BullFO

Bharat Petroleum (BPCL) option chain analysis (29 Apr)

Bharat Petroleum (BPCL) option chain analysis 29 Apr 2021 expiry

Bharat Petroleum (BPCL) deals in Refineries

Stock of Bharat Petroleum closed at 425.60, opened at 430.00 and traded inside a range of 424.50 and 432.25 with a volume of 40.9 lakhs.

Date Close Open High Low Volume
09 Fri Apr 425.60 430.00 432.25 424.50 40.9 lakhs
08 Thu Apr 430.55 429.55 436.00 429.30 33.54 lakhs
07 Wed Apr 428.20 429.00 431.50 427.50 37.15 lakhs
06 Tue Apr 428.10 430.00 433.70 424.30 45.95 lakhs
05 Mon Apr 428.05 434.10 437.00 421.10 57.55 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 440.00 has highest open interest of 2259000 with 1255.00 total contracts traded, and a volume of 5391360000 and is trading at a premium of 7.15 Click here to view BPCL 440.00 Call price analysis

Put of strike 420.00 has highest open interest of 1119600 with 622.00 total contracts traded, and a volume of 2423520000 and is trading at a premium of 8.00 Click here to view BPCL 420.00 Put price analysis

Most active BPCL Calls & Puts

Strike Premium Open Interest Contracts Volume
BPCL 440 CE 7.15 2259000 1255.00 53913.6 lakhs
BPCL 450 CE 4.80 1965600 1092.00 53492.4 lakhs
BPCL 430 CE 10.95 1641600 912.00 27118.8 lakhs
BPCL 420 PE 8.00 1119600 622.00 24235.2 lakhs
BPCL 435 CE 9.00 833400 463.00 10983.6 lakhs
BPCL 430 PE 12.80 741600 412.00 15778.8 lakhs
BPCL 460 CE 3.15 689400 383.00 30034.8 lakhs
BPCL 400 PE 2.85 635400 353.00 34052.4 lakhs
BPCL 470 CE 2.25 568800 316.00 14418 lakhs
BPCL 420 CE 16.00 554400 308.00 10238.4 lakhs
BPCL 480 CE 1.65 554400 308.00 26406 lakhs
BPCL 410 PE 4.80 507600 282.00 9396 lakhs
BPCL 500 CE 1.10 477000 265.00 37292.4 lakhs
BPCL 445 CE 5.85 442800 246.00 3078 lakhs
BPCL 390 PE 1.80 417600 232.00 10303.2 lakhs
BPCL 485 CE 1.50 412200 229.00 972 lakhs
BPCL 425 PE 10.20 318600 177.00 3369.6 lakhs
BPCL 455 CE 3.90 271800 151.00 2916 lakhs
BPCL 490 CE 1.25 181800 101.00 5216.4 lakhs
BPCL 425 CE 13.45 167400 93.00 3207.6 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 425 CE 13.45 15.00 16.50 12.00 167400 93.00 3207.6 lakhs
BPCL 420 CE 16.00 17.00 20.00 15.00 554400 308.00 10238.4 lakhs
BPCL 415 CE 30.30 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 410 CE 23.00 24.65 25.40 22.35 23400 13.00 1166.4 lakhs
BPCL 405 CE 34.40 0.00 0.00 0.00 0 0.00 97.2 lakhs
BPCL 400 CE 30.80 35.25 35.25 29.50 32400 18.00 4341.6 lakhs
BPCL 395 CE 37.90 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 390 CE 40.05 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 385 CE 42.25 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 380 CE 57.00 0.00 0.00 0.00 0 0.00 32.4 lakhs
BPCL 375 CE 47.00 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 370 CE 49.50 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 365 CE 52.10 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 360 CE 54.80 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 355 CE 57.65 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 350 CE 85.05 0.00 0.00 0.00 0 0.00 32.4 lakhs
BPCL 345 CE 63.55 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 340 CE 66.70 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 335 CE 69.90 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 330 CE 73.25 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 325 CE 76.65 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 320 CE 80.20 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 315 CE 83.80 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 310 CE 87.50 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 305 CE 91.30 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 300 CE 95.20 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 295 CE 99.20 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 290 CE 103.25 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 285 CE 107.40 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 280 CE 111.65 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 275 CE 115.95 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 270 CE 120.30 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 265 CE 124.75 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 260 CE 129.25 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 255 CE 133.80 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 250 CE 138.40 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 245 CE 143.05 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 240 CE 147.70 0.00 0.00 0.00 0 0.00 0 lakhs

