Home>F&O>Option Chain

Option Chain

search
BPCL
₹447.25 
 -3.80 (0.84%) 1D

Expiry

OI	CALL PRICE	STRIKE PRICE	PUT PRICE	OI
--	₹152.85 0.00 (0.00%)	₹242.00	₹0.95 0.00 (0.00%)	--
--	₹195.15 0.00 (0.00%)	₹245.00	₹0.05 0.00 (0.00%)	--
--	₹148.10 0.00 (0.00%)	₹247.00	₹1.15 0.00 (0.00%)	--
--	₹190.15 0.00 (0.00%)	₹250.00	₹0.05 0.00 (0.00%)	--
--	₹143.40 0.00 (0.00%)	₹252.00	₹1.40 0.00 (0.00%)	--
--	₹185.20 0.00 (0.00%)	₹255.00	₹0.05 0.00 (0.00%)	--
--	₹138.70 0.00 (0.00%)	₹257.00	₹1.65 0.00 (0.00%)	--
--	₹180.20 0.00 (0.00%)	₹260.00	₹0.05 0.00 (0.00%)	--
--	₹134.10 0.00 (0.00%)	₹262.00	₹2.00 0.00 (0.00%)	--
--	₹175.25 0.00 (0.00%)	₹265.00	₹0.05 0.00 (0.00%)	--
--	₹129.50 0.00 (0.00%)	₹267.00	₹2.35 0.00 (0.00%)	--
--	₹170.25 0.00 (0.00%)	₹270.00	₹0.05 0.00 (0.00%)	--
--	₹124.95 0.00 (0.00%)	₹272.00	₹2.75 0.00 (0.00%)	--
--	₹165.30 0.00 (0.00%)	₹275.00	₹0.05 0.00 (0.00%)	--
--	₹120.50 0.00 (0.00%)	₹277.00	₹3.25 0.00 (0.00%)	--
--	₹160.30 0.00 (0.00%)	₹280.00	₹0.05 0.00 (0.00%)	--
--	₹116.10 0.00 (0.00%)	₹282.00	₹3.80 0.00 (0.00%)	--
--	₹155.35 0.00 (0.00%)	₹285.00	₹0.05 0.00 (0.00%)	--
--	₹111.70 0.00 (0.00%)	₹287.00	₹4.40 0.00 (0.00%)	--
--	₹150.35 0.00 (0.00%)	₹290.00	₹0.05 0.00 (0.00%)	--
--	₹107.45 0.00 (0.00%)	₹292.00	₹5.05 0.00 (0.00%)	--
--	₹145.40 0.00 (0.00%)	₹295.00	₹0.05 0.00 (0.00%)	--
--	₹103.25 0.00 (0.00%)	₹297.00	₹5.80 0.00 (0.00%)	--
--	₹140.45 0.00 (0.00%)	₹300.00	₹0.05 0.00 (0.00%)	--
--	₹99.10 0.00 (0.00%)	₹302.00	₹6.60 0.00 (0.00%)	--
--	₹135.45 0.00 (0.00%)	₹305.00	₹0.10 0.00 (0.00%)	--
--	₹95.05 0.00 (0.00%)	₹307.00	₹7.50 0.00 (0.00%)	--
--	₹130.55 0.00 (0.00%)	₹310.00	₹0.10 0.00 (0.00%)	--
--	₹91.05 0.00 (0.00%)	₹312.00	₹8.50 0.00 (0.00%)	--
--	₹125.60 0.00 (0.00%)	₹315.00	₹0.15 0.00 (0.00%)	--
--	₹87.15 0.00 (0.00%)	₹317.00	₹9.55 0.00 (0.00%)	--
--	₹120.65 0.00 (0.00%)	₹320.00	₹0.25 0.00 (0.00%)	--
--	₹83.40 0.00 (0.00%)	₹322.00	₹10.70 0.00 (0.00%)	--
--	₹115.80 0.00 (0.00%)	₹325.00	₹0.30 0.00 (0.00%)	--
--	₹79.70 0.00 (0.00%)	₹327.00	₹11.95 0.00 (0.00%)	--
