BullFO

Bharat Petroleum (BPCL) option chain analysis (28 Jan)

Bharat Petroleum (BPCL) option chain analysis 28 Jan 2021 expiry

Bharat Petroleum (BPCL) deals in Refineries

Stock of Bharat Petroleum closed at 380.60, opened at 385.55 and traded inside a range of 379.75 and 390.25 with a volume of 60.33 lakhs.

Date Close Open High Low Volume
27 Wed Jan 380.60 385.55 390.25 379.75 60.33 lakhs
25 Mon Jan 387.30 400.00 402.85 384.70 60.3 lakhs
22 Fri Jan 396.05 409.00 412.95 394.95 77.02 lakhs
21 Thu Jan 408.30 415.00 423.00 405.10 87.68 lakhs
20 Wed Jan 413.85 415.00 416.90 409.25 49.37 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 4042800 with 2246.00 total contracts traded, and a volume of 2212920000 and is trading at a premium of 1.25 Click here to view BPCL 400.00 Call price analysis

Put of strike 380.00 has highest open interest of 2802600 with 1557.00 total contracts traded, and a volume of 933120000 and is trading at a premium of 1.65 Click here to view BPCL 380.00 Put price analysis

Most active BPCL Calls & Puts

Strike Premium Open Interest Contracts Volume
BPCL 400 CE 1.25 4042800 2246.00 22129.2 lakhs
BPCL 380 PE 1.65 2802600 1557.00 9331.2 lakhs
BPCL 390 CE 3.05 2687400 1493.00 11275.2 lakhs
BPCL 390 PE 5.50 2570400 1428.00 8132.4 lakhs
BPCL 385 PE 3.20 2077200 1154.00 4212 lakhs
BPCL 420 CE 0.45 2044800 1136.00 31233.6 lakhs
BPCL 410 CE 0.65 1942200 1079.00 16491.6 lakhs
BPCL 395 CE 1.90 1674000 930.00 3272.4 lakhs
BPCL 405 CE 0.85 1276200 709.00 6901.2 lakhs
BPCL 430 CE 0.40 941400 523.00 16264.8 lakhs
BPCL 450 CE 0.30 748800 416.00 17884.8 lakhs
BPCL 440 CE 0.35 743400 413.00 15066 lakhs
BPCL 375 PE 0.95 718200 399.00 1231.2 lakhs
BPCL 400 PE 13.70 678600 377.00 6642 lakhs
BPCL 370 PE 0.65 648000 360.00 4665.6 lakhs
BPCL 460 CE 0.25 532800 296.00 5670 lakhs
BPCL 415 CE 0.55 500400 278.00 5605.2 lakhs
BPCL 395 PE 9.55 486000 270.00 1944 lakhs
BPCL 380 CE 8.55 424800 236.00 5346 lakhs
BPCL 425 CE 0.45 385200 214.00 7322.4 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 8.55 23.00 23.00 6.40 424800 236.00 5346 lakhs
BPCL 375 CE 26.65 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 370 CE 18.70 21.40 26.25 18.10 57600 32.00 1296 lakhs
BPCL 365 CE 32.20 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 360 CE 37.80 0.00 0.00 0.00 0 0.00 842.4 lakhs
BPCL 355 CE 38.40 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 350 CE 60.30 0.00 0.00 0.00 0 0.00 648 lakhs
BPCL 345 CE 45.30 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 340 CE 41.35 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 335 CE 52.85 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 330 CE 72.90 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 325 CE 60.95 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 320 CE 80.10 0.00 0.00 0.00 0 0.00 32.4 lakhs
BPCL 315 CE 69.55 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 310 CE 57.00 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 305 CE 78.55 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 300 CE 110.00 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 290 CE 69.55 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 280 CE 76.50 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 270 CE 83.80 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 260 CE 91.55 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 250 CE 99.65 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 240 CE 108.10 0.00 0.00 0.00 0 0.00 0 lakhs

BPCL Call (CE) of strike 380.00 has an intrinsic value of 0.60000000000002 rupees

