BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
18 Sep 2024 04:12 PM IST
| BPCL 299.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 336.10 | 44.6 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 17 Sept | 338.40 | 44.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 340.65 | 44.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 342.30 | 44.6 | 0.00 | 0 | 1,800 | 0 | ||||
| 12 Sept | 344.30 | 44.6 | -3.45 | 1,800 | 0 | 9,000 | ||||
| 11 Sept | 340.25 | 48.05 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 345.95 | 48.05 | -14.40 | 3,600 | 0 | 9,000 | ||||
| 9 Sept | 347.80 | 62.45 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 352.15 | 62.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 360.70 | 62.45 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 357.25 | 62.45 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 355.40 | 62.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 358.45 | 62.45 | 6.20 | 1,800 | 0 | 9,000 | ||||
| 30 Aug | 357.65 | 56.25 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 356.45 | 56.25 | 4.95 | 5,400 | 0 | 9,000 | ||||
| 28 Aug | 348.15 | 51.3 | -2.40 | 9,000 | 5,400 | 7,200 | ||||
| 27 Aug | 349.05 | 53.7 | 0.00 | 0 | 1,800 | 0 | ||||
| 26 Aug | 351.15 | 53.7 | 21.05 | 1,800 | 0 | 0 | ||||
| 23 Aug | 352.20 | 32.65 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 350.10 | 32.65 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 351.20 | 32.65 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 349.40 | 32.65 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 343.80 | 32.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 332.50 | 32.65 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 325.05 | 32.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 321.70 | 32.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 333.40 | 32.65 | 0 | 0 | 0 | |||||
For Bharat Petroleum Corp Lt - strike price 299.5 expiring on 26SEP2024
Delta for 299.5 CE is -
Historical price for 299.5 CE is as follows
On 18 Sept BPCL was trading at 336.10. The strike last trading price was 44.6, 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 17 Sept BPCL was trading at 338.40. The strike last trading price was 44.6, 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 16 Sept BPCL was trading at 340.65. The strike last trading price was 44.6, 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 13 Sept BPCL was trading at 342.30. The strike last trading price was 44.6, 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 12 Sept BPCL was trading at 344.30. The strike last trading price was 44.6, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9000
On 11 Sept BPCL was trading at 340.25. The strike last trading price was 48.05, 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 10 Sept BPCL was trading at 345.95. The strike last trading price was 48.05, which was -14.40 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 62.45, 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 6 Sept BPCL was trading at 352.15. The strike last trading price was 62.45, 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 5 Sept BPCL was trading at 360.70. The strike last trading price was 62.45, 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 4 Sept BPCL was trading at 357.25. The strike last trading price was 62.45, 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 3 Sept BPCL was trading at 355.40. The strike last trading price was 62.45, 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 2 Sept BPCL was trading at 358.45. The strike last trading price was 62.45, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9000
On 30 Aug BPCL was trading at 357.65. The strike last trading price was 56.25, 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 Aug BPCL was trading at 356.45. The strike last trading price was 56.25, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9000
On 28 Aug BPCL was trading at 348.15. The strike last trading price was 51.3, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 7200
On 27 Aug BPCL was trading at 349.05. The strike last trading price was 53.7, 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 26 Aug BPCL was trading at 351.15. The strike last trading price was 53.7, which was 21.05 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 32.65, 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 Aug BPCL was trading at 350.10. The strike last trading price was 32.65, 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 21 Aug BPCL was trading at 351.20. The strike last trading price was 32.65, 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 20 Aug BPCL was trading at 349.40. The strike last trading price was 32.65, 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 Aug BPCL was trading at 343.80. The strike last trading price was 32.65, 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 Aug BPCL was trading at 332.50. The strike last trading price was 32.65, 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 14 Aug BPCL was trading at 325.05. The strike last trading price was 32.65, 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 13 Aug BPCL was trading at 321.70. The strike last trading price was 32.65, 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 Aug BPCL was trading at 333.40. The strike last trading price was 32.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BPCL 299.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 336.10 | 0.35 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 338.40 | 0.35 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 340.65 | 0.35 | -0.40 | 9,000 | 0 | 48,600 |
