BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
17 Oct 2024 04:12 PM IST
| BPCL 290 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 342.70 | 51.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 350.75 | 51.75 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 348.75 | 51.75 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 340.75 | 51.75 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 337.65 | 51.75 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 335.45 | 51.75 | 0.00 | 0 | -1,800 | 0 | ||||
| 9 Oct | 338.85 | 51.75 | -0.25 | 5,400 | -1,800 | 16,200 | ||||
| 8 Oct | 338.00 | 52 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 335.00 | 52 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 340.25 | 52 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 348.85 | 52 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 368.25 | 52 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 369.95 | 52 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 367.30 | 52 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 345.10 | 52 | 0.00 | 0 | 1,800 | 0 | ||||
| 25 Sept | 339.80 | 52 | -1.50 | 1,800 | 0 | 16,200 | ||||
| 24 Sept | 339.15 | 53.5 | 4.70 | 1,800 | 0 | 14,400 | ||||
| 23 Sept | 338.10 | 48.8 | -23.60 | 14,400 | 7,200 | 7,200 | ||||
|
|
||||||||||
| 20 Sept | 331.20 | 72.4 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 324.45 | 72.4 | 72.40 | 0 | 0 | 0 | ||||
| 2 Sept | 358.45 | 0 | 0 | 0 | 0 | |||||
For Bharat Petroleum Corp Lt - strike price 290 expiring on 31OCT2024
Delta for 290 CE is -
Historical price for 290 CE is as follows
On 17 Oct BPCL was trading at 342.70. The strike last trading price was 51.75, 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 Oct BPCL was trading at 350.75. The strike last trading price was 51.75, 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 Oct BPCL was trading at 348.75. The strike last trading price was 51.75, 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 Oct BPCL was trading at 340.75. The strike last trading price was 51.75, 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 Oct BPCL was trading at 337.65. The strike last trading price was 51.75, 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 Oct BPCL was trading at 335.45. The strike last trading price was 51.75, 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 9 Oct BPCL was trading at 338.85. The strike last trading price was 51.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 16200
On 8 Oct BPCL was trading at 338.00. 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 7 Oct BPCL was trading at 335.00. 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 4 Oct BPCL was trading at 340.25. 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 3 Oct BPCL was trading at 348.85. 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 1 Oct BPCL was trading at 368.25. 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 30 Sept BPCL was trading at 369.95. 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 27 Sept BPCL was trading at 367.30. 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 26 Sept BPCL was trading at 345.10. 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 1800 which increased total open position to 0
On 25 Sept BPCL was trading at 339.80. The strike last trading price was 52, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16200
On 24 Sept BPCL was trading at 339.15. The strike last trading price was 53.5, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14400
On 23 Sept BPCL was trading at 338.10. The strike last trading price was 48.8, which was -23.60 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 7200
On 20 Sept BPCL was trading at 331.20. The strike last trading price was 72.4, 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 72.4, which was 72.40 higher 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, 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 290 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 342.70 | 0.35 | 0.15 | 28,800 | -18,000 | 3,11,400 |
| 16 Oct | 350.75 | 0.2 | -0.15 | 91,800 | 34,200 | 3,49,200 |
| 15 Oct | 348.75 | 0.35 | 0.00 | 45,000 | -9,000 | 3,15,000 |
| 14 Oct | 340.75 | 0.35 | -0.20 | 82,800 | -10,800 | 3,11,400 |
| 11 Oct | 337.65 | 0.55 | -0.20 | 1,96,200 | 0 | 3,22,200 |
| 10 Oct | 335.45 | 0.75 | -0.15 | 4,48,200 | -2,30,400 | 3,27,600 |
| 9 Oct | 338.85 | 0.9 | -0.40 | 4,50,000 | -1,15,200 | 6,04,800 |
| 8 Oct | 338.00 | 1.3 | -0.35 | 6,71,400 | 1,94,400 | 7,12,800 |
| 7 Oct | 335.00 | 1.65 | 0.25 | 6,67,800 | 2,10,600 | 5,22,000 |
| 4 Oct | 340.25 | 1.4 | 0.55 | 8,20,800 | 1,54,800 | 3,07,800 |
| 3 Oct | 348.85 | 0.85 | 0.50 | 2,14,200 | 10,800 | 1,53,000 |
| 1 Oct | 368.25 | 0.35 | -0.15 | 23,400 | -1,800 | 1,44,000 |
| 30 Sept | 369.95 | 0.5 | -0.10 | 1,13,400 | -36,000 | 1,44,000 |
| 27 Sept | 367.30 | 0.6 | -0.30 | 1,44,000 | 0 | 1,80,000 |
| 26 Sept | 345.10 | 0.9 | -0.25 | 1,78,200 | 43,200 | 1,76,400 |
| 25 Sept | 339.80 | 1.15 | 0.60 | 70,200 | -3,600 | 1,31,400 |
| 24 Sept | 339.15 | 0.55 | -0.30 | 7,200 | 1,800 | 1,35,000 |
| 23 Sept | 338.10 | 0.85 | -0.20 | 32,400 | 18,000 | 1,31,400 |
| 20 Sept | 331.20 | 1.05 | -0.75 | 79,200 | 57,600 | 1,13,400 |
| 19 Sept | 324.45 | 1.8 | 1.80 | 57,600 | 55,800 | 55,800 |
| 2 Sept | 358.45 | 0 | 0 | 0 | 0 | |
For Bharat Petroleum Corp Lt - strike price 290 expiring on 31OCT2024
Delta for 290 PE is -
Historical price for 290 PE is as follows
On 17 Oct BPCL was trading at 342.70. The strike last trading price was 0.35, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 311400
On 16 Oct BPCL was trading at 350.75. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 34200 which increased total open position to 349200
On 15 Oct BPCL was trading at 348.75. 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 decreased total open position to 315000
On 14 Oct BPCL was trading at 340.75. The strike last trading price was 0.35, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -10800 which decreased total open position to 311400
On 11 Oct BPCL was trading at 337.65. The strike last trading price was 0.55, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 322200
On 10 Oct BPCL was trading at 335.45. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -230400 which decreased total open position to 327600
On 9 Oct BPCL was trading at 338.85. The strike last trading price was 0.9, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -115200 which decreased total open position to 604800
On 8 Oct BPCL was trading at 338.00. The strike last trading price was 1.3, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 194400 which increased total open position to 712800
On 7 Oct BPCL was trading at 335.00. The strike last trading price was 1.65, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 210600 which increased total open position to 522000
On 4 Oct BPCL was trading at 340.25. The strike last trading price was 1.4, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 154800 which increased total open position to 307800
On 3 Oct BPCL was trading at 348.85. The strike last trading price was 0.85, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 153000
On 1 Oct BPCL was trading at 368.25. 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 -1800 which decreased total open position to 144000
On 30 Sept BPCL was trading at 369.95. 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 -36000 which decreased total open position to 144000
On 27 Sept BPCL was trading at 367.30. The strike last trading price was 0.6, 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 180000
On 26 Sept BPCL was trading at 345.10. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 176400
On 25 Sept BPCL was trading at 339.80. The strike last trading price was 1.15, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 131400
On 24 Sept BPCL was trading at 339.15. The strike last trading price was 0.55, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 135000
On 23 Sept BPCL was trading at 338.10. The strike last trading price was 0.85, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 131400
On 20 Sept BPCL was trading at 331.20. The strike last trading price was 1.05, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 57600 which increased total open position to 113400
On 19 Sept BPCL was trading at 324.45. The strike last trading price was 1.8, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 55800 which increased total open position to 55800
On 2 Sept BPCL was trading at 358.45. 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