--	₹110.90 0.00 (0.00%)	₹330.00	₹0.40 0.00 (0.00%)	--
--	₹76.10 0.00 (0.00%)	₹332.00	₹5.50 0.00 (0.00%)	--
--	₹106.05 0.00 (0.00%)	₹335.00	₹0.55 0.00 (0.00%)	--
--	₹72.55 0.00 (0.00%)	₹337.00	₹14.75 0.00 (0.00%)	--
--	₹101.25 0.00 (0.00%)	₹340.00	₹3.00 0.00 (0.00%)	1,800 0.00%
--	₹69.15 0.00 (0.00%)	₹342.00	₹0.50 0.00 (0.00%)	10,800 0.00%
--	₹96.50 0.00 (0.00%)	₹345.00	₹0.90 0.00 (0.00%)	--
--	₹65.80 0.00 (0.00%)	₹347.00	₹17.90 0.00 (0.00%)	--
--	₹91.75 0.00 (0.00%)	₹350.00	₹0.20 0.00 (0.00%)	1,15,200 0.00%
--	₹62.60 0.00 (0.00%)	₹352.00	₹19.65 0.00 (0.00%)	--
--	₹87.10 0.00 (0.00%)	₹355.00	₹1.50 0.00 (0.00%)	--
--	₹59.50 0.00 (0.00%)	₹357.00	₹21.50 0.00 (0.00%)	--
--	₹82.50 0.00 (0.00%)	₹360.00	₹1.90 0.00 (0.00%)	--
--	₹56.50 0.00 (0.00%)	₹362.00	₹23.45 0.00 (0.00%)	--
--	₹78.00 0.00 (0.00%)	₹365.00	₹2.35 0.00 (0.00%)	--
--	₹53.65 0.00 (0.00%)	₹367.00	₹25.55 0.00 (0.00%)	--
1,800 0.00%	₹87.30 0.00 (0.00%)	₹370.00	₹0.30 -0.05 (14.29%)	14,400 0.00%
--	₹50.85 0.00 (0.00%)	₹372.00	₹0.25 0.00 (0.00%)	18,000 0.00%
--	₹69.25 0.00 (0.00%)	₹375.00	₹3.55 0.00 (0.00%)	--
--	₹48.15 0.00 (0.00%)	₹377.00	₹29.95 0.00 (0.00%)	--
--	₹65.00 0.00 (0.00%)	₹380.00	₹0.15 -0.35 (70.00%)	4,30,200 +0.42%
1,800 0.00%	₹60.00 +14.45 (31.72%)	₹382.00	₹0.20 -0.15 (42.86%)	79,200 -4.35%
--	₹60.90 0.00 (0.00%)	₹385.00	₹1.00 0.00 (0.00%)	21,600 0.00%
--	₹43.10 0.00 (0.00%)	₹387.00	₹34.80 0.00 (0.00%)	--
--	₹56.90 0.00 (0.00%)	₹390.00	₹0.15 -0.35 (70.00%)	1,02,600 -9.52%
5,400 0.00%	₹67.60 0.00 (0.00%)	₹392.00	₹0.65 0.00 (0.00%)	75,600 0.00%
--	₹53.05 0.00 (0.00%)	₹395.00	₹7.25 0.00 (0.00%)	--
--	₹38.45 0.00 (0.00%)	₹397.00	₹40.05 0.00 (0.00%)	--
45,000 0.00%	₹52.00 +2.60 (5.26%)	₹400.00	₹0.20 -0.25 (55.56%)	8,29,800 +2.44%
16,200 0.00%	₹53.50 0.00 (0.00%)	₹402.00	₹0.20 -0.20 (50.00%)	1,90,800 0.00%
--	₹45.75 0.00 (0.00%)	₹405.00	₹9.95 0.00 (0.00%)	--
--	₹34.15 0.00 (0.00%)	₹407.00	₹45.70 0.00 (0.00%)	--
30,600 0.00%	₹36.10 -4.25 (10.53%)	₹410.00	₹0.15 -0.35 (70.00%)	1,33,200 -6.33%
