BPCL
BHARAT PETROLEUM CORP LT
602.4
7.20 (1.21%)
Option Chain for BPCL
28 Mar 2024 03:53 PM IST
Note:- Click on the strike price to open the historical data.
Call | Put | |||||||||
---|---|---|---|---|---|---|---|---|---|---|
OI | Chng OI | Vol | IV | Ltp | Ltp | IV | Vol | Chng OI | OI | |
7,66,800 | 7,66,800 | 9,59,400 | - | 117.50 | 490 | 0.30 | - | 8,13,600 | 4,75,200 | 4,75,200 |
0 | 0 | 0 | - | 116.65 | 495 | 2.25 | - | 0 | 0 | 0 |
1,09,800 | 12,600 | 36,000 | - | 105.50 | 500 | 0.75 | - | 2,66,400 | 1,15,200 | 4,23,000 |
0 | 0 | 0 | - | 107.65 | 505 | 1.10 | - | 3,600 | 0 | 12,600 |
1,800 | 1,800 | 3,600 | - | 102.00 | 510 | 0.90 | - | 5,400 | 0 | 23,400 |
0 | 0 | 0 | - | 98.90 | 515 | 3.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 14.65 | 520 | 1.80 | - | 21,600 | 1,800 | 37,800 |
0 | 0 | 0 | - | 90.40 | 525 | 3.45 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 12.10 | 530 | 2.10 | - | 1,33,200 | 36,000 | 1,62,000 |
0 | 0 | 0 | - | 82.20 | 535 | 2.50 | - | 0 | -1,800 | 0 |
0 | 1,800 | 0 | - | 74.80 | 540 | 3.95 | - | 4,10,400 | 43,200 | 2,75,400 |
0 | 0 | 0 | - | 74.40 | 545 | 3.45 | - | 28,800 | 23,400 | 23,400 |
2,23,200 | 61,200 | 99,000 | - | 65.50 | 550 | 4.30 | - | 10,38,600 | 18,000 | 7,70,400 |
0 | 0 | 0 | - | 67.00 | 555 | 4.10 | - | 7,200 | 3,600 | 3,600 |
90,000 | -3,600 | 12,600 | - | 53.00 | 560 | 6.00 | - | 4,23,000 | 34,200 | 2,82,600 |
0 | 0 | 0 | - | 43.50 | 565 | 7.40 | - | 18,000 | 0 | 36,000 |
95,400 | 0 | 10,800 | - | 49.00 | 570 | 8.25 | - | 3,69,000 | 64,800 | 3,00,600 |
|
||||||||||
1,800 | 0 | 1,800 | - | 37.90 | 575 | 11.70 | - | 0 | 1,800 | 0 |
1,26,000 | -3,600 | 54,000 | - | 39.00 | 580 | 11.15 | - | 12,63,600 | 70,200 | 4,03,200 |
9,000 | 3,600 | 7,200 | - | 34.70 | 585 | 13.95 | - | 46,800 | 19,800 | 41,400 |
1,06,200 | 25,200 | 1,13,400 | - | 28.70 | 590 | 14.85 | - | 11,39,400 | 1,20,600 | 5,00,400 |
30,600 | -3,600 | 32,400 | - | 30.45 | 595 | 16.80 | - | 1,29,600 | 19,800 | 66,600 |
7,75,800 | -2,82,600 | 27,16,200 | - | 27.10 | 600 | 18.55 | - | 27,14,400 | 1,78,200 | 10,18,800 |
1,26,000 | -9,000 | 5,32,800 | - | 24.00 | 605 | 20.00 | - | 1,45,800 | 9,000 | 73,800 |
4,98,600 | 18,000 | 21,61,800 | - | 22.65 | 610 | 23.50 | - | 6,67,800 | -5,400 | 1,65,600 |
90,000 | 10,800 | 72,000 | - | 20.00 | 615 | 26.90 | - | 37,800 | 1,800 | 41,400 |
5,95,800 | 30,600 | 23,13,000 | - | 18.25 | 620 | 30.35 | - | 4,68,000 | 1,83,600 | 3,40,200 |
36,000 | 5,400 | 70,200 | - | 15.50 | 625 | 31.90 | - | 12,600 | 0 | 14,400 |
3,56,400 | 1,69,200 | 7,47,000 | - | 14.65 | 630 | 34.20 | - | 27,000 | 0 | 59,400 |
19,800 | -5,400 | 23,400 | - | 11.50 | 635 | 34.60 | - | 5,400 | -3,600 | 0 |
3,33,000 | 84,600 | 8,02,800 | - | 11.50 | 640 | 45.00 | - | 2,39,400 | 7,200 | 4,87,800 |
0 | 0 | 1,800 | - | 10.10 | 645 | 51.20 | - | 0 | 1,800 | 0 |
11,30,400 | 2,07,000 | 16,34,400 | - | 8.85 | 650 | 50.00 | - | 48,600 | 9,000 | 1,44,000 |
0 | 0 | 0 | - | 17.35 | 655 | 61.15 | - | 0 | 0 | 0 |
2,97,000 | 52,200 | 2,75,400 | - | 7.00 | 660 | 63.30 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 14.75 | 665 | 68.45 | - | 0 | 0 | 0 |
1,42,200 | 25,200 | 90,000 | - | 4.95 | 670 | 106.30 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 12.45 | 675 | 76.05 | - | 0 | 0 | 0 |
2,14,200 | 72,000 | 1,63,800 | - | 4.05 | 680 | 77.25 | - | 0 | 0 | 0 |
52,200 | 1,800 | 3,600 | - | 3.70 | 685 | 83.90 | - | 0 | 0 | 0 |
66,600 | 1,800 | 7,200 | - | 2.70 | 690 | 124.15 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 695 | 0.00 | - | 0 | 0 | 0 |
6,82,200 | 95,400 | 8,01,000 | - | 2.40 | 700 | 88.15 | - | 2,03,400 | 1,85,400 | 2,03,400 |
0 | 0 | 0 | - | 0.00 | 705 | 0.00 | - | 0 | 0 | 0 |
43,200 | 18,000 | 34,200 | - | 1.70 | 710 | 142.55 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 715 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 5,400 | - | 0.35 | 720 | 105.00 | - | 1,04,400 | 32,400 | 32,400 |
0 | 0 | 0 | - | 0.00 | 725 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 7.55 | 730 | 116.75 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 735 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 7.20 | 740 | 170.90 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 745 | 0.00 | - | 0 | 0 | 0 |
1,65,600 | 14,400 | 30,600 | - | 0.85 | 750 | 134.30 | - | 0 | 0 | 0 |
71,85,600 | 64,18,800 |
Note
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- 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 ltp, 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.