BullFO

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

Bharat Petroleum (BPCL) option chain analysis 30 Sep 2021 expiry

Bharat Petroleum (BPCL) deals in Refineries

Stock of Bharat Petroleum closed at 436.25, opened at 441.00 and traded inside a range of 432.10 and 442.00 with a volume of 120.08 lakhs.

Date Close Open High Low Volume
17 Fri Sep 436.25 441.00 442.00 432.10 120.08 lakhs
16 Thu Sep 439.05 437.50 442.05 435.55 173.75 lakhs
15 Wed Sep 489.95 494.00 494.95 488.10 113.74 lakhs
14 Tue Sep 493.10 501.00 503.00 490.50 120.91 lakhs
13 Mon Sep 498.10 494.00 499.25 491.50 107.3 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 1

Call of strike 442.00 has highest open interest of 3865 with 3865.00 total contracts traded, and a volume of 8784000 and is trading at a premium of 6.10 Click here to view BPCL 442.00 Call price analysis

Put of strike 432.00 has highest open interest of 1864 with 1864.00 total contracts traded, and a volume of 1332000 and is trading at a premium of 6.35 Click here to view BPCL 432.00 Put price analysis

Most active BPCL Calls & Puts

Strike Premium Open Interest Contracts Volume
BPCL 442 CE 6.10 3865 3865.00 87.84 lakhs
BPCL 452 CE 4.20 2574 2574.00 24.82 lakhs
BPCL 432 PE 6.35 1864 1864.00 13.32 lakhs
BPCL 432 CE 10.30 1615 1615.00 17.68 lakhs
BPCL 462 CE 3.00 1460 1460.00 21.35 lakhs
BPCL 440 CE 7.10 1224 1224.00 6.95 lakhs
BPCL 447 CE 5.10 1122 1122.00 7.7 lakhs
BPCL 437 CE 7.95 1092 1092.00 14.83 lakhs
BPCL 422 PE 3.25 1064 1064.00 18.04 lakhs
BPCL 450 CE 4.55 770 770.00 2.95 lakhs
BPCL 412 PE 1.95 768 768.00 12.2 lakhs
BPCL 457 CE 3.55 605 605.00 3.33 lakhs
BPCL 492 CE 1.55 572 572.00 8.69 lakhs
BPCL 482 CE 1.95 519 519.00 7.83 lakhs
BPCL 427 PE 4.65 510 510.00 3.47 lakhs
BPCL 402 PE 1.30 496 496.00 8.8 lakhs
BPCL 472 CE 2.20 474 474.00 9.58 lakhs
BPCL 430 PE 5.60 462 462.00 1.69 lakhs
BPCL 417 PE 2.45 453 453.00 1.91 lakhs
BPCL 502 CE 1.20 450 450.00 7.63 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 435 CE 8.90 7.60 9.40 7.45 194 194.00 0.77 lakhs
BPCL 432 CE 10.30 13.80 14.25 8.30 1615 1615.00 17.68 lakhs
BPCL 430 CE 11.75 13.00 13.00 10.15 150 150.00 0.63 lakhs
BPCL 427 CE 13.55 16.95 17.50 11.00 299 299.00 2.14 lakhs
BPCL 425 CE 22.55 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 422 CE 16.95 24.85 24.85 14.30 188 188.00 24.61 lakhs
BPCL 420 CE 25.90 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 417 CE 21.55 24.60 25.20 18.30 12 12.00 1.94 lakhs
BPCL 415 CE 29.50 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 412 CE 25.00 29.95 30.05 22.75 54 54.00 8.8 lakhs
BPCL 410 CE 33.35 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 407 CE 35.05 35.05 35.05 35.05 1 1.00 0.86 lakhs
BPCL 405 CE 37.45 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 402 CE 35.45 38.40 39.50 31.75 21 21.00 3.19 lakhs
BPCL 400 CE 41.70 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 397 CE 39.75 43.00 43.00 39.75 2 2.00 1.17 lakhs
BPCL 395 CE 46.10 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 392 CE 43.00 48.00 49.00 41.25 8 8.00 4.07 lakhs
BPCL 390 CE 50.65 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 387 CE 48.25 48.25 48.25 48.25 1 1.00 0.11 lakhs
BPCL 385 CE 55.35 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 382 CE 54.85 58.20 58.95 54.85 7 7.00 0.22 lakhs
BPCL 380 CE 60.10 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 377 CE 57.75 0.00 0.00 0.00 0 0.00 0.11 lakhs
BPCL 375 CE 64.90 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 372 CE 66.25 0.00 0.00 0.00 0 0.00 0.14 lakhs
BPCL 370 CE 69.80 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 367 CE 68.85 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 365 CE 74.70 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 362 CE 62.00 0.00 0.00 0.00 0 0.00 0.02 lakhs
BPCL 360 CE 79.65 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 357 CE 75.15 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 355 CE 84.60 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 352 CE 78.50 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 350 CE 89.60 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 347 CE 81.90 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 345 CE 94.55 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 342 CE 94.80 99.00 99.00 91.40 10 10.00 0.32 lakhs
BPCL 340 CE 99.55 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 337 CE 88.95 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 332 CE 92.60 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 327 CE 96.30 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 322 CE 94.50 0.00 0.00 0.00 0 0.00 0.02 lakhs
BPCL 317 CE 104.05 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 312 CE 108.00 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 307 CE 112.10 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 302 CE 116.20 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 297 CE 120.40 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 292 CE 124.65 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 287 CE 129.00 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 282 CE 133.35 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 277 CE 137.80 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 272 CE 142.30 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 267 CE 146.85 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 262 CE 151.45 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 257 CE 156.05 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 252 CE 160.75 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 247 CE 165.45 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 242 CE 170.20 0.00 0.00 0.00 0 0.00 0 lakhs

