[--[65.84.65.76]--]
BPCL
BHARAT PETROLEUM CORP LT

627.15 9.20 (1.49%)

Option Chain for BPCL

26 Feb 2024 04:16 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
4,62,600 4,62,600 6,31,800 - 263.70 364 0.30 - 1,96,200 86,400 1,18,800
0 0 0 - 0.00 365 0.00 - 0 0 0
0 0 0 - 280.00 366.5 0.20 - 0 0 0
0 0 0 - 232.00 369 6.50 - 0 0 0
0 0 0 - 0.00 370 0.00 - 0 0 0
0 0 0 - 57.25 371.5 7.05 - 0 0 0
0 0 0 - 220.50 374 7.60 - 0 0 0
0 0 0 - 0.00 375 0.00 - 0 0 0
0 0 0 - 53.50 376.5 8.20 - 0 0 0
0 0 0 - 221.00 379 8.85 - 0 0 0
0 0 0 - 91.00 380 2.80 - 0 0 0
0 0 0 - 49.95 381.5 9.50 - 0 0 0
0 0 0 - 256.00 384 10.25 - 0 0 0
0 0 0 - 71.95 385 3.40 - 0 0 0
0 0 0 - 46.45 386.5 10.95 - 0 0 0
0 0 0 - 44.75 389 11.75 - 0 0 0
1,00,800 1,00,800 1,800 - 225.10 390 0.15 - 3,600 28,800 28,800
0 0 0 - 43.15 391.5 12.55 - 0 0 0
0 0 0 - 65.70 392.5 4.50 - 0 0 0
0 0 0 - 220.00 394 13.40 - 0 0 0
0 0 0 - 63.65 395 4.95 - 0 0 0
0 0 0 - 39.95 396.5 14.30 - 0 0 0
0 0 0 - 61.65 397.5 5.40 - 0 0 0
0 0 0 - 38.45 399 15.20 - 0 0 0
43,200 -7,200 27,000 - 220.00 400 0.15 - 81,000 -52,200 4,77,000
0 0 0 - 36.95 401.5 16.15 - 0 0 0
0 0 0 - 57.70 402.5 6.40 - 0 0 0
0 0 0 - 35.50 404 17.15 - 0 0 0
0 0 0 - 55.80 405 6.95 - 0 0 0
0 0 0 - 34.05 406.5 18.20 - 0 0 0
0 0 0 - 53.90 407.5 7.50 - 0 0 0
0 0 0 - 32.70 409 0.70 - 0 0 0
0 0 0 - 52.05 410 0.05 - 3,600 14,400 14,400
0 0 0 - 31.35 411.5 20.40 - 0 0 0
0 0 0 - 50.25 412.5 8.75 - 0 0 0
0 0 0 - 30.05 414 21.55 - 0 0 0
0 0 0 - 48.45 415 9.45 - 0 0 0
0 0 0 - 28.75 416.5 22.75 - 0 0 0
0 0 0 - 46.70 417.5 10.15 - 0 0 0
0 0 0 - 27.55 419 23.95 - 0 0 0
18,000 -1,800 1,800 - 208.00 420 0.05 - 0 0 0
0 0 0 - 26.35 421.5 25.20 - 0 0 0
0 0 0 - 43.30 422.5 11.65 - 0 0 0
0 0 0 - 25.20 424 26.50 - 0 0 0
0 0 0 - 41.65 425 0.05 - 1,800 41,400 41,400
0 0 0 - 24.10 426.5 27.85 - 0 0 0
0 0 0 - 40.05 427.5 13.35 - 0 0 0
0 0 0 - 23.00 429 29.25 - 0 0 0
0 -1,800 0 - 188.00 430 0.05 - 1,800 -1,800 2,89,800
0 0 0 - 21.95 431.5 30.65 - 0 0 0
0 0 0 - 36.95 432.5 15.20 - 0 0 0
0 0 0 - 20.95 434 32.10 - 0 0 0
0 0 0 - 35.45 435 1.65 - 0 0 0
0 0 0 - 19.95 436.5 33.60 - 0 0 0
0 0 0 - 44.20 437.5 17.15 - 0 0 0
0 0 0 - 19.05 439 35.10 - 0 0 0
0 -5,400 0 - 175.50 440 0.15 - 0 -1,800 0
0 0 0 - 18.15 441.5 0.65 - 0 0 0
0 0 0 - 40.25 442.5 2.10 - 0 0 0
0 0 0 - 17.25 444 0.20 - 0 0 0
0 0 0 - 40.25 445 0.50 - 0 0 0
0 0 0 - 16.40 446.5 0.75 - 0 0 0
0 0 0 - 28.65 447.5 0.05 - 0 0 0
0 0 0 - 15.60 449 0.35 - 0 0 0
54,000 -5,400 5,400 - 169.00 450 0.05 - 12,600 -3,600 5,04,000
0 0 0 - 14.85 451.5 0.85 - 0 0 0
0 0 0 - 26.15 452.5 0.05 - 0 0 0
0 0 0 - 14.10 454 0.45 - 0 0 0
0 0 0 - 25.00 455 0.10 - 1,800 25,200 25,200
