BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
20 Sep 2024 04:12 PM IST
| BPCL 260 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 20 Sept | 331.20 | 76.4 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 324.45 | 76.4 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 338.40 | 76.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 340.65 | 76.4 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 342.30 | 76.4 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 340.25 | 76.4 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 345.95 | 76.4 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Sept | 360.70 | 76.4 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 357.25 | 76.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 358.45 | 76.4 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 349.05 | 76.4 | 76.40 | 0 | 0 | 0 | ||||
| 24 Jul | 314.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 306.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 308.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 303.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 318.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 315.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 307.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 304.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 306.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 300.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 300.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 299.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 306.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 303.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 306.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 304.40 | 0 | 0 | 0 | 0 | |||||
For Bharat Petroleum Corp Lt - strike price 260 expiring on 26SEP2024
Delta for 260 CE is -
Historical price for 260 CE is as follows
On 20 Sept BPCL was trading at 331.20. The strike last trading price was 76.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Sept BPCL was trading at 324.45. The strike last trading price was 76.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Sept BPCL was trading at 338.40. The strike last trading price was 76.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Sept BPCL was trading at 340.65. The strike last trading price was 76.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept BPCL was trading at 342.30. The strike last trading price was 76.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept BPCL was trading at 340.25. The strike last trading price was 76.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept BPCL was trading at 345.95. The strike last trading price was 76.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept BPCL was trading at 360.70. The strike last trading price was 76.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept BPCL was trading at 357.25. The strike last trading price was 76.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept BPCL was trading at 358.45. The strike last trading price was 76.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug BPCL was trading at 349.05. The strike last trading price was 76.4, which was 76.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul BPCL was trading at 314.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jul BPCL was trading at 306.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jul BPCL was trading at 308.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jul BPCL was trading at 303.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul BPCL was trading at 318.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jul BPCL was trading at 315.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jul BPCL was trading at 307.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul BPCL was trading at 304.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jul BPCL was trading at 306.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jul BPCL was trading at 300.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul BPCL was trading at 300.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul BPCL was trading at 299.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jul BPCL was trading at 306.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul BPCL was trading at 303.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul BPCL was trading at 306.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul BPCL was trading at 304.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BPCL 260 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 20 Sept | 331.20 | 0.05 | 0.00 | 0 | 5,400 | 0 |
| 19 Sept | 324.45 | 0.05 | -0.05 | 18,000 | 5,400 | 7,200 |
| 17 Sept | 338.40 | 0.1 | 0.00 | 0 | -1,800 | 0 |
| 16 Sept | 340.65 | 0.1 | 0.00 | 1,800 | 0 | 1,800 |
| 13 Sept | 342.30 | 0.1 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 340.25 | 0.1 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 345.95 | 0.1 | -0.05 | 0 | 1,800 | 0 |
| 5 Sept | 360.70 | 0.15 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 357.25 | 0.15 | -0.45 | 5,400 | 1,800 | 1,800 |
| 2 Sept | 358.45 | 0.6 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 349.05 | 0.6 | -5.50 | 0 | 0 | 0 |
| 24 Jul | 314.95 | 6.1 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 306.00 | 6.1 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 308.25 | 6.1 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 303.80 | 6.1 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 318.15 | 6.1 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 315.95 | 6.1 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 307.75 | 6.1 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 304.55 | 6.1 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 306.60 | 6.1 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 300.35 | 6.1 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 300.20 | 6.1 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 299.50 | 6.1 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 306.65 | 6.1 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 303.00 | 6.1 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 306.60 | 6.1 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 304.40 | 6.1 | 0 | 0 | 0 | |
For Bharat Petroleum Corp Lt - strike price 260 expiring on 26SEP2024
Delta for 260 PE is -
Historical price for 260 PE is as follows
On 20 Sept BPCL was trading at 331.20. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 0
On 19 Sept BPCL was trading at 324.45. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 7200
On 17 Sept BPCL was trading at 338.40. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 0
On 16 Sept BPCL was trading at 340.65. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1800
On 13 Sept BPCL was trading at 342.30. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept BPCL was trading at 340.25. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept BPCL was trading at 345.95. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 0
On 5 Sept BPCL was trading at 360.70. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept BPCL was trading at 357.25. The strike last trading price was 0.15, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 1800
On 2 Sept BPCL was trading at 358.45. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug BPCL was trading at 349.05. The strike last trading price was 0.6, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul BPCL was trading at 314.95. The strike last trading price was 6.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jul BPCL was trading at 306.00. The strike last trading price was 6.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jul BPCL was trading at 308.25. The strike last trading price was 6.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jul BPCL was trading at 303.80. The strike last trading price was 6.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul BPCL was trading at 318.15. The strike last trading price was 6.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jul BPCL was trading at 315.95. The strike last trading price was 6.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jul BPCL was trading at 307.75. The strike last trading price was 6.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul BPCL was trading at 304.55. The strike last trading price was 6.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jul BPCL was trading at 306.60. The strike last trading price was 6.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jul BPCL was trading at 300.35. The strike last trading price was 6.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul BPCL was trading at 300.20. The strike last trading price was 6.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul BPCL was trading at 299.50. The strike last trading price was 6.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jul BPCL was trading at 306.65. The strike last trading price was 6.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul BPCL was trading at 303.00. The strike last trading price was 6.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul BPCL was trading at 306.60. The strike last trading price was 6.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul BPCL was trading at 304.40. The strike last trading price was 6.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0