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

602.4 7.20 (1.21%)

Option Chain for BPCL

28 Mar 2024 03:46 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
3,67,200 -5,47,200 8,24,400 - 230.70 380 0.05 - 5,24,450 -1,61,550 0
61,200 0 61,200 - 223.00 385 2.35 - 0 0 0
45,000 0 45,000 - 217.00 390 0.00 - 0 0 0
0 0 0 - 182.00 395 3.40 - 0 0 0
32,400 23,400 45,000 - 206.55 400 0.00 - 0 0 0
0 0 0 - 72.90 405 4.80 - 0 0 0
0 0 0 - 68.85 410 5.65 - 0 0 0
0 0 0 - 64.90 415 6.60 - 0 0 0
0 0 0 - 61.05 420 7.70 - 0 0 0
0 0 0 - 0.00 425 0.00 - 0 0 0
0 0 0 - 53.75 430 10.20 - 0 0 0
0 0 0 - 0.00 435 0.00 - 0 0 0
0 0 0 - 46.90 440 13.20 - 0 0 0
0 0 0 - 0.00 445 0.00 - 0 0 0
0 0 0 - 153.00 450 0.05 - 0 0 0
0 500 3,850 - 2015.85 455 0.05 - 10,70,850 91,900 0
0 0 0 - 34.95 460 20.85 - 0 0 0
0 0 0 - 0.00 465 0.05 - 0 0 0
0 0 0 - 133.20 470 25.55 - 0 0 0
0 0 0 - 0.00 475 0.00 - 0 0 0
10,800 -18,000 34,200 - 123.35 480 0.05 - 9,000 -1,800 1,18,800
0 0 0 - 0.00 485 0.00 - 0 0 0
0 0 0 - 30.10 490 0.10 - 0 0 0
0 0 0 - 19.35 495 0.05 - 0 -1,800 0
61,200 -21,600 30,600 - 101.75 500 0.05 - 28,800 -19,800 7,39,800
0 0 0 - 109.70 505 0.10 - 0 0 0
1,800 -1,800 5,400 - 93.70 510 0.05 - 12,600 0 1,02,600
0 0 0 - 73.95 515 0.05 - 0 -19,800 0
10,800 0 5,400 - 87.25 520 0.05 - 3,600 -1,800 1,54,800
0 0 0 - 43.70 525 0.05 - 0 -10,800 0
7,200 -1,800 3,600 - 72.10 530 0.05 - 27,000 -18,000 2,86,200
0 0 0 - 33.65 535 0.05 - 14,400 1,800 54,000
0 0 0 - 61.75 540 0.05 - 81,000 -28,800 1,72,800
0 -7,200 0 - 58.50 545 0.10 - 3,600 -1,800 77,400
1,60,200 -68,400 1,06,200 - 54.50 550 0.05 - 2,16,000 -1,06,200 4,60,800
0 -1,800 0 - 52.00 555 0.05 - 1,27,800 28,800 1,18,800
1,38,600 -32,400 55,800 - 42.05 560 0.05 - 3,20,400 -10,800 7,41,600
1,24,200 -1,800 9,000 - 35.15 565 0.05 - 1,44,000 -66,600 1,02,600
2,50,200 -27,000 61,200 - 31.00 570 0.05 - 5,50,800 -1,36,800 3,02,400
1,56,600 -34,200 48,600 - 29.00 575 0.05 - 3,20,400 -10,800 2,14,200
1,24,200 -97,200 1,89,000 - 21.00 580 0.05 - 7,38,000 -2,32,200 3,34,800
59,400 -16,200 34,200 - 18.75 585 0.05 - 2,97,000 -57,600 1,96,200
9,86,400 39,600 9,09,000 - 14.75 590 0.05 - 11,21,400 -2,14,200 4,19,400
1,60,200 -21,600 1,08,000 - 11.20 595 0.05 - 5,14,800 -59,400 2,12,400
3,52,800 -4,77,000 16,88,400 - 5.00 600 0.70 - 11,37,600 -2,62,800 4,10,400
1,18,800 -1,58,400 7,92,000 - 0.05 605 0.05 - 2,34,000 -16,200 81,000
3,02,400 -4,46,400 18,30,600 - 0.05 610 7.50 - 2,68,200 -32,400 1,94,400
1,15,200 -2,73,600 7,74,000 - 0.05 615 9.75 - 21,600 1,800 55,800
15,21,000 -4,14,000 12,33,000 - 0.05 620 17.30 - 2,95,200 -1,00,800 2,75,400
2,88,000 -1,11,600 1,69,200 - 0.05 625 20.70 - 41,400 -16,200 1,33,200
6,87,600 -1,29,600 2,21,400 - 0.05 630 29.00 - 54,000 -28,800 1,00,800
2,19,600 -1,67,400 1,90,800 - 0.05 635 34.00 - 7,200 -1,800 43,200
10,80,000 -2,07,000 5,63,400 - 0.05 640 36.50 - 95,400 -39,600 3,04,200
1,72,800 -41,400 55,800 - 0.05 645 40.90 - 9,000 -5,400 55,800
21,00,600 -2,82,600 3,18,600 - 0.05 650 49.10 - 36,000 -14,400 93,600
1,24,200 -5,400 12,600 - 0.05 655 74.80 - 0 0 0
4,30,200 -21,600 37,800 - 0.05 660 57.55 - 3,600 0 59,400
0 0 0 - 0.05 665 49.75 - 0 0 0
2,84,400 -73,800 1,06,200 - 0.05 670 66.50 - 1,31,400 -61,200 64,800
68,400 1,800 27,000 - 0.05 675 59.35 - 0 0 0
6,10,200 -37,800 2,39,400 - 0.05 680 81.50 - 0 0 0
1,33,200 0 3,600 - 0.05 685 65.70 - 0 0 0
1,51,200 -12,600 54,000 - 0.05 690 102.05 - 0 0 0
50,400 1,800 27,000 - 0.05 695 130.40 - 0 0 0
10,45,800 -48,600 2,79,000 - 0.05 700 94.00 - 1,18,800 -1,02,600 2,39,400
45,000 0 5,400 - 0.05 705 125.00 - 0 0 0
61,200 0 1,800 - 0.05 710 197.65 - 0 0 0
0 0 0 - 4.60 715 103.00 - 0 0 0
3,33,000 0 18,000 - 0.05 720 94.85 - 0 0 0
0 -50,400 0 - 0.05 725 111.95 - 0 0 0
91,800 -3,600 21,600 - 0.05 730 164.25 - 0 0 0
32,400 0 9,000 - 0.05 735 121.10 - 0 0 0
1,24,200 -45,000 1,09,800 - 0.05 740 174.05 - 0 0 0
0 -3,600 0 - 3.50 745 130.40 - 0 0 0
9,39,600 -1,800 4,41,000 - 0.05 750 183.90 - 0 0 0
0 0 0 - 2.55 755 129.60 - 0 0 0
1,44,000 0 3,600 - 0.05 760 193.70 - 0 0 0
1,43,85,600 69,21,000
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.