BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
17 Oct 2024 04:12 PM IST
| BPCL 310 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 342.70 | 34.75 | -3.75 | 9,000 | 0 | 75,600 | ||||
| 16 Oct | 350.75 | 38.5 | 0.00 | 0 | 1,800 | 0 | ||||
| 15 Oct | 348.75 | 38.5 | 6.15 | 1,800 | 0 | 73,800 | ||||
| 14 Oct | 340.75 | 32.35 | 1.35 | 1,800 | 0 | 73,800 | ||||
| 11 Oct | 337.65 | 31 | 2.60 | 10,800 | 1,800 | 73,800 | ||||
| 10 Oct | 335.45 | 28.4 | -8.60 | 9,000 | 0 | 70,200 | ||||
| 9 Oct | 338.85 | 37 | 4.00 | 3,600 | 0 | 72,000 | ||||
| 8 Oct | 338.00 | 33 | 2.40 | 10,800 | 3,600 | 70,200 | ||||
| 7 Oct | 335.00 | 30.6 | -6.55 | 16,200 | 5,400 | 64,800 | ||||
| 4 Oct | 340.25 | 37.15 | -5.65 | 7,200 | 0 | 59,400 | ||||
| 3 Oct | 348.85 | 42.8 | -19.20 | 12,600 | 0 | 59,400 | ||||
| 1 Oct | 368.25 | 62 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 369.95 | 62 | 1.70 | 3,600 | 0 | 59,400 | ||||
| 27 Sept | 367.30 | 60.3 | 27.85 | 19,800 | 0 | 59,400 | ||||
| 26 Sept | 345.10 | 32.45 | 0.45 | 9,000 | 1,800 | 59,400 | ||||
| 25 Sept | 339.80 | 32 | -2.00 | 9,000 | 0 | 57,600 | ||||
| 24 Sept | 339.15 | 34 | 2.00 | 18,000 | 9,000 | 52,200 | ||||
| 23 Sept | 338.10 | 32 | 6.20 | 37,800 | 10,800 | 16,200 | ||||
| 20 Sept | 331.20 | 25.8 | -6.50 | 3,600 | 0 | 1,800 | ||||
| 19 Sept | 324.45 | 32.3 | -23.35 | 1,800 | 0 | 0 | ||||
| 18 Sept | 336.10 | 55.65 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 338.40 | 55.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 340.65 | 55.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 342.30 | 55.65 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Sept | 344.30 | 55.65 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 340.25 | 55.65 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 345.95 | 55.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 347.80 | 55.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 352.15 | 55.65 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 355.40 | 55.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 358.45 | 55.65 | 0 | 0 | 0 | |||||
For Bharat Petroleum Corp Lt - strike price 310 expiring on 31OCT2024
Delta for 310 CE is -
Historical price for 310 CE is as follows
On 17 Oct BPCL was trading at 342.70. The strike last trading price was 34.75, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75600
On 16 Oct BPCL was trading at 350.75. The strike last trading price was 38.5, 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 15 Oct BPCL was trading at 348.75. The strike last trading price was 38.5, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73800
On 14 Oct BPCL was trading at 340.75. The strike last trading price was 32.35, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73800
On 11 Oct BPCL was trading at 337.65. The strike last trading price was 31, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 73800
On 10 Oct BPCL was trading at 335.45. The strike last trading price was 28.4, which was -8.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70200
On 9 Oct BPCL was trading at 338.85. The strike last trading price was 37, 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 72000
On 8 Oct BPCL was trading at 338.00. The strike last trading price was 33, 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 70200
On 7 Oct BPCL was trading at 335.00. The strike last trading price was 30.6, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 64800
On 4 Oct BPCL was trading at 340.25. The strike last trading price was 37.15, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59400
On 3 Oct BPCL was trading at 348.85. The strike last trading price was 42.8, which was -19.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59400
On 1 Oct BPCL was trading at 368.25. The strike last trading price was 62, 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 62, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59400