| 13 Sept | 342.30 | 0.75 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 344.30 | 0.75 | 0.00 | 0 | 25,200 | 0 |
| 11 Sept | 340.25 | 0.75 | 0.25 | 1,00,800 | 30,600 | 54,000 |
| 10 Sept | 345.95 | 0.5 | -0.20 | 9,000 | -1,800 | 25,200 |
| 9 Sept | 347.80 | 0.7 | -0.15 | 36,000 | 10,800 | 25,200 |
| 6 Sept | 352.15 | 0.85 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 360.70 | 0.85 | 0.00 | 0 | 1,800 | 0 |
| 4 Sept | 357.25 | 0.85 | 0.00 | 1,800 | 0 | 12,600 |
| 3 Sept | 355.40 | 0.85 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 358.45 | 0.85 | 0.00 | 0 | 1,800 | 0 |
| 30 Aug | 357.65 | 0.85 | -0.15 | 19,800 | 1,800 | 12,600 |
| 29 Aug | 356.45 | 1 | -0.40 | 25,200 | 3,600 | 25,200 |
| 28 Aug | 348.15 | 1.4 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 349.05 | 1.4 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 351.15 | 1.4 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 352.20 | 1.4 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 350.10 | 1.4 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 351.20 | 1.4 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 349.40 | 1.4 | 0.00 | 0 | 1,800 | 0 |
| 19 Aug | 343.80 | 1.4 | -3.60 | 41,400 | 0 | 19,800 |
| 16 Aug | 332.50 | 5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 325.05 | 5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 321.70 | 5 | 0.30 | 3,600 | 0 | 19,800 |
| 12 Aug | 333.40 | 4.7 | 0 | 19,800 | 0 | |
For Bharat Petroleum Corp Lt - strike price 299.5 expiring on 26SEP2024
Delta for 299.5 PE is -
Historical price for 299.5 PE is as follows
On 18 Sept BPCL was trading at 336.10. 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 17 Sept BPCL was trading at 338.40. 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 16 Sept BPCL was trading at 340.65. The strike last trading price was 0.35, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48600
On 13 Sept BPCL was trading at 342.30. The strike last trading price was 0.75, 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 12 Sept BPCL was trading at 344.30. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 0
On 11 Sept BPCL was trading at 340.25. The strike last trading price was 0.75, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 30600 which increased total open position to 54000
On 10 Sept BPCL was trading at 345.95. 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 -1800 which decreased total open position to 25200
On 9 Sept BPCL was trading at 347.80. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 25200
On 6 Sept BPCL was trading at 352.15. The strike last trading price was 0.85, 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 0.85, 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 4 Sept BPCL was trading at 357.25. The strike last trading price was 0.85, 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 12600
On 3 Sept BPCL was trading at 355.40. The strike last trading price was 0.85, 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 0.85, 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 30 Aug BPCL was trading at 357.65. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 12600
On 29 Aug BPCL was trading at 356.45. The strike last trading price was 1, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 25200
On 28 Aug BPCL was trading at 348.15. The strike last trading price was 1.4, 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 1.4, 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 26 Aug BPCL was trading at 351.15. The strike last trading price was 1.4, 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 23 Aug BPCL was trading at 352.20. The strike last trading price was 1.4, 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 22 Aug BPCL was trading at 350.10. The strike last trading price was 1.4, 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 21 Aug BPCL was trading at 351.20. The strike last trading price was 1.4, 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 20 Aug BPCL was trading at 349.40. The strike last trading price was 1.4, 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 1.4, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19800
On 16 Aug BPCL was trading at 332.50. The strike last trading price was 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 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 5, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19800
On 12 Aug BPCL was trading at 333.40. The strike last trading price was 4.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 0