 chart BPCL 380.00 CE

BPCL Call (CE) of strike 375.00 has an intrinsic value of 5.6 rupees

 chart BPCL 375.00 CE

BPCL out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
BPCL 385 CE 2.65 8.00 8.50 2.65 75600 42.00 453.6 lakhs
BPCL 390 CE 3.05 14.90 14.90 2.20 2687400 1493.00 11275.2 lakhs
BPCL 395 CE 1.90 7.85 7.85 1.25 1674000 930.00 3272.4 lakhs
BPCL 400 CE 1.25 7.00 7.65 0.85 4042800 2246.00 22129.2 lakhs
BPCL 405 CE 0.85 5.35 5.35 0.60 1276200 709.00 6901.2 lakhs
BPCL 410 CE 0.65 3.90 3.90 0.45 1942200 1079.00 16491.6 lakhs
BPCL 415 CE 0.55 2.95 2.95 0.40 500400 278.00 5605.2 lakhs
BPCL 420 CE 0.45 2.15 2.35 0.40 2044800 1136.00 31233.6 lakhs
BPCL 425 CE 0.45 1.60 1.70 0.40 385200 214.00 7322.4 lakhs
BPCL 430 CE 0.40 1.25 1.35 0.30 941400 523.00 16264.8 lakhs
BPCL 435 CE 0.35 0.70 0.70 0.30 208800 116.00 2462.4 lakhs
BPCL 440 CE 0.35 0.90 0.95 0.25 743400 413.00 15066 lakhs
BPCL 445 CE 0.30 0.30 0.50 0.20 72000 40.00 712.8 lakhs
BPCL 450 CE 0.30 0.50 0.55 0.20 748800 416.00 17884.8 lakhs
BPCL 455 CE 0.65 0.00 0.00 0.00 0 0.00 615.6 lakhs
BPCL 460 CE 0.25 0.55 0.55 0.10 532800 296.00 5670 lakhs
BPCL 465 CE 3.00 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 470 CE 0.20 0.35 0.35 0.20 36000 20.00 4438.8 lakhs
BPCL 475 CE 2.25 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 480 CE 0.30 0.30 0.30 0.20 54000 30.00 4114.8 lakhs
BPCL 485 CE 1.65 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 490 CE 0.40 0.00 0.00 0.00 0 0.00 842.4 lakhs
BPCL 495 CE 1.25 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 500 CE 0.25 0.15 0.25 0.15 63000 35.00 7678.8 lakhs
BPCL 505 CE 0.90 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 510 CE 0.10 0.40 0.40 0.10 3600 2.00 518.4 lakhs
BPCL 520 CE 0.10 0.00 0.00 0.00 0 0.00 810 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 3.20 2.40 6.00 1.60 2077200 1154.00 4212 lakhs
BPCL 390 PE 5.50 3.50 8.70 2.30 2570400 1428.00 8132.4 lakhs
BPCL 395 PE 9.55 4.85 11.90 3.80 486000 270.00 1944 lakhs
BPCL 400 PE 13.70 4.90 16.20 4.20 678600 377.00 6642 lakhs
BPCL 405 PE 17.35 11.10 20.00 9.65 39600 22.00 1684.8 lakhs
BPCL 410 PE 23.90 13.60 25.90 12.35 230400 128.00 4471.2 lakhs
BPCL 415 PE 31.05 18.50 31.05 17.50 32400 18.00 1166.4 lakhs
BPCL 420 PE 32.70 27.30 34.05 25.25 163800 91.00 7776 lakhs
BPCL 425 PE 26.65 26.65 26.65 26.65 1800 1.00 1004.4 lakhs
BPCL 430 PE 42.25 35.55 42.25 35.55 14400 8.00 2948.4 lakhs
BPCL 435 PE 59.55 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 440 PE 53.05 43.70 55.00 43.70 37800 21.00 1328.4 lakhs
BPCL 445 PE 67.90 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 450 PE 51.30 49.55 51.30 49.55 3600 2.00 2786.4 lakhs
BPCL 455 PE 76.65 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 460 PE 123.30 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 465 PE 85.65 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 470 PE 132.05 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 475 PE 94.85 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 480 PE 140.90 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 485 PE 104.25 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 490 PE 149.90 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 495 PE 113.80 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 500 PE 120.00 0.00 0.00 0.00 0 0.00 64.8 lakhs
BPCL 505 PE 123.45 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 510 PE 168.20 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 520 PE 177.50 0.00 0.00 0.00 0 0.00 0 lakhs

BPCL Put (PE) of strike 385.00 has an intrinsic value of 4.4 rupees

 chart BPCL 385.00 PE

BPCL Put (PE) of strike 390.00 has an intrinsic value of 9.4 rupees

 chart BPCL 390.00 PE

BPCL out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
BPCL 380 PE 1.65 1.55 3.65 1.00 2802600 1557.00 9331.2 lakhs
BPCL 375 PE 0.95 1.00 2.30 0.70 718200 399.00 1231.2 lakhs
BPCL 370 PE 0.65 0.60 1.45 0.50 648000 360.00 4665.6 lakhs
BPCL 365 PE 0.70 0.00 0.00 0.00 0 0.00 259.2 lakhs
BPCL 360 PE 0.30 0.30 0.65 0.20 383400 213.00 12571.2 lakhs
BPCL 355 PE 0.15 0.00 0.00 0.00 0 0.00 32.4 lakhs
BPCL 350 PE 0.15 0.30 0.40 0.10 183600 102.00 8100 lakhs
BPCL 345 PE 1.40 0.00 0.00 0.00 0 0.00 32.4 lakhs
BPCL 340 PE 0.20 0.25 0.30 0.15 75600 42.00 8780.4 lakhs
BPCL 335 PE 5.85 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 330 PE 0.15 0.10 0.30 0.10 28800 16.00 2786.4 lakhs
BPCL 325 PE 3.95 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 320 PE 0.15 0.20 0.30 0.10 102600 57.00 1846.8 lakhs
BPCL 315 PE 2.60 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 310 PE 0.15 0.00 0.00 0.00 0 0.00 97.2 lakhs
BPCL 305 PE 1.60 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 300 PE 0.05 0.05 0.10 0.05 18000 10.00 712.8 lakhs
BPCL 290 PE 0.30 3.00 3.00 0.05 5400 3.00 0 lakhs
BPCL 280 PE 12.05 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 270 PE 9.50 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 260 PE 7.30 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 250 PE 5.50 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 240 PE 0.10 0.00 0.00 0.00 0 0.00 64.8 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