BPCL Call (CE) of strike 435.00 has an intrinsic value of 1.25 rupees

 chart BPCL 435.00 CE

BPCL Call (CE) of strike 432.00 has an intrinsic value of 4.25 rupees

 chart BPCL 432.00 CE

BPCL out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
BPCL 437 CE 7.95 10.40 11.45 6.45 1092 1092.00 14.83 lakhs
BPCL 440 CE 7.10 14.10 15.00 6.00 1224 1224.00 6.95 lakhs
BPCL 442 CE 6.10 9.00 9.00 4.95 3865 3865.00 87.84 lakhs
BPCL 445 CE 5.50 7.35 7.85 4.55 188 188.00 0.74 lakhs
BPCL 447 CE 5.10 7.70 7.70 4.25 1122 1122.00 7.7 lakhs
BPCL 450 CE 4.55 9.90 9.90 3.80 770 770.00 2.95 lakhs
BPCL 452 CE 4.20 6.05 6.50 3.45 2574 2574.00 24.82 lakhs
BPCL 455 CE 8.10 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 457 CE 3.55 4.90 5.25 3.00 605 605.00 3.33 lakhs
BPCL 460 CE 3.25 5.00 5.00 2.70 314 314.00 1.3 lakhs
BPCL 462 CE 3.00 3.95 4.35 2.55 1460 1460.00 21.35 lakhs
BPCL 465 CE 2.80 2.80 2.80 2.80 1 1.00 0.02 lakhs
BPCL 467 CE 2.55 3.65 3.75 2.15 370 370.00 2.83 lakhs
BPCL 470 CE 2.45 2.45 2.45 2.35 6 6.00 0.04 lakhs
BPCL 472 CE 2.20 3.05 3.25 1.80 474 474.00 9.58 lakhs
BPCL 475 CE 3.40 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 477 CE 2.05 2.70 5.55 1.70 194 194.00 0.67 lakhs
BPCL 480 CE 1.95 2.70 2.70 1.60 186 186.00 1.08 lakhs
BPCL 482 CE 1.95 2.40 2.60 1.55 519 519.00 7.83 lakhs
BPCL 485 CE 1.85 1.60 1.85 1.60 7 7.00 0.09 lakhs
BPCL 487 CE 1.65 2.25 2.30 1.40 137 137.00 0.58 lakhs
BPCL 490 CE 1.60 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 492 CE 1.55 2.10 2.25 1.20 572 572.00 8.69 lakhs
BPCL 495 CE 1.25 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 497 CE 1.35 1.70 1.95 1.10 98 98.00 0.7 lakhs
BPCL 500 CE 1.40 1.90 1.90 0.80 7 7.00 0.13 lakhs
BPCL 502 CE 1.20 1.70 1.75 0.90 450 450.00 7.63 lakhs
BPCL 505 CE 0.70 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 507 CE 0.90 0.00 0.00 0.00 0 0.00 0.04 lakhs
BPCL 510 CE 0.55 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 512 CE 0.90 1.20 1.40 0.75 168 168.00 2.07 lakhs
BPCL 515 CE 0.40 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 517 CE 1.10 0.00 0.00 0.00 0 0.00 0.13 lakhs
BPCL 520 CE 0.30 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 522 CE 0.80 1.20 1.20 0.60 24 24.00 1.28 lakhs
BPCL 525 CE 0.20 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 527 CE 0.75 0.00 0.00 0.00 0 0.00 0.02 lakhs
BPCL 530 CE 0.15 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 532 CE 0.60 0.40 0.85 0.40 32 32.00 2.3 lakhs
BPCL 535 CE 0.10 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 537 CE 10.95 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 540 CE 0.10 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 542 CE 0.55 0.70 0.70 0.40 12 12.00 0.36 lakhs