BPCL Call (CE) of strike 425.00 has an intrinsic value of 0.60000000000002 rupees

 chart BPCL 425.00 CE

BPCL Call (CE) of strike 420.00 has an intrinsic value of 5.6 rupees

 chart BPCL 420.00 CE

BPCL out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
BPCL 430 CE 10.95 13.25 14.15 10.10 1641600 912.00 27118.8 lakhs
BPCL 435 CE 9.00 9.40 11.80 8.20 833400 463.00 10983.6 lakhs
BPCL 440 CE 7.15 8.85 9.55 6.60 2259000 1255.00 53913.6 lakhs
BPCL 445 CE 5.85 6.80 7.75 5.60 442800 246.00 3078 lakhs
BPCL 450 CE 4.80 5.30 6.45 4.50 1965600 1092.00 53492.4 lakhs
BPCL 455 CE 3.90 4.50 5.20 3.65 271800 151.00 2916 lakhs
BPCL 460 CE 3.15 3.55 4.30 3.00 689400 383.00 30034.8 lakhs
BPCL 465 CE 2.70 3.10 3.60 2.60 72000 40.00 3952.8 lakhs
BPCL 470 CE 2.25 2.45 2.95 2.15 568800 316.00 14418 lakhs
BPCL 475 CE 1.95 2.55 2.55 0.85 14400 8.00 1879.2 lakhs
BPCL 480 CE 1.65 1.55 2.15 1.55 554400 308.00 26406 lakhs
BPCL 485 CE 1.50 1.55 1.95 1.40 412200 229.00 972 lakhs
BPCL 490 CE 1.25 1.50 1.65 1.15 181800 101.00 5216.4 lakhs
BPCL 495 CE 11.45 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 500 CE 1.10 1.25 1.40 0.95 477000 265.00 37292.4 lakhs
BPCL 505 CE 10.05 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 510 CE 0.95 1.20 1.20 0.90 14400 8.00 3142.8 lakhs
BPCL 515 CE 8.85 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 520 CE 0.70 0.75 0.85 0.70 25200 14.00 7484.4 lakhs
BPCL 525 CE 3.90 0.00 0.00 0.00 0 0.00 32.4 lakhs
BPCL 530 CE 0.75 0.80 0.80 0.65 7200 4.00 2106 lakhs
BPCL 535 CE 11.00 0.00 0.00 0.00 0 0.00 32.4 lakhs
BPCL 540 CE 0.55 0.55 0.55 0.50 10800 6.00 745.2 lakhs
BPCL 545 CE 5.95 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 550 CE 0.30 0.50 0.50 0.30 32400 18.00 4082.4 lakhs

