BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
18 Sep 2024 04:12 PM IST
| BPCL 289.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 336.10 | 52 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 338.40 | 52 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 340.65 | 52 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 342.30 | 52 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 344.30 | 52 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 340.25 | 52 | -6.00 | 3,600 | 0 | 21,600 | ||||
| 10 Sept | 345.95 | 58 | -15.00 | 5,400 | 0 | 25,200 | ||||
| 9 Sept | 347.80 | 73 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 352.15 | 73 | 0.00 | 0 | 1,800 | 0 | ||||
| 5 Sept | 360.70 | 73 | 4.00 | 1,800 | 0 | 23,400 | ||||
| 4 Sept | 357.25 | 69 | 3.45 | 9,000 | -3,600 | 21,600 | ||||
| 3 Sept | 355.40 | 65.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 358.45 | 65.55 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 357.65 | 65.55 | 0.00 | 0 | 1,800 | 0 | ||||
| 29 Aug | 356.45 | 65.55 | 3.85 | 7,200 | 1,800 | 25,200 | ||||
| 28 Aug | 348.15 | 61.7 | 4.65 | 18,000 | 3,600 | 23,400 | ||||
| 27 Aug | 349.05 | 57.05 | -4.50 | 7,200 | 1,800 | 16,200 | ||||
| 26 Aug | 351.15 | 61.55 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 352.20 | 61.55 | 0.00 | 0 | 1,800 | 0 | ||||
| 22 Aug | 350.10 | 61.55 | -3.40 | 1,800 | 0 | 12,600 | ||||
| 21 Aug | 351.20 | 64.95 | 1.95 | 3,600 | -1,800 | 14,400 | ||||
| 20 Aug | 349.40 | 63 | 5.00 | 1,800 | 0 | 14,400 | ||||
| 19 Aug | 343.80 | 58 | 14.45 | 3,600 | 0 | 14,400 | ||||
|
|
||||||||||
| 16 Aug | 332.50 | 43.55 | 3.15 | 3,600 | 0 | 12,600 | ||||
| 14 Aug | 325.05 | 40.4 | 0.00 | 0 | 5,400 | 0 | ||||
| 13 Aug | 321.70 | 40.4 | -9.15 | 7,200 | 5,400 | 12,600 | ||||
| 12 Aug | 333.40 | 49.55 | 9,000 | -3,600 | 7,200 | |||||
For Bharat Petroleum Corp Lt - strike price 289.5 expiring on 26SEP2024
Delta for 289.5 CE is -
Historical price for 289.5 CE is as follows
On 18 Sept BPCL was trading at 336.10. The strike last trading price was 52, 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 52, 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 52, 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 52, 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 52, 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 52, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21600
On 10 Sept BPCL was trading at 345.95. The strike last trading price was 58, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25200
On 9 Sept BPCL was trading at 347.80. The strike last trading price was 73, 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 73, which was 0.00 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 73, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23400
On 4 Sept BPCL was trading at 357.25. The strike last trading price was 69, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 21600
On 3 Sept BPCL was trading at 355.40. The strike last trading price was 65.55, 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 65.55, 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 65.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 0
On 29 Aug BPCL was trading at 356.45. The strike last trading price was 65.55, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 25200
On 28 Aug BPCL was trading at 348.15. The strike last trading price was 61.7, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 23400
On 27 Aug BPCL was trading at 349.05. The strike last trading price was 57.05, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 16200
On 26 Aug BPCL was trading at 351.15. The strike last trading price was 61.55, 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 Aug BPCL was trading at 352.20. The strike last trading price was 61.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 0
On 22 Aug BPCL was trading at 350.10. The strike last trading price was 61.55, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12600
On 21 Aug BPCL was trading at 351.20. The strike last trading price was 64.95, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 14400
On 20 Aug BPCL was trading at 349.40. The strike last trading price was 63, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14400
On 19 Aug BPCL was trading at 343.80. The strike last trading price was 58, which was 14.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14400
On 16 Aug BPCL was trading at 332.50. The strike last trading price was 43.55, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12600
On 14 Aug BPCL was trading at 325.05. The strike last trading price was 40.4, 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 13 Aug BPCL was trading at 321.70. The strike last trading price was 40.4, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 12600
On 12 Aug BPCL was trading at 333.40. The strike last trading price was 49.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 7200
| BPCL 289.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 336.10 | 0.1 | 0.00 | 12,600 | -5,400 | 2,32,200 |
