BullFO

Bharat Petroleum (BPCL) option chain analysis (27 Jan)

Bharat Petroleum (BPCL) option chain analysis 27 Jan 2022 expiry

Bharat Petroleum (BPCL) deals in Refineries

Stock of Bharat Petroleum closed at 382.55, opened at 372.10 and traded inside a range of 368.00 and 383.80 with a volume of 49.53 lakhs.

Date Close Open High Low Volume
25 Tue Jan 382.55 372.10 383.80 368.00 49.53 lakhs
24 Mon Jan 373.10 381.40 383.85 370.10 53.34 lakhs
21 Fri Jan 381.70 393.80 396.05 380.00 51.55 lakhs
20 Thu Jan 393.05 395.00 397.55 390.20 32.48 lakhs
19 Wed Jan 394.35 396.00 401.50 393.00 51.74 lakhs
  • Price action analysis of BPCL based on a short term time period is

  • Price action analysis of BPCL based on a short to mid term time period is

nse chart

Bharat Petroleum has a LOT size of 1800

Call of strike 400.00 has highest open interest of 4325400 with 2403.00 total contracts traded, and a volume of 3557520000 and is trading at a premium of 0.60 Click here to view BPCL 400.00 Call price analysis

Put of strike 360.00 has highest open interest of 759600 with 422.00 total contracts traded, and a volume of 861840000 and is trading at a premium of 0.20 Click here to view BPCL 360.00 Put price analysis

Most active BPCL Calls & Puts

Strike Premium Open Interest Contracts Volume
BPCL 400 CE 0.60 4325400 2403.00 35575.2 lakhs
BPCL 410 CE 0.35 2851200 1584.00 31687.2 lakhs
BPCL 390 CE 1.10 2674800 1486.00 21643.2 lakhs
BPCL 380 CE 4.70 1769400 983.00 2948.4 lakhs
BPCL 385 CE 2.10 1294200 719.00 3693.6 lakhs
BPCL 405 CE 0.45 1123200 624.00 18403.2 lakhs
BPCL 395 CE 0.75 770400 428.00 9007.2 lakhs
BPCL 360 PE 0.20 759600 422.00 8618.4 lakhs
BPCL 370 PE 0.45 747000 415.00 4600.8 lakhs
BPCL 375 CE 9.70 646200 359.00 1101.6 lakhs
BPCL 450 CE 0.15 635400 353.00 9298.8 lakhs
BPCL 420 CE 0.15 604800 336.00 10400.4 lakhs
BPCL 375 PE 0.65 514800 286.00 2754 lakhs
BPCL 380 PE 1.45 473400 263.00 4082.4 lakhs
BPCL 450 PE 69.75 453600 252.00 2721.6 lakhs
BPCL 400 PE 17.15 399600 222.00 9590.4 lakhs
BPCL 370 CE 13.55 273600 152.00 1587.6 lakhs
BPCL 350 PE 0.10 261000 145.00 4147.2 lakhs
BPCL 365 PE 0.35 252000 140.00 1944 lakhs
BPCL 415 CE 0.15 207000 115.00 5637.6 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart BPCL

BPCL in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
BPCL 380 CE 4.70 1.30 5.40 0.85 1769400 983.00 2948.4 lakhs
BPCL 375 CE 9.70 2.20 11.35 1.80 646200 359.00 1101.6 lakhs
BPCL 370 CE 13.55 5.30 14.20 3.70 273600 152.00 1587.6 lakhs
BPCL 365 CE 34.50 0.00 0.00 0.00 0 0.00 129.6 lakhs
BPCL 360 CE 21.00 15.40 21.00 15.15 39600 22.00 874.8 lakhs
BPCL 355 CE 76.95 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 350 CE 29.20 29.30 29.30 29.20 3600 2.00 583.2 lakhs
BPCL 345 CE 84.95 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 340 CE 89.10 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 335 CE 93.30 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 330 CE 50.00 50.00 50.00 50.00 3600 2.00 0 lakhs
BPCL 325 CE 102.00 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 320 CE 106.45 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 315 CE 111.00 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 310 CE 115.55 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 305 CE 120.20 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 300 CE 124.85 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 295 CE 129.60 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 290 CE 134.35 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 285 CE 139.15 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 280 CE 143.95 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 275 CE 148.80 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 270 CE 153.70 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 265 CE 158.55 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 260 CE 163.45 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 255 CE 168.35 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 250 CE 173.30 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 245 CE 178.20 0.00 0.00 0.00 0 0.00 0 lakhs