BPCL Call (CE) of strike 430.00 has an intrinsic value of 0 rupees

 chart BPCL 430.00 CE

BPCL Call (CE) of strike 435.00 has an intrinsic value of 0 rupees

 chart BPCL 435.00 CE

BPCL in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
BPCL 430 PE 12.80 11.90 13.95 10.20 741600 412.00 15778.8 lakhs
BPCL 435 PE 15.85 14.55 17.00 13.00 108000 60.00 3045.6 lakhs
BPCL 440 PE 18.95 18.40 20.00 15.60 104400 58.00 8326.8 lakhs
BPCL 445 PE 18.00 0.00 0.00 0.00 0 0.00 1069.2 lakhs
BPCL 450 PE 26.95 23.85 28.25 23.85 39600 22.00 20671.2 lakhs
BPCL 455 PE 85.35 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 460 PE 34.35 33.30 36.50 32.35 16200 9.00 17010 lakhs
BPCL 465 PE 93.10 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 470 PE 43.30 43.30 43.30 43.30 1800 1.00 97.2 lakhs
BPCL 475 PE 101.05 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 480 PE 50.50 50.30 50.50 50.30 3600 2.00 12603.6 lakhs
BPCL 485 PE 109.20 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 490 PE 113.35 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 495 PE 117.55 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 500 PE 72.90 73.40 73.40 72.35 3600 2.00 1652.4 lakhs
BPCL 505 PE 126.10 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 510 PE 130.40 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 515 PE 134.75 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 520 PE 139.15 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 525 PE 143.60 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 530 PE 148.05 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 535 PE 152.50 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 540 PE 157.05 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 545 PE 161.60 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 550 PE 122.50 0.00 0.00 0.00 0 0.00 97.2 lakhs

BPCL Put (PE) of strike 430.00 has an intrinsic value of 4.4 rupees

 chart BPCL 430.00 PE

BPCL Put (PE) of strike 435.00 has an intrinsic value of 9.4 rupees

 chart BPCL 435.00 PE

BPCL out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
BPCL 425 PE 10.20 8.75 11.25 8.30 318600 177.00 3369.6 lakhs
BPCL 420 PE 8.00 7.55 8.80 6.25 1119600 622.00 24235.2 lakhs
BPCL 415 PE 6.20 5.40 6.80 5.25 151200 84.00 2462.4 lakhs
BPCL 410 PE 4.80 4.15 5.20 3.70 507600 282.00 9396 lakhs
BPCL 405 PE 3.70 3.00 4.00 3.00 37800 21.00 1684.8 lakhs
BPCL 400 PE 2.85 2.55 3.15 2.25 635400 353.00 34052.4 lakhs
BPCL 395 PE 2.00 2.00 2.10 1.85 45000 25.00 648 lakhs
BPCL 390 PE 1.80 1.75 2.00 1.45 417600 232.00 10303.2 lakhs
BPCL 385 PE 1.35 0.00 0.00 0.00 0 0.00 2170.8 lakhs
BPCL 380 PE 1.55 1.25 1.55 1.20 30600 17.00 30132 lakhs
BPCL 375 PE 34.20 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 370 PE 1.05 1.00 1.10 0.90 36000 20.00 6674.4 lakhs
BPCL 365 PE 29.45 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 360 PE 0.65 0.00 0.00 0.00 0 0.00 3466.8 lakhs
BPCL 355 PE 25.05 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 350 PE 0.40 0.55 0.55 0.30 21600 12.00 4114.8 lakhs
BPCL 345 PE 21.05 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 340 PE 1.05 0.00 0.00 0.00 0 0.00 64.8 lakhs
BPCL 335 PE 17.50 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 330 PE 0.45 0.00 0.00 0.00 0 0.00 32.4 lakhs
BPCL 325 PE 14.35 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 320 PE 12.95 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 315 PE 11.60 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 310 PE 10.35 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 305 PE 9.20 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 300 PE 0.30 0.00 0.00 0.00 0 0.00 32.4 lakhs
BPCL 295 PE 7.15 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 290 PE 6.30 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 285 PE 5.45 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 280 PE 4.75 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 275 PE 4.10 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 270 PE 3.50 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 265 PE 3.00 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 260 PE 2.50 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 255 PE 2.10 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 250 PE 0.05 0.00 0.00 0.00 0 0.00 64.8 lakhs
BPCL 245 PE 1.45 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 240 PE 1.20 0.00 0.00 0.00 0 0.00 0 lakhs

BPCL Put (PE) of strike 425.00 has an intrinsic value of 0 rupees

 chart BPCL 425.00 PE

BPCL Put (PE) of strike 420.00 has an intrinsic value of 0 rupees

 chart BPCL 420.00 PE