0 0 0 - 13.40 456.5 0.30 - 0 0 0
0 0 0 - 23.85 457.5 0.40 - 0 0 0
0 0 0 - 12.70 459 3.75 - 0 0 0
0 -1,800 0 - 159.15 460 0.10 - 1,800 0 3,81,600
0 0 0 - 12.05 461.5 5.55 - 0 0 0
0 0 0 - 21.70 462.5 0.10 - 0 0 0
0 0 0 - 27.55 464 1.00 - 0 0 0
0 0 0 - 60.00 465 0.25 - 0 0 0
0 0 0 - 10.85 466.5 1.15 - 0 0 0
0 0 0 - 92.00 467.5 0.35 - 0 0 0
0 0 0 - 44.00 469 1.55 - 0 0 0
1,13,400 -1,800 3,600 - 157.00 470 0.10 - 25,200 -12,600 2,77,200
0 0 0 - 27.30 471.5 0.10 - 0 0 0
0 0 0 - 140.00 472.5 0.05 - 0 0 0
0 0 0 - 113.15 474 0.15 - 0 0 0
79,200 79,200 1,800 - 143.00 475 0.10 - 27,000 -16,200 1,89,000
0 0 0 - 131.55 476.5 0.05 - 0 -1,800 0
0 0 0 - 37.20 477.5 0.20 - 0 0 0
0 0 0 - 113.90 479 0.90 - 0 0 0
1,98,000 -10,800 7,200 - 130.50 480 0.10 - 45,000 -1,800 8,91,000
0 0 0 - 96.85 481.5 0.60 - 0 0 0
0 0 0 - 107.45 482.5 0.20 - 0 0 0
0 0 0 - 100.30 484 0.05 - 0 -1,800 0
0 -3,600 0 - 134.00 485 0.10 - 0 -18,000 0
0 0 0 - 103.75 486.5 0.05 - 0 0 0
0 0 0 - 23.40 487.5 0.50 - 0 0 0
0 0 0 - 139.90 489 0.10 - 27,000 0 54,000
1,72,800 -5,400 3,600 - 127.00 490 0.05 - 77,400 -70,200 4,06,800
0 0 0 - 27.95 491.5 0.40 - 0 0 0
0 0 0 - 130.65 492.5 0.10 - 3,600 -3,600 61,200
0 0 0 - 135.00 494 0.10 - 1,800 46,800 46,800
70,200 70,200 1,800 - 114.05 495 0.20 - 10,800 1,38,600 1,38,600
0 0 0 - 101.25 496.5 0.25 - 0 0 0
0 0 0 - 20.50 497.5 0.55 - 0 0 0
0 0 0 - 153.85 499 0.10 - 0 0 0
6,98,400 -16,200 19,800 - 127.55 500 0.05 - 99,000 -1,04,400 12,87,000
0 -1,800 0 - 123.10 501.5 0.05 - 0 1,800 0
0 -1,800 0 - 121.55 502.5 0.05 - 3,600 0 1,20,600
0 0 0 - 145.80 504 0.05 - 1,800 -3,600 97,200
2,14,200 2,14,200 1,800 - 104.05 505 0.10 - 34,200 -12,600 2,73,600
4,37,400 -1,800 3,600 - 117.75 510 0.05 - 86,400 -45,000 4,69,800
0 0 0 - 125.00 515 0.05 - 37,800 -21,600 2,75,400
12,96,000 -5,400 25,200 - 109.00 520 0.15 - 63,000 -25,200 11,50,200
0 -1,800 0 - 93.20 525 0.05 - 23,400 -9,000 3,33,000
21,07,800 -10,800 34,200 - 98.15 530 0.05 - 1,87,200 -43,200 11,95,200
2,19,600 -7,200 7,200 - 97.00 535 0.20 - 10,800 1,800 2,03,400
5,00,400 -7,200 7,200 - 67.15 540 0.10 - 1,94,400 -1,22,400 6,37,200
0 0 0 - 100.00 545 0.15 - 25,200 16,200 2,05,200
15,33,600 -25,200 77,400 - 81.50 550 0.15 - 5,40,000 -1,31,400 12,69,000
2,28,600 2,28,600 5,400 - 75.00 555 0.20 - 93,600 -55,800 2,55,600
13,51,800 -16,200 34,200 - 68.90 560 0.30 - 4,37,400 -66,600 11,82,600
0 0 0 - 60.50 565 0.35 - 1,90,800 5,400 5,54,400
2,48,400 -10,800 54,000 - 59.75 570 0.55 - 11,21,400 91,800 6,73,200
1,27,800 1,27,800 55,800 - 40.50 575 0.65 - 5,22,000 -39,600 1,60,200
3,31,200 -23,400 1,13,400 - 48.80 580 0.90 - 19,58,400 30,600 8,15,400