BPCL Call (CE) of strike 437.00 has an intrinsic value of 0 rupees

 chart BPCL 437.00 CE

BPCL Call (CE) of strike 440.00 has an intrinsic value of 0 rupees

 chart BPCL 440.00 CE

BPCL in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
BPCL 437 PE 8.75 7.25 11.30 6.35 447 447.00 2.66 lakhs
BPCL 440 PE 11.60 9.90 12.95 8.70 8 8.00 0.07 lakhs
BPCL 442 PE 11.95 10.65 14.75 8.85 425 425.00 14.35 lakhs
BPCL 445 PE 17.15 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 447 PE 18.05 13.45 19.20 13.45 18 18.00 0.74 lakhs
BPCL 450 PE 20.15 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 452 PE 20.55 17.80 22.70 16.80 43 43.00 3.17 lakhs
BPCL 455 PE 23.40 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 457 PE 71.65 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 460 PE 26.90 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 462 PE 31.00 26.20 31.00 26.20 4 4.00 0.5 lakhs
BPCL 465 PE 30.65 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 467 PE 78.60 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 470 PE 34.60 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 472 PE 82.20 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 475 PE 38.70 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 477 PE 85.85 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 480 PE 42.95 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 482 PE 45.40 45.40 45.40 45.40 1 1.00 0.07 lakhs
BPCL 485 PE 47.35 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 487 PE 93.35 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 490 PE 51.90 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 492 PE 52.00 0.00 0.00 0.00 0 0.00 0.02 lakhs
BPCL 495 PE 56.50 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 497 PE 65.00 65.00 65.00 65.00 1 1.00 0.02 lakhs
BPCL 500 PE 60.70 74.25 74.25 60.70 2 2.00 0.02 lakhs
BPCL 502 PE 105.00 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 505 PE 65.95 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 507 PE 109.00 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 510 PE 70.75 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 512 PE 113.00 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 515 PE 75.65 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 517 PE 117.10 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 520 PE 80.50 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 522 PE 121.20 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 525 PE 85.45 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 527 PE 125.40 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 530 PE 90.35 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 532 PE 129.60 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 535 PE 95.30 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 537 PE 133.85 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 540 PE 100.30 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 542 PE 138.15 0.00 0.00 0.00 0 0.00 0 lakhs