18,000 -9.09%	₹35.00 -8.35 (19.26%)	₹412.00	₹0.20 -0.35 (63.64%)	34,200 -26.92%
--	₹39.05 0.00 (0.00%)	₹415.00	₹0.20 -0.30 (60.00%)	18,000 +42.86%
--	₹30.30 0.00 (0.00%)	₹417.00	₹0.20 -0.80 (80.00%)	18,000 +100.00%
1,60,200 -1.11%	₹28.45 -3.10 (9.83%)	₹420.00	₹0.20 -0.40 (66.67%)	7,32,600 -2.63%
1,69,200 -2.08%	₹22.65 -7.25 (24.25%)	₹422.00	₹0.30 -0.30 (50.00%)	1,29,600 +2.86%
45,000 +4.17%	₹23.00 -5.20 (18.44%)	₹425.00	₹0.35 -0.40 (53.33%)	1,26,000 +55.56%
28,800 -5.88%	₹23.20 -1.40 (5.69%)	₹427.00	₹0.35 -0.65 (65.00%)	28,800 +6.67%
3,72,600 -7.59%	₹17.00 -4.75 (21.84%)	₹430.00	₹0.55 -0.50 (47.62%)	8,17,200 +1.57%
97,200 +3.85%	₹18.00 -2.60 (12.62%)	₹432.00	₹0.75 -0.40 (34.78%)	48,600 -10.00%
79,200 +12.82%	₹13.00 -3.10 (19.25%)	₹435.00	₹0.90 -0.60 (40.00%)	1,80,000 +1.01%
4,78,800 0.00%	₹12.80 -2.50 (16.34%)	₹437.00	₹1.15 -0.50 (30.30%)	1,40,400 +8.33%
5,43,600 -30.25%	₹9.25 -3.60 (28.02%)	₹440.00	₹1.85 -0.35 (15.91%)	4,64,400 -10.10%
1,63,800 -3.19%	₹8.05 -3.75 (31.78%)	₹442.00	₹2.30 -0.25 (9.80%)	1,74,600 -3.00%
1,40,400 -13.33%	₹6.05 -3.55 (36.98%)	₹445.00	₹3.35 -0.05 (1.47%)	1,49,400 -12.63%
1,76,400 +15.29%	₹4.60 -3.40 (42.50%)	₹447.00	₹4.35 +0.30 (7.41%)	75,600 -34.38%
18,46,800 +10.32%	₹3.70 -2.80 (43.08%)	₹450.00	₹6.10 +0.40 (7.02%)	5,38,200 -1.32%
15,82,200 +0.69%	₹2.65 -2.95 (52.68%)	₹452.00	₹7.55 +1.20 (18.90%)	84,600 -11.32%
3,78,000 -20.75%	₹2.30 -2.40 (51.06%)	₹455.00	₹9.80 +1.15 (13.29%)	57,600 -5.88%
81,000 -52.63%	₹1.95 -2.10 (51.85%)	₹457.00	₹11.50 -0.75 (6.12%)	27,000 -6.25%
23,34,600 +2.37%	₹1.70 -1.75 (50.72%)	₹460.00	₹14.25 +0.90 (6.74%)	3,22,200 -24.47%
1,27,800 -2.74%	₹1.50 -1.65 (52.38%)	₹462.00	₹8.90 0.00 (0.00%)	1,800 0.00%
4,19,400 +0.87%	₹1.30 -1.35 (50.94%)	₹465.00	₹19.75 +0.70 (3.67%)	25,200 0.00%
66,600 +15.63%	₹1.05 -1.35 (56.25%)	₹467.00	₹86.85 0.00 (0.00%)	--
12,97,800 -9.65%	₹0.90 -1.10 (55.00%)	₹470.00	₹21.00 0.00 (0.00%)	61,200 0.00%
57,600 -39.62%	₹1.05 -0.80 (43.24%)	₹472.00	₹90.75 0.00 (0.00%)	--
57,600 -45.76%	₹0.90 -0.80 (47.06%)	₹475.00	₹46.00 0.00 (0.00%)	--
