BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
18 Sep 2024 04:12 PM IST
| BPCL 290 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 336.10 | 57.35 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 338.40 | 57.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 340.65 | 57.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 342.30 | 57.35 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Sept | 344.30 | 57.35 | -7.65 | 5,400 | -1,800 | 14,400 | ||||
| 11 Sept | 340.25 | 65 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 345.95 | 65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 347.80 | 65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 352.15 | 65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 360.70 | 65 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 357.25 | 65 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 355.40 | 65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 358.45 | 65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 357.65 | 65 | 0.00 | 0 | -1,800 | 0 | ||||
| 29 Aug | 356.45 | 65 | 3.30 | 3,600 | 0 | 18,000 | ||||
| 28 Aug | 348.15 | 61.7 | 0.70 | 7,200 | 3,600 | 14,400 | ||||
| 27 Aug | 349.05 | 61 | -2.50 | 12,600 | 5,400 | 12,600 | ||||
| 26 Aug | 351.15 | 63.5 | 5.60 | 9,000 | 3,600 | 5,400 | ||||
| 23 Aug | 352.20 | 57.9 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 350.10 | 57.9 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 351.20 | 57.9 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 349.40 | 57.9 | 0.00 | 0 | 1,800 | 0 | ||||
| 19 Aug | 343.80 | 57.9 | 8.40 | 1,800 | 0 | 0 | ||||
| 16 Aug | 332.50 | 49.5 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 325.05 | 49.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 321.70 | 49.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 333.40 | 49.5 | 3.25 | 0 | 0 | 0 | ||||
| 30 Jul | 348.20 | 46.25 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 337.90 | 46.25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 328.80 | 46.25 | 0 | 0 | 0 | |||||
For Bharat Petroleum Corp Lt - strike price 290 expiring on 26SEP2024
Delta for 290 CE is -
Historical price for 290 CE is as follows
On 18 Sept BPCL was trading at 336.10. The strike last trading price was 57.35, 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 17 Sept BPCL was trading at 338.40. The strike last trading price was 57.35, 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 16 Sept BPCL was trading at 340.65. The strike last trading price was 57.35, 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 13 Sept BPCL was trading at 342.30. The strike last trading price was 57.35, 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 12 Sept BPCL was trading at 344.30. The strike last trading price was 57.35, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 14400
On 11 Sept BPCL was trading at 340.25. The strike last trading price was 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 Sept BPCL was trading at 345.95. The strike last trading price was 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 Sept BPCL was trading at 347.80. The strike last trading price was 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 6 Sept BPCL was trading at 352.15. The strike last trading price was 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 Sept BPCL was trading at 360.70. The strike last trading price was 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 Sept BPCL was trading at 357.25. The strike last trading price was 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 Sept BPCL was trading at 355.40. The strike last trading price was 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 Sept BPCL was trading at 358.45. The strike last trading price was 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 30 Aug BPCL was trading at 357.65. The strike last trading price was 65, 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 29 Aug BPCL was trading at 356.45. The strike last trading price was 65, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18000
On 28 Aug BPCL was trading at 348.15. The strike last trading price was 61.7, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 14400
On 27 Aug BPCL was trading at 349.05. The strike last trading price was 61, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 12600
On 26 Aug BPCL was trading at 351.15. The strike last trading price was 63.5, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 5400
On 23 Aug BPCL was trading at 352.20. The strike last trading price was 57.9, 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 Aug BPCL was trading at 350.10. The strike last trading price was 57.9, 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 21 Aug BPCL was trading at 351.20. The strike last trading price was 57.9, 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 20 Aug BPCL was trading at 349.40. The strike last trading price was 57.9, 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 19 Aug BPCL was trading at 343.80. The strike last trading price was 57.9, which was 8.40 higher 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 49.5, 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 14 Aug BPCL was trading at 325.05. The strike last trading price was 49.5, 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 Aug BPCL was trading at 321.70. The strike last trading price was 49.5, 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 Aug BPCL was trading at 333.40. The strike last trading price was 49.5, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul BPCL was trading at 348.20. The strike last trading price was 46.25, 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 29 Jul BPCL was trading at 337.90. The strike last trading price was 46.25, 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 Jul BPCL was trading at 328.80. The strike last trading price was 46.25, 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 |