BPCL Put (PE) of strike 437.00 has an intrinsic value of 0.75 rupees

 chart BPCL 437.00 PE

BPCL Put (PE) of strike 440.00 has an intrinsic value of 3.75 rupees

 chart BPCL 440.00 PE

BPCL out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
BPCL 435 PE 7.80 6.30 10.40 6.15 215 215.00 0.59 lakhs
BPCL 432 PE 6.35 5.95 8.50 4.90 1864 1864.00 13.32 lakhs
BPCL 430 PE 5.60 4.50 7.65 4.20 462 462.00 1.69 lakhs
BPCL 427 PE 4.65 3.75 6.20 3.40 510 510.00 3.47 lakhs
BPCL 425 PE 4.00 3.25 5.30 3.20 169 169.00 0.7 lakhs
BPCL 422 PE 3.25 3.05 4.35 2.10 1064 1064.00 18.04 lakhs
BPCL 420 PE 2.95 3.60 3.65 2.85 143 143.00 0.29 lakhs
BPCL 417 PE 2.45 2.05 3.20 1.65 453 453.00 1.91 lakhs
BPCL 415 PE 4.90 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 412 PE 1.95 1.40 2.45 1.35 768 768.00 12.2 lakhs
BPCL 410 PE 1.80 2.30 2.30 1.40 82 82.00 0.5 lakhs
BPCL 407 PE 1.60 1.60 1.95 1.10 362 362.00 2.81 lakhs
BPCL 405 PE 2.80 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 402 PE 1.30 1.50 1.55 0.90 496 496.00 8.8 lakhs
BPCL 400 PE 2.10 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 397 PE 1.05 0.95 1.25 0.80 99 99.00 1.46 lakhs
BPCL 395 PE 1.50 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 392 PE 0.85 0.85 1.05 0.65 417 417.00 19.37 lakhs
BPCL 390 PE 1.05 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 387 PE 0.70 0.85 0.85 0.60 89 89.00 0.97 lakhs
BPCL 385 PE 0.75 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 382 PE 0.80 0.80 0.85 0.60 197 197.00 5.98 lakhs
BPCL 380 PE 0.50 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 377 PE 0.45 0.45 0.45 0.45 1 1.00 0.52 lakhs
BPCL 375 PE 0.35 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 372 PE 0.75 0.70 0.80 0.50 166 166.00 4.28 lakhs
BPCL 370 PE 0.20 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 367 PE 0.70 0.00 0.00 0.00 0 0.00 0.14 lakhs
BPCL 365 PE 0.15 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 362 PE 0.55 0.55 0.65 0.40 54 54.00 2.36 lakhs
BPCL 360 PE 0.10 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 357 PE 19.85 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 355 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 352 PE 0.50 0.45 0.55 0.40 20 20.00 0.79 lakhs
BPCL 350 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 347 PE 16.70 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 345 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 342 PE 0.45 0.50 0.50 0.30 98 98.00 8.51 lakhs
BPCL 340 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 337 PE 13.85 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 332 PE 0.25 0.30 0.30 0.25 17 17.00 0.18 lakhs
BPCL 327 PE 3.60 0.00 0.00 0.00 0 0.00 0.02 lakhs
BPCL 322 PE 0.20 0.20 0.25 0.20 9 9.00 0.79 lakhs
BPCL 317 PE 9.15 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 312 PE 0.30 0.00 0.00 0.00 0 0.00 0.02 lakhs
BPCL 307 PE 7.30 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 302 PE 6.45 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 297 PE 5.70 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 292 PE 0.15 0.05 0.15 0.05 2 2.00 0.5 lakhs
BPCL 287 PE 0.30 0.00 0.00 0.00 0 0.00 0.02 lakhs
BPCL 282 PE 3.85 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 277 PE 3.35 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 272 PE 2.90 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 267 PE 2.45 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 262 PE 2.10 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 257 PE 1.80 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 252 PE 1.50 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 247 PE 1.25 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 242 PE 1.05 0.00 0.00 0.00 0 0.00 0 lakhs

BPCL Put (PE) of strike 435.00 has an intrinsic value of 0 rupees

 chart BPCL 435.00 PE

BPCL Put (PE) of strike 432.00 has an intrinsic value of 0 rupees

 chart BPCL 432.00 PE