16,200 -62.50%	₹0.75 -0.45 (37.50%)	₹477.00	₹94.75 0.00 (0.00%)	--
7,45,200 -15.68%	₹0.70 -0.70 (50.00%)	₹480.00	₹31.60 0.00 (0.00%)	14,400 0.00%
1,02,600 -6.56%	₹0.40 -0.95 (70.37%)	₹482.00	₹98.75 0.00 (0.00%)	--
99,000 -17.91%	₹0.60 -0.55 (47.83%)	₹485.00	₹53.50 0.00 (0.00%)	--
19,800 0.00%	₹3.15 0.00 (0.00%)	₹487.00	₹102.85 0.00 (0.00%)	--
2,52,000 -7.28%	₹0.65 -0.45 (40.91%)	₹490.00	₹57.40 0.00 (0.00%)	--
1,20,600 -21.18%	₹0.60 -0.75 (55.56%)	₹492.00	₹44.10 0.00 (0.00%)	1,800 0.00%
46,800 +23.81%	₹0.65 -0.40 (38.10%)	₹495.00	₹61.40 0.00 (0.00%)	--
7,200 0.00%	₹0.50 -0.55 (52.38%)	₹497.00	₹111.15 0.00 (0.00%)	--
15,17,400 -4.75%	₹0.55 -0.45 (45.00%)	₹500.00	₹52.00 0.00 (0.00%)	9,000 0.00%
1,09,800 -18.67%	₹0.55 -0.40 (42.11%)	₹502.00	₹115.35 0.00 (0.00%)	--
--	₹5.90 0.00 (0.00%)	₹505.00	₹69.65 0.00 (0.00%)	--
--	₹9.05 0.00 (0.00%)	₹507.00	₹119.65 0.00 (0.00%)	--
1,56,600 -13.86%	₹0.45 -0.40 (47.06%)	₹510.00	₹73.95 0.00 (0.00%)	--
50,400 0.00%	₹0.60 0.00 (0.00%)	₹512.00	₹123.95 0.00 (0.00%)	--
--	₹4.60 0.00 (0.00%)	₹515.00	₹78.30 0.00 (0.00%)	--
--	₹7.85 0.00 (0.00%)	₹517.00	₹128.30 0.00 (0.00%)	--
1,51,200 -4.55%	₹0.30 -0.20 (40.00%)	₹520.00	₹82.70 0.00 (0.00%)	--
30,600 0.00%	₹1.05 0.00 (0.00%)	₹522.00	₹132.70 0.00 (0.00%)	--
--	₹3.50 0.00 (0.00%)	₹525.00	₹87.15 0.00 (0.00%)	--
--	₹6.75 0.00 (0.00%)	₹527.00	₹137.15 0.00 (0.00%)	--
--	₹3.05 0.00 (0.00%)	₹530.00	₹91.70 0.00 (0.00%)	--
14,400 0.00%	₹1.30 0.00 (0.00%)	₹532.00	₹141.60 0.00 (0.00%)	--
--	₹2.65 0.00 (0.00%)	₹535.00	₹96.30 0.00 (0.00%)	--
--	₹5.80 0.00 (0.00%)	₹537.00	₹146.10 0.00 (0.00%)	--
7,200 0.00%	₹0.15 +0.05 (50.00%)	₹540.00	₹100.90 0.00 (0.00%)	--
41,400 -8.00%	₹0.10 -0.70 (87.50%)	₹542.00	₹150.65 0.00 (0.00%)	--
--	₹2.00 0.00 (0.00%)	₹545.00	₹105.60 0.00 (0.00%)	--
3,600 +100.00%	₹0.30 +0.05 (20.00%)	₹550.00	₹110.30 0.00 (0.00%)	--
--	₹1.50 0.00 (0.00%)	₹555.00	₹115.05 0.00 (0.00%)	--
1,800 0.00%	₹1.30 0.00 (0.00%)	₹560.00	₹119.80 0.00 (0.00%)	--
--	₹1.10 0.00 (0.00%)	₹565.00	₹124.60 0.00 (0.00%)	--

BPCL Futures