| 18 Sept | 336.10 | 0.1 | -0.05 | 1,11,600 | 27,000 | 81,000 |
| 17 Sept | 338.40 | 0.15 | -0.10 | 12,600 | 7,200 | 55,800 |
| 16 Sept | 340.65 | 0.25 | 0.00 | 52,200 | 9,000 | 48,600 |
| 13 Sept | 342.30 | 0.25 | 0.00 | 9,000 | 3,600 | 37,800 |
| 12 Sept | 344.30 | 0.25 | -0.15 | 30,600 | 19,800 | 39,600 |
| 11 Sept | 340.25 | 0.4 | 0.10 | 25,200 | 12,600 | 21,600 |
| 10 Sept | 345.95 | 0.3 | -0.20 | 1,800 | 0 | 9,000 |
| 9 Sept | 347.80 | 0.5 | 0.00 | 1,800 | 0 | 9,000 |
| 6 Sept | 352.15 | 0.5 | 0.10 | 1,800 | 0 | 9,000 |
| 5 Sept | 360.70 | 0.4 | 0.00 | 0 | 3,600 | 0 |
| 4 Sept | 357.25 | 0.4 | -0.10 | 5,400 | 3,600 | 9,000 |
| 3 Sept | 355.40 | 0.5 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 358.45 | 0.5 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 357.65 | 0.5 | -0.20 | 1,800 | 0 | 5,400 |
| 29 Aug | 356.45 | 0.7 | -0.05 | 3,600 | 0 | 5,400 |
| 28 Aug | 348.15 | 0.75 | 0.50 | 1,800 | 0 | 5,400 |
| 27 Aug | 349.05 | 0.25 | -0.05 | 1,800 | 0 | 3,600 |
| 26 Aug | 351.15 | 0.3 | -0.15 | 1,800 | 0 | 1,800 |
| 23 Aug | 352.20 | 0.45 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 350.10 | 0.45 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 351.20 | 0.45 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 349.40 | 0.45 | 0.00 | 0 | 1,800 | 0 |
| 19 Aug | 343.80 | 0.45 | -3.00 | 1,800 | 0 | 0 |
| 16 Aug | 332.50 | 3.45 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 325.05 | 3.45 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 321.70 | 3.45 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 333.40 | 3.45 | 1.95 | 0 | 0 | 0 |
| 30 Jul | 348.20 | 1.5 | -0.70 | 3,600 | 0 | 14,400 |
| 29 Jul | 337.90 | 2.2 | -0.95 | 7,200 | 1,800 | 14,400 |
| 26 Jul | 328.80 | 3.15 | 14,400 | 12,600 | 12,600 | |
For Bharat Petroleum Corp Lt - strike price 290 expiring on 26SEP2024
Delta for 290 PE is -
Historical price for 290 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 27000 which increased total open position to 81000
On 17 Sept BPCL was trading at 338.40. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 55800
On 16 Sept BPCL was trading at 340.65. The strike last trading price was 0.25, 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 48600
On 13 Sept BPCL was trading at 342.30. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 37800
On 12 Sept BPCL was trading at 344.30. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 39600
On 11 Sept BPCL was trading at 340.25. The strike last trading price was 0.4, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 21600
On 10 Sept BPCL was trading at 345.95. 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 0 which decreased total open position to 9000
On 9 Sept BPCL was trading at 347.80. The strike last trading price was 0.5, 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 9000
On 6 Sept BPCL was trading at 352.15. The strike last trading price was 0.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9000
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 3600 which increased total open position to 0
On 4 Sept BPCL was trading at 357.25. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 9000
On 3 Sept BPCL was trading at 355.40. The strike last trading price was 0.5, 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 2 Sept BPCL was trading at 358.45. The strike last trading price was 0.5, 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 30 Aug BPCL was trading at 357.65. The strike last trading price was 0.5, 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 5400
On 29 Aug BPCL was trading at 356.45. 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 0 which decreased total open position to 5400
On 28 Aug BPCL was trading at 348.15. The strike last trading price was 0.75, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5400
On 27 Aug BPCL was trading at 349.05. The strike last trading price was 0.25, 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 3600
On 26 Aug BPCL was trading at 351.15. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1800
On 23 Aug BPCL was trading at 352.20. The strike last trading price was 0.45, 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 Aug BPCL was trading at 350.10. The strike last trading price was 0.45, 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 21 Aug BPCL was trading at 351.20. The strike last trading price was 0.45, 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 20 Aug BPCL was trading at 349.40. The strike last trading price was 0.45, 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 19 Aug BPCL was trading at 343.80. The strike last trading price was 0.45, which was -3.00 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 3.45, 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 3.45, 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 Aug BPCL was trading at 321.70. The strike last trading price was 3.45, 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 Aug BPCL was trading at 333.40. The strike last trading price was 3.45, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul BPCL was trading at 348.20. The strike last trading price was 1.5, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14400
On 29 Jul BPCL was trading at 337.90. The strike last trading price was 2.2, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 14400
On 26 Jul BPCL was trading at 328.80. The strike last trading price was 3.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 12600