BPCL Call (CE) of strike 380.00 has an intrinsic value of 2.55 rupees

 chart BPCL 380.00 CE

BPCL Call (CE) of strike 375.00 has an intrinsic value of 7.55 rupees

 chart BPCL 375.00 CE

BPCL out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
BPCL 385 CE 2.10 0.80 2.30 0.40 1294200 719.00 3693.6 lakhs
BPCL 390 CE 1.10 0.65 1.35 0.30 2674800 1486.00 21643.2 lakhs
BPCL 395 CE 0.75 0.50 0.90 0.15 770400 428.00 9007.2 lakhs
BPCL 400 CE 0.60 0.30 0.70 0.10 4325400 2403.00 35575.2 lakhs
BPCL 405 CE 0.45 0.35 0.55 0.10 1123200 624.00 18403.2 lakhs
BPCL 410 CE 0.35 0.25 0.45 0.10 2851200 1584.00 31687.2 lakhs
BPCL 415 CE 0.15 0.15 0.30 0.10 207000 115.00 5637.6 lakhs
BPCL 420 CE 0.15 0.15 0.25 0.05 604800 336.00 10400.4 lakhs
BPCL 425 CE 0.10 0.10 0.25 0.05 45000 25.00 1846.8 lakhs
BPCL 430 CE 0.05 0.10 0.15 0.05 156600 87.00 10368 lakhs
BPCL 435 CE 0.15 0.00 0.00 0.00 0 0.00 356.4 lakhs
BPCL 440 CE 0.15 0.05 0.25 0.05 75600 42.00 4212 lakhs
BPCL 445 CE 25.25 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 450 CE 0.15 0.05 0.25 0.05 635400 353.00 9298.8 lakhs
BPCL 455 CE 21.80 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 460 CE 0.10 0.05 0.20 0.05 18000 10.00 1198.8 lakhs
BPCL 465 CE 18.75 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 470 CE 17.35 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 475 CE 16.05 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 480 CE 0.05 0.05 0.05 0.05 1800 1.00 259.2 lakhs
BPCL 485 CE 13.70 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 490 CE 12.65 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 495 CE 11.65 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 500 CE 0.20 0.20 0.20 0.20 1800 1.00 874.8 lakhs
BPCL 505 CE 9.85 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 510 CE 9.05 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 515 CE 8.30 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 520 CE 7.60 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 525 CE 7.00 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 530 CE 6.40 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 535 CE 5.85 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 540 CE 5.35 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 545 CE 4.90 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 550 CE 4.45 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 555 CE 4.05 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 560 CE 3.70 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 565 CE 3.40 0.00 0.00 0.00 0 0.00 0 lakhs

