BullFO

Bharat Petroleum (BPCL) option chain analysis (30 Jul)

Bharat Petroleum (BPCL) option chain analysis 30 Jul 2020 expiry

Bharat Petroleum (BPCL) deals in Refineries

Stock of Bharat Petroleum closed at 383.50, opened at 382.95 and traded inside a range of 378.75 and 391.35 with a volume of 65.93 lakhs.

Date Close Open High Low Volume
02 Thu Jul 383.50 382.95 391.35 378.75 65.93 lakhs
01 Wed Jul 380.15 377.00 383.40 374.10 51.83 lakhs
30 Tue Jun 374.00 386.90 389.25 372.20 45.09 lakhs
29 Mon Jun 383.35 392.90 395.60 378.35 60.12 lakhs
26 Fri Jun 393.65 376.40 396.95 373.00 121.88 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 1279800 with 711.00 total contracts traded, and a volume of 1059480000 and is trading at a premium of 12.80 Click here to view BPCL 400.00 Call price analysis

Put of strike 380.00 has highest open interest of 626400 with 348.00 total contracts traded, and a volume of 375840000 and is trading at a premium of 16.35 Click here to view BPCL 380.00 Put price analysis

Most active BPCL Calls & Puts

Strike Premium Open Interest Contracts Volume
BPCL 400 CE 12.80 1279800 711.00 10594.8 lakhs
BPCL 390 CE 16.85 876600 487.00 4568.4 lakhs
BPCL 380 PE 16.35 626400 348.00 3758.4 lakhs
BPCL 380 CE 21.50 448200 249.00 3175.2 lakhs
BPCL 410 CE 9.70 439200 244.00 2008.8 lakhs
BPCL 370 PE 12.20 333000 185.00 1393.2 lakhs
BPCL 430 CE 5.25 271800 151.00 3628.8 lakhs
BPCL 385 CE 18.90 252000 140.00 939.6 lakhs
BPCL 420 CE 7.05 234000 130.00 4827.6 lakhs
BPCL 360 PE 8.70 217800 121.00 5054.4 lakhs
BPCL 390 PE 21.65 127800 71.00 1101.6 lakhs
BPCL 450 CE 2.85 108000 60.00 4730.4 lakhs
BPCL 385 PE 18.95 106200 59.00 712.8 lakhs
BPCL 350 PE 6.00 104400 58.00 2494.8 lakhs
BPCL 440 CE 3.95 86400 48.00 1620 lakhs
BPCL 375 PE 14.25 75600 42.00 518.4 lakhs
BPCL 395 CE 14.75 72000 40.00 453.6 lakhs
BPCL 400 PE 27.40 61200 34.00 1101.6 lakhs
BPCL 365 PE 10.40 48600 27.00 615.6 lakhs
BPCL 355 PE 7.20 45000 25.00 550.8 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 21.50 20.55 25.90 19.60 448200 249.00 3175.2 lakhs
BPCL 375 CE 24.40 25.65 27.70 24.40 10800 6.00 518.4 lakhs
BPCL 370 CE 26.95 27.70 31.65 26.50 16200 9.00 1134 lakhs
BPCL 365 CE 30.65 0.00 0.00 0.00 0 0.00 162 lakhs
BPCL 360 CE 33.70 34.65 38.40 33.10 21600 12.00 6382.8 lakhs
BPCL 355 CE 28.50 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 350 CE 41.00 40.45 41.35 40.45 7200 4.00 129.6 lakhs
BPCL 345 CE 32.10 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 340 CE 60.30 0.00 0.00 0.00 0 0.00 97.2 lakhs
BPCL 335 CE 71.15 0.00 0.00 0.00 0 0.00 32.4 lakhs
BPCL 330 CE 79.35 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 325 CE 55.00 0.00 0.00 0.00 0 0.00 64.8 lakhs
BPCL 320 CE 58.00 0.00 0.00 0.00 0 0.00 32.4 lakhs
BPCL 315 CE 59.75 0.00 0.00 0.00 0 0.00 162 lakhs
BPCL 310 CE 90.80 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 305 CE 50.30 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 300 CE 89.00 89.00 89.00 89.00 1800 1.00 32.4 lakhs
BPCL 295 CE 55.90 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 290 CE 103.50 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 285 CE 61.95 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 280 CE 92.15 0.00 0.00 0.00 0 0.00 32.4 lakhs
BPCL 275 CE 68.50 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 270 CE 117.45 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 265 CE 75.40 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 260 CE 124.85 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 250 CE 132.60 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 240 CE 140.55 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 230 CE 148.85 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 220 CE 157.35 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 210 CE 166.10 0.00 0.00 0.00 0 0.00 0 lakhs