| 17 Sept | 338.40 | 0.1 | -0.05 | 3,600 | -1,800 | 2,39,400 |
| 16 Sept | 340.65 | 0.15 | -0.05 | 3,600 | 0 | 2,43,000 |
| 13 Sept | 342.30 | 0.2 | -0.10 | 7,200 | -1,800 | 2,43,000 |
| 12 Sept | 344.30 | 0.3 | -0.20 | 21,600 | -1,800 | 2,44,800 |
| 11 Sept | 340.25 | 0.5 | 0.20 | 21,600 | -3,600 | 2,46,600 |
| 10 Sept | 345.95 | 0.3 | -0.10 | 10,800 | -7,200 | 2,50,200 |
| 9 Sept | 347.80 | 0.4 | 0.05 | 48,600 | 0 | 2,57,400 |
| 6 Sept | 352.15 | 0.35 | -0.05 | 79,200 | 48,600 | 2,55,600 |
| 5 Sept | 360.70 | 0.4 | 0.00 | 1,800 | 0 | 2,08,800 |
| 4 Sept | 357.25 | 0.4 | 0.00 | 1,800 | 0 | 2,07,000 |
| 3 Sept | 355.40 | 0.4 | 0.05 | 1,800 | 0 | 2,07,000 |
| 2 Sept | 358.45 | 0.35 | -0.15 | 61,200 | -21,600 | 2,08,800 |
| 30 Aug | 357.65 | 0.5 | -0.10 | 50,400 | 5,400 | 2,30,400 |
| 29 Aug | 356.45 | 0.6 | 0.05 | 16,200 | 9,000 | 2,23,200 |
| 28 Aug | 348.15 | 0.55 | -0.10 | 5,400 | 0 | 2,12,400 |
| 27 Aug | 349.05 | 0.65 | 0.05 | 16,200 | 10,800 | 2,10,600 |
| 26 Aug | 351.15 | 0.6 | -0.10 | 9,000 | 1,800 | 1,99,800 |
| 23 Aug | 352.20 | 0.7 | -0.05 | 21,600 | 7,200 | 1,96,200 |
| 22 Aug | 350.10 | 0.75 | 0.05 | 32,400 | 5,400 | 1,85,400 |
| 21 Aug | 351.20 | 0.7 | -0.10 | 28,800 | 5,400 | 1,78,200 |
| 20 Aug | 349.40 | 0.8 | -0.20 | 10,800 | 5,400 | 1,72,800 |
| 19 Aug | 343.80 | 1 | -0.45 | 75,600 | 27,000 | 1,65,600 |
| 16 Aug | 332.50 | 1.45 | -1.30 | 37,800 | 27,000 | 1,36,800 |
| 14 Aug | 325.05 | 2.75 | -0.55 | 10,800 | 1,800 | 1,00,800 |
| 13 Aug | 321.70 | 3.3 | 0.65 | 19,800 | -1,800 | 99,000 |
| 12 Aug | 333.40 | 2.65 | 2,59,200 | -16,200 | 99,000 | |
For Bharat Petroleum Corp Lt - strike price 289.5 expiring on 26SEP2024
Delta for 289.5 PE is -
Historical price for 289.5 PE is as follows
On 18 Sept BPCL was trading at 336.10. 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 -5400 which decreased total open position to 232200
On 17 Sept BPCL was trading at 338.40. 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 239400
On 16 Sept BPCL was trading at 340.65. 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 0 which decreased total open position to 243000
On 13 Sept BPCL was trading at 342.30. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 243000
On 12 Sept BPCL was trading at 344.30. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 244800
On 11 Sept BPCL was trading at 340.25. 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 decreased total open position to 246600
On 10 Sept BPCL was trading at 345.95. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 250200
On 9 Sept BPCL was trading at 347.80. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 257400
On 6 Sept BPCL was trading at 352.15. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 48600 which increased total open position to 255600
On 5 Sept BPCL was trading at 360.70. The strike last trading price was 0.4, 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 208800
On 4 Sept BPCL was trading at 357.25. The strike last trading price was 0.4, 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 207000
On 3 Sept BPCL was trading at 355.40. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 207000
On 2 Sept BPCL was trading at 358.45. 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 -21600 which decreased total open position to 208800
On 30 Aug BPCL was trading at 357.65. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 230400
On 29 Aug BPCL was trading at 356.45. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 223200
On 28 Aug BPCL was trading at 348.15. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 212400
On 27 Aug BPCL was trading at 349.05. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 210600
On 26 Aug BPCL was trading at 351.15. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 199800
On 23 Aug BPCL was trading at 352.20. The strike last trading price was 0.7, 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 196200
On 22 Aug BPCL was trading at 350.10. The strike last trading price was 0.75, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 185400
On 21 Aug BPCL was trading at 351.20. The strike last trading price was 0.7, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 178200
On 20 Aug BPCL was trading at 349.40. The strike last trading price was 0.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 172800
On 19 Aug BPCL was trading at 343.80. The strike last trading price was 1, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 165600
On 16 Aug BPCL was trading at 332.50. The strike last trading price was 1.45, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 136800
On 14 Aug BPCL was trading at 325.05. The strike last trading price was 2.75, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 100800
On 13 Aug BPCL was trading at 321.70. The strike last trading price was 3.3, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 99000
On 12 Aug BPCL was trading at 333.40. The strike last trading price was 2.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -16200 which decreased total open position to 99000