2,23,200 -1,800 55,800 - 39.70 585 1.05 - 8,20,800 21,600 2,41,200
3,52,800 -41,400 75,600 - 38.50 590 1.30 - 23,54,400 19,800 6,19,200
1,65,600 -5,400 16,200 - 33.90 595 1.60 - 18,99,000 5,400 2,73,600
7,68,600 -1,17,000 19,90,800 - 29.15 600 2.00 - 79,39,800 -4,78,800 16,34,400
1,56,600 -16,200 11,32,200 - 25.25 605 2.65 - 38,26,800 68,400 3,45,600
3,90,600 9,000 59,40,000 - 21.00 610 3.80 - 53,53,200 -54,000 6,91,200
1,89,000 -36,000 36,14,400 - 16.90 615 5.20 - 21,52,800 -1,17,000 2,68,200
9,19,800 -1,87,200 1,28,48,400 - 14.25 620 6.90 - 38,07,000 -1,45,800 9,84,600
4,17,600 -28,800 70,90,200 - 11.60 625 9.05 - 15,39,000 25,200 2,84,400
14,29,200 2,89,800 1,45,09,800 - 9.50 630 12.00 - 17,17,200 90,000 6,49,800
7,54,200 3,42,000 56,35,800 - 7.60 635 14.95 - 1,47,600 -18,000 1,87,200
15,03,000 3,16,800 1,04,52,600 - 6.05 640 18.50 - 4,44,600 -97,200 7,86,600
4,78,800 7,200 32,94,000 - 4.95 645 21.85 - 61,200 -9,000 1,69,200
27,03,600 -2,77,200 1,03,15,800 - 4.05 650 26.75 - 2,26,800 -1,00,800 5,18,400
4,55,400 -2,08,800 19,78,200 - 3.40 655 29.10 - 21,600 -14,400 1,36,800
21,92,400 -6,40,800 71,76,600 - 2.90 660 34.95 - 55,800 -28,800 2,21,400
6,69,600 -90,000 24,22,800 - 2.40 665 36.90 - 28,800 -23,400 1,15,200
19,85,400 -91,800 47,07,000 - 2.10 670 40.30 - 18,000 -9,000 2,89,800
9,07,200 79,200 18,28,800 - 1.75 675 45.65 - 3,600 -7,200 1,62,000
23,97,600 -1,26,000 46,44,000 - 1.45 680 53.40 - 43,200 -36,000 1,60,200
8,60,400 -25,200 14,59,800 - 1.15 685 62.65 - 19,800 59,400 59,400
10,83,600 -37,800 20,82,600 - 1.05 690 54.00 - 0 0 0
1,81,800 -1,15,200 4,66,200 - 0.85 695 47.10 - 0 0 0
30,29,400 -6,35,400 49,14,000 - 0.75 700 86.00 - 21,600 -14,400 72,000
1,38,600 -50,400 2,50,200 - 0.65 705 127.15 - 0 0 0
5,16,600 -1,62,000 9,77,400 - 0.60 710 64.00 - 0 0 0
2,95,200 -1,67,400 3,92,400 - 0.45 715 103.20 - 0 0 0
17,56,800 -1,06,200 11,17,800 - 0.40 720 207.65 - 0 0 0
3,61,800 -54,000 5,00,400 - 0.30 725 112.90 - 0 0 0
2,79,000 -37,800 2,77,200 - 0.25 730 168.10 - 0 0 0
61,200 -32,400 59,400 - 0.35 735 122.70 - 0 0 0
6,57,000 -1,99,800 6,51,600 - 0.20 740 91.40 - 0 0 0
3,56,400 -57,600 1,27,800 - 0.25 745 132.55 - 0 0 0
4,12,200 -28,800 2,77,200 - 0.20 750 188.00 - 0 0 0
1,42,200 3,600 18,000 - 0.15 755 131.60 - 0 0 0
2,23,200 -41,400 1,99,800 - 0.05 760 197.95 - 0 0 0
64,800 -10,800 18,000 - 0.10 765 110.40 - 0 0 0
1,58,400 -5,400 28,800 - 0.10 770 207.90 - 0 0 0
0 0 0 - 0.15 775 120.25 - 0 0 0
6,15,600 -77,400 3,70,800 - 0.05 780 201.60 - 0 0 0
4,08,61,800 2,39,74,200
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 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.