BPCL Call (CE) of strike 385.00 has an intrinsic value of 0 rupees

 chart BPCL 385.00 CE

BPCL Call (CE) of strike 390.00 has an intrinsic value of 0 rupees

 chart BPCL 390.00 CE

BPCL in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
BPCL 385 PE 3.10 11.65 11.65 2.35 154800 86.00 1458 lakhs
BPCL 390 PE 9.40 15.45 16.60 9.25 126000 70.00 1749.6 lakhs
BPCL 395 PE 12.35 22.05 22.05 12.00 48600 27.00 1393.2 lakhs
BPCL 400 PE 17.15 26.70 26.70 16.55 399600 222.00 9590.4 lakhs
BPCL 405 PE 25.45 25.20 25.45 25.20 3600 2.00 1944 lakhs
BPCL 410 PE 26.65 38.00 38.00 26.05 34200 19.00 1749.6 lakhs
BPCL 415 PE 28.50 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 420 PE 37.05 47.50 47.50 37.05 41400 23.00 1393.2 lakhs
BPCL 425 PE 52.60 0.00 0.00 0.00 0 0.00 129.6 lakhs
BPCL 430 PE 53.00 0.00 0.00 0.00 0 0.00 259.2 lakhs
BPCL 435 PE 39.20 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 440 PE 56.00 61.50 62.00 56.00 5400 3.00 226.8 lakhs
BPCL 445 PE 45.20 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 450 PE 69.75 73.10 74.50 67.10 453600 252.00 2721.6 lakhs
BPCL 455 PE 51.65 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 460 PE 80.80 80.35 80.80 80.35 5400 3.00 32.4 lakhs
BPCL 465 PE 58.50 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 470 PE 62.05 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 475 PE 65.70 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 480 PE 108.00 0.00 0.00 0.00 0 0.00 162 lakhs
BPCL 485 PE 73.25 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 490 PE 77.15 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 495 PE 81.10 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 500 PE 118.00 0.00 0.00 0.00 0 0.00 32.4 lakhs
BPCL 505 PE 89.20 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 510 PE 93.35 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 515 PE 97.55 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 520 PE 101.85 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 525 PE 106.15 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 530 PE 110.50 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 535 PE 114.95 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 540 PE 119.40 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 545 PE 123.85 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 550 PE 128.40 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 555 PE 132.95 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 560 PE 137.55 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 565 PE 142.15 0.00 0.00 0.00 0 0.00 0 lakhs

BPCL Put (PE) of strike 385.00 has an intrinsic value of 2.45 rupees

 chart BPCL 385.00 PE

BPCL Put (PE) of strike 390.00 has an intrinsic value of 7.45 rupees

 chart BPCL 390.00 PE

BPCL out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
BPCL 380 PE 1.45 10.75 11.85 1.05 473400 263.00 4082.4 lakhs
BPCL 375 PE 0.65 2.90 2.90 0.50 514800 286.00 2754 lakhs
BPCL 370 PE 0.45 4.90 5.60 0.30 747000 415.00 4600.8 lakhs
BPCL 365 PE 0.35 2.40 2.40 0.25 252000 140.00 1944 lakhs
BPCL 360 PE 0.20 1.55 1.55 0.15 759600 422.00 8618.4 lakhs
BPCL 355 PE 0.15 0.65 0.70 0.15 52200 29.00 907.2 lakhs
BPCL 350 PE 0.10 0.70 0.70 0.10 261000 145.00 4147.2 lakhs
BPCL 345 PE 0.20 0.05 0.20 0.05 9000 5.00 777.6 lakhs
BPCL 340 PE 0.05 0.20 0.30 0.05 203400 113.00 4698 lakhs
BPCL 335 PE 1.30 0.00 0.00 0.00 0 0.00 518.4 lakhs
BPCL 330 PE 0.05 0.05 0.10 0.05 18000 10.00 1004.4 lakhs
BPCL 325 PE 3.10 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 320 PE 0.05 0.05 0.05 0.05 1800 1.00 226.8 lakhs
BPCL 315 PE 2.15 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 310 PE 0.10 0.00 0.00 0.00 0 0.00 97.2 lakhs
BPCL 305 PE 1.45 0.00 0.00 0.00 0 0.00 32.4 lakhs
BPCL 300 PE 0.05 0.05 0.05 0.05 1800 1.00 1101.6 lakhs
BPCL 295 PE 0.95 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 290 PE 0.75 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 285 PE 0.60 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 280 PE 0.10 0.00 0.00 0.00 0 0.00 32.4 lakhs
BPCL 275 PE 0.40 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 270 PE 0.30 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 265 PE 0.20 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 260 PE 0.15 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 255 PE 0.15 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 250 PE 0.10 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 245 PE 0.10 0.00 0.00 0.00 0 0.00 0 lakhs

BPCL Put (PE) of strike 380.00 has an intrinsic value of 0 rupees

 chart BPCL 380.00 PE

BPCL Put (PE) of strike 375.00 has an intrinsic value of 0 rupees

 chart BPCL 375.00 PE