Read Pre-Open Market Analysis published at 8 am everday. click here

search
Option Chain For BPCL - BHARAT PETROLEUM CORP LT
Last updated on 10 Jul 2020 12:53 PM info_outline

Note:- Click on the strike price to open the historical data.

Call
Put
OI Chng OI IV Ltp Chng Chng Ltp IV Chng OI OI
- - - - - 210 - - - - -
- - - - - 220 - - - - -
- - - - - 230 - - - - -
- - - - - 240 - - - - -
- - - - - 250 - - - - 9,000
- - - - - 260 - - - - -
- - - - - 265 - - - - -
- - - - - 270 - - - - -
- - - - - 275 - - - - -
1,800 - - - - 280 - - - - -
- - - - - 285 - - - - 28,800
- - - - - 290 - - - - -
- - - - - 295 - - - - -
1,800 - - - - 300 -0.25 0.70 53.96 1,800 108,000
- - - - - 305 - - - - -
- - - - - 310 - - - - 9,000
9,000 - - - - 315 - - - - 1,800
1,800 - - - - 320 - - - - 187,200
3,600 - - - - 325 - - - - 5,400
- - - - - 330 -0.20 3.30 51.47 1,800 37,800
1,800 - - - - 335 - - - - 5,400
3,600 - 52.94 39.10 -0.90 340 0.95 5.35 51.75 37,800 115,200
- - - - - 345 - - - - 10,800
9,000 - - - - 350 1.35 7.95 51.96 23,400 320,400
- - 52.54 28.55 0.05 355 1.60 10.10 52.83 3,600 27,000
361,800 3,600 51.05 25.00 -2.35 360 1.90 11.70 52.49 -9,000 284,400
10,800 - - - - 365 2.60 14.40 53.62 3,600 36,000
70,200 19,800 49.63 19.20 -3.60 370 2.70 16.70 53.48 30,600 126,000
46,800 23,400 49.41 16.50 -3.75 375 2.05 19.30 53.59 16,200 59,400
451,800 104,400 50.84 15.00 -2.55 380 4.10 22.85 55.83 -9,000 280,800
84,600 12,600 50.80 12.80 -2.80 385 0.85 23.50 49.04 - 25,200
446,400 48,600 51.33 11.30 -2.05 390 3.10 27.55 51.57 - 64,800
77,400 - - - - 395 3.05 32.25 55.66 -3,600 19,800
765,000 48,600 52.61 8.60 -1.60 400 2.70 33.75 49.12 - 34,200
39,600 - 53.50 7.60 -0.95 405 - - - - 7,200
117,000 5,400 53.20 6.40 -1.15 410 - - - - 14,400
30,600 - - - - 415 - - - - -
343,800 14,400 53.29 4.60 -1.10 420 - - - - 12,600
7,200 - 54.81 4.20 -0.20 425 - - - - -
61,200 - 54.61 3.50 -0.50 430 - - - - -
1,800 - - - - 435 - - - - -
122,400 1,800 54.00 2.35 -0.65 440 - - - - -
1,800 - - - - 445 - - - - -
324,000 1,800 55.43 1.80 -0.30 450 11.65 76.50 43.56 - 57,600
46,800 -5,400 55.49 1.50 -0.30 455 - - - - -
- - - - - 460 - - - - -
45,000 - 59.96 1.25 0.10 470 - - - - -
Total 3,488,400 1,888,200
Note
  1. 10% interest rate is applied while computing implied volatility.
  2. Volume and Open Interest, displayed in Contracts.
  3.        Highlighted options are in-the-money.

What is an Option Chain?
  • An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
  • It shows all puts, calls, strike prices, and pricing information for a single underlying asset within a given maturity period.

How is it Useful?
  • The option chain matrix is most useful for the next trading day.
  • Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
  • Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.