BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
18 Sep 2024 04:12 PM IST
| BPCL 280 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 336.10 | 80.5 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 338.40 | 80.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 340.65 | 80.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 342.30 | 80.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 344.30 | 80.5 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 340.25 | 80.5 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 345.95 | 80.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 347.80 | 80.5 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 352.15 | 80.5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 360.70 | 80.5 | 2.15 | 1,800 | 0 | 12,600 | ||||
| 4 Sept | 357.25 | 78.35 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 355.40 | 78.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 358.45 | 78.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 357.65 | 78.35 | 3.95 | 3,600 | 0 | 12,600 | ||||
| 29 Aug | 356.45 | 74.4 | 2.40 | 7,200 | 3,600 | 9,000 | ||||
| 28 Aug | 348.15 | 72 | 5.80 | 3,600 | 1,800 | 3,600 | ||||
| 27 Aug | 349.05 | 66.2 | 8.15 | 1,800 | 0 | 0 | ||||
| 23 Aug | 352.20 | 58.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 343.80 | 58.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 332.50 | 58.05 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 325.05 | 58.05 | 58.05 | 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 280 expiring on 26SEP2024
Delta for 280 CE is -
Historical price for 280 CE is as follows
On 18 Sept BPCL was trading at 336.10. The strike last trading price was 80.5, 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 80.5, 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 80.5, 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 80.5, 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 Sept BPCL was trading at 344.30. The strike last trading price was 80.5, 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 80.5, 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 80.5, 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 Sept BPCL was trading at 347.80. The strike last trading price was 80.5, 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 6 Sept BPCL was trading at 352.15. The strike last trading price was 80.5, 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 80.5, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12600
On 4 Sept BPCL was trading at 357.25. The strike last trading price was 78.35, 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 Sept BPCL was trading at 355.40. The strike last trading price was 78.35, 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 78.35, 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 30 Aug BPCL was trading at 357.65. The strike last trading price was 78.35, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12600
On 29 Aug BPCL was trading at 356.45. The strike last trading price was 74.4, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 9000
On 28 Aug BPCL was trading at 348.15. The strike last trading price was 72, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 3600
On 27 Aug BPCL was trading at 349.05. The strike last trading price was 66.2, which was 8.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug BPCL was trading at 352.20. The strike last trading price was 58.05, 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 Aug BPCL was trading at 343.80. The strike last trading price was 58.05, 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 Aug BPCL was trading at 332.50. The strike last trading price was 58.05, 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 14 Aug BPCL was trading at 325.05. The strike last trading price was 58.05, which was 58.05 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 280 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 336.10 | 0.1 | -0.05 | 18,000 | 9,000 | 41,400 |
| 17 Sept | 338.40 | 0.15 | 0.10 | 18,000 | 1,800 | 32,400 |
| 16 Sept | 340.65 | 0.05 | -0.05 | 10,800 | 0 | 30,600 |
| 13 Sept | 342.30 | 0.1 | -0.05 | 5,400 | -1,800 | 30,600 |
| 12 Sept | 344.30 | 0.15 | -0.05 | 28,800 | 7,200 | 34,200 |
| 11 Sept | 340.25 | 0.2 | 0.00 | 0 | -1,800 | 0 |
| 10 Sept | 345.95 | 0.2 | -0.30 | 3,600 | 0 | 28,800 |
| 9 Sept | 347.80 | 0.5 | 0.15 | 19,800 | 1,800 | 27,000 |
| 6 Sept | 352.15 | 0.35 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 360.70 | 0.35 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 357.25 | 0.35 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 355.40 | 0.35 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 358.45 | 0.35 | 0.00 | 0 | 9,000 | 0 |
| 30 Aug | 357.65 | 0.35 | -0.15 | 16,200 | 7,200 | 23,400 |
| 29 Aug | 356.45 | 0.5 | 0.20 | 7,200 | 3,600 | 12,600 |
| 28 Aug | 348.15 | 0.3 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 349.05 | 0.3 | -2.00 | 3,600 | 0 | 9,000 |
| 23 Aug | 352.20 | 2.3 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 343.80 | 2.3 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 332.50 | 2.3 | 0.00 | 0 | 9,000 | 0 |
| 14 Aug | 325.05 | 2.3 | -9.35 | 9,000 | 7,200 | 7,200 |
| 24 Jul | 314.95 | 11.65 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 306.00 | 11.65 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 308.25 | 11.65 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 303.80 | 11.65 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 318.15 | 11.65 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 315.95 | 11.65 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 307.75 | 11.65 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 304.55 | 11.65 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 306.60 | 11.65 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 300.35 | 11.65 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 300.20 | 11.65 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 299.50 | 11.65 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 306.65 | 11.65 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 303.00 | 11.65 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 306.60 | 11.65 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 304.40 | 11.65 | 0 | 0 | 0 | |
For Bharat Petroleum Corp Lt - strike price 280 expiring on 26SEP2024
Delta for 280 PE is -
Historical price for 280 PE is as follows
On 18 Sept BPCL was trading at 336.10. 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 9000 which increased total open position to 41400
On 17 Sept BPCL was trading at 338.40. The strike last trading price was 0.15, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 32400
On 16 Sept BPCL was trading at 340.65. 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 0 which decreased total open position to 30600
On 13 Sept BPCL was trading at 342.30. 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 decreased total open position to 30600
On 12 Sept BPCL was trading at 344.30. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 34200
On 11 Sept BPCL was trading at 340.25. The strike last trading price was 0.2, 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 10 Sept BPCL was trading at 345.95. The strike last trading price was 0.2, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28800
On 9 Sept BPCL was trading at 347.80. The strike last trading price was 0.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 27000
On 6 Sept BPCL was trading at 352.15. The strike last trading price was 0.35, 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 0.35, 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 0.35, 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 Sept BPCL was trading at 355.40. The strike last trading price was 0.35, 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 0.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 0
On 30 Aug BPCL was trading at 357.65. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 23400
On 29 Aug BPCL was trading at 356.45. The strike last trading price was 0.5, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 12600
On 28 Aug BPCL was trading at 348.15. The strike last trading price was 0.3, 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 0.3, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9000
On 23 Aug BPCL was trading at 352.20. The strike last trading price was 2.3, 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 Aug BPCL was trading at 343.80. The strike last trading price was 2.3, 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 Aug BPCL was trading at 332.50. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 0
On 14 Aug BPCL was trading at 325.05. The strike last trading price was 2.3, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 7200
On 24 Jul BPCL was trading at 314.95. The strike last trading price was 11.65, 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 11.65, 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 11.65, 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 11.65, 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 11.65, 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 11.65, 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 11.65, 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 11.65, 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 11.65, 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 11.65, 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 11.65, 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 11.65, 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 11.65, 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 11.65, 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 11.65, 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 11.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0