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
- 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.