BPCL Call (CE) of strike 380.00 has an intrinsic value of 3.5 rupees

 chart BPCL 380.00 CE

BPCL Call (CE) of strike 375.00 has an intrinsic value of 8.5 rupees

 chart BPCL 375.00 CE

BPCL out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
BPCL 385 CE 18.90 20.10 23.05 17.10 252000 140.00 939.6 lakhs
BPCL 390 CE 16.85 15.85 20.65 15.00 876600 487.00 4568.4 lakhs
BPCL 395 CE 14.75 15.40 17.90 13.75 72000 40.00 453.6 lakhs
BPCL 400 CE 12.80 12.65 16.10 11.50 1279800 711.00 10594.8 lakhs
BPCL 405 CE 11.10 11.30 13.65 11.00 37800 21.00 486 lakhs
BPCL 410 CE 9.70 10.10 12.30 8.80 439200 244.00 2008.8 lakhs
BPCL 415 CE 9.35 9.75 9.75 9.30 21600 12.00 518.4 lakhs
BPCL 420 CE 7.05 7.00 9.30 6.80 234000 130.00 4827.6 lakhs
BPCL 425 CE 6.70 6.70 6.70 6.70 1800 1.00 64.8 lakhs
BPCL 430 CE 5.25 5.50 6.80 5.05 271800 151.00 3628.8 lakhs
BPCL 435 CE 5.00 0.00 0.00 0.00 0 0.00 32.4 lakhs
BPCL 440 CE 3.95 4.05 5.10 3.75 86400 48.00 1620 lakhs
BPCL 445 CE 9.10 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 450 CE 2.85 3.05 3.85 2.75 108000 60.00 4730.4 lakhs
BPCL 455 CE 2.55 2.50 3.00 2.50 18000 10.00 1166.4 lakhs
BPCL 460 CE 30.80 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 470 CE 2.00 2.00 2.15 2.00 16200 9.00 356.4 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 18.95 19.85 22.05 16.25 106200 59.00 712.8 lakhs
BPCL 390 PE 21.65 22.25 24.30 18.65 127800 71.00 1101.6 lakhs
BPCL 395 PE 24.65 25.85 25.85 22.80 28800 16.00 421.2 lakhs
BPCL 400 PE 27.40 28.55 30.75 24.60 61200 34.00 1101.6 lakhs
BPCL 405 PE 35.55 0.00 0.00 0.00 0 0.00 97.2 lakhs
BPCL 410 PE 33.00 0.00 0.00 0.00 0 0.00 226.8 lakhs
BPCL 415 PE 98.55 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 420 PE 49.00 0.00 0.00 0.00 0 0.00 194.4 lakhs
BPCL 425 PE 106.80 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 430 PE 93.15 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 435 PE 115.25 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 440 PE 100.25 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 445 PE 123.90 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 450 PE 64.85 65.75 65.75 64.85 3600 2.00 1036.8 lakhs
BPCL 455 PE 118.15 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 460 PE 115.00 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 470 PE 122.60 0.00 0.00 0.00 0 0.00 0 lakhs

BPCL Put (PE) of strike 385.00 has an intrinsic value of 1.5 rupees

 chart BPCL 385.00 PE

BPCL Put (PE) of strike 390.00 has an intrinsic value of 6.5 rupees

 chart BPCL 390.00 PE

BPCL out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
BPCL 380 PE 16.35 18.85 19.45 14.00 626400 348.00 3758.4 lakhs
BPCL 375 PE 14.25 15.60 16.75 12.10 75600 42.00 518.4 lakhs
BPCL 370 PE 12.20 12.90 14.65 10.30 333000 185.00 1393.2 lakhs
BPCL 365 PE 10.40 11.35 12.55 8.85 48600 27.00 615.6 lakhs
BPCL 360 PE 8.70 9.65 10.75 7.35 217800 121.00 5054.4 lakhs
BPCL 355 PE 7.20 8.40 8.60 6.15 45000 25.00 550.8 lakhs
BPCL 350 PE 6.00 7.05 7.50 5.35 104400 58.00 2494.8 lakhs
BPCL 345 PE 8.80 0.00 0.00 0.00 0 0.00 194.4 lakhs
BPCL 340 PE 4.15 4.70 4.95 3.85 41400 23.00 1263.6 lakhs
BPCL 335 PE 8.00 0.00 0.00 0.00 0 0.00 97.2 lakhs
BPCL 330 PE 3.75 0.00 0.00 0.00 0 0.00 453.6 lakhs
BPCL 325 PE 2.80 0.00 0.00 0.00 0 0.00 97.2 lakhs
BPCL 320 PE 1.60 2.15 2.20 1.60 18000 10.00 2786.4 lakhs
BPCL 315 PE 2.60 0.00 0.00 0.00 0 0.00 32.4 lakhs
BPCL 310 PE 2.35 0.00 0.00 0.00 0 0.00 162 lakhs
BPCL 305 PE 26.30 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 300 PE 1.20 0.95 1.20 0.85 9000 5.00 1846.8 lakhs
BPCL 295 PE 22.00 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 290 PE 19.85 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 285 PE 0.30 0.00 0.00 0.00 0 0.00 518.4 lakhs
BPCL 280 PE 16.80 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 275 PE 14.70 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 270 PE 14.05 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 265 PE 11.75 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 260 PE 11.55 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 250 PE 0.95 0.00 0.00 0.00 0 0.00 97.2 lakhs
BPCL 240 PE 7.55 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 230 PE 5.95 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 220 PE 4.55 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 210 PE 3.45 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