On 27 Sept BPCL was trading at 367.30. The strike last trading price was 60.3, which was 27.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59400
On 26 Sept BPCL was trading at 345.10. The strike last trading price was 32.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 59400
On 25 Sept BPCL was trading at 339.80. The strike last trading price was 32, 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 57600
On 24 Sept BPCL was trading at 339.15. The strike last trading price was 34, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 52200
On 23 Sept BPCL was trading at 338.10. The strike last trading price was 32, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 16200
On 20 Sept BPCL was trading at 331.20. The strike last trading price was 25.8, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1800
On 19 Sept BPCL was trading at 324.45. The strike last trading price was 32.3, which was -23.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Sept BPCL was trading at 336.10. The strike last trading price was 55.65, 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 17 Sept BPCL was trading at 338.40. The strike last trading price was 55.65, 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 Sept BPCL was trading at 340.65. The strike last trading price was 55.65, 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 Sept BPCL was trading at 342.30. The strike last trading price was 55.65, 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 Sept BPCL was trading at 344.30. The strike last trading price was 55.65, 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 Sept BPCL was trading at 340.25. The strike last trading price was 55.65, 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 55.65, 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 55.65, 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 55.65, 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 55.65, 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 55.65, 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 310 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 342.70 | 0.75 | 0.25 | 4,62,600 | -28,800 | 9,82,800 |
| 16 Oct | 350.75 | 0.5 | -0.10 | 11,50,200 | -2,05,200 | 10,13,400 |
| 15 Oct | 348.75 | 0.6 | -0.35 | 5,95,800 | -75,600 | 12,24,000 |
| 14 Oct | 340.75 | 0.95 | -0.65 | 7,95,600 | 30,600 | 13,08,600 |
| 11 Oct | 337.65 | 1.6 | -0.50 | 8,96,400 | 18,000 | 12,81,600 |
| 10 Oct | 335.45 | 2.1 | -0.10 | 8,69,400 | -12,600 | 12,63,600 |
| 9 Oct | 338.85 | 2.2 | -0.60 | 25,11,000 | -4,46,400 | 13,32,000 |
| 8 Oct | 338.00 | 2.8 | -0.95 | 34,11,000 | 1,67,400 | 17,83,800 |
| 7 Oct | 335.00 | 3.75 | 0.75 | 22,91,400 | 3,02,400 | 16,36,200 |
| 4 Oct | 340.25 | 3 | 1.10 | 24,91,200 | 2,89,800 | 13,33,800 |
| 3 Oct | 348.85 | 1.9 | 1.05 | 14,83,200 | -28,800 | 10,54,800 |
| 1 Oct | 368.25 | 0.85 | -0.20 | 5,43,600 | -61,200 | 10,89,000 |
| 30 Sept | 369.95 | 1.05 | -0.15 | 11,44,800 | 1,33,200 | 14,04,000 |
| 27 Sept | 367.30 | 1.2 | -1.00 | 14,13,000 | 91,800 | 12,70,800 |
| 26 Sept | 345.10 | 2.2 | -0.60 | 8,35,200 | -64,800 | 11,77,200 |
| 25 Sept | 339.80 | 2.8 | 0.35 | 13,42,800 | 5,68,800 | 12,43,800 |
| 24 Sept | 339.15 | 2.45 | -0.50 | 1,94,400 | 59,400 | 6,75,000 |
| 23 Sept | 338.10 | 2.95 | -1.15 | 2,12,400 | -1,800 | 6,13,800 |
| 20 Sept | 331.20 | 4.1 | -1.80 | 2,39,400 | 70,200 | 6,13,800 |
| 19 Sept | 324.45 | 5.9 | 2.55 | 7,25,400 | 3,87,000 | 5,43,600 |
| 18 Sept | 336.10 | 3.35 | 0.35 | 34,200 | 19,800 | 1,54,800 |
| 17 Sept | 338.40 | 3 | 0.20 | 82,800 | 28,800 | 1,31,400 |
| 16 Sept | 340.65 | 2.8 | -0.25 | 1,00,800 | 57,600 | 1,00,800 |
| 13 Sept | 342.30 | 3.05 | -0.05 | 48,600 | -14,400 | 43,200 |
| 12 Sept | 344.30 | 3.1 | -0.80 | 41,400 | 5,400 | 45,000 |
| 11 Sept | 340.25 | 3.9 | -1.45 | 50,400 | 41,400 | 41,400 |
| 10 Sept | 345.95 | 5.35 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 347.80 | 5.35 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 352.15 | 5.35 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 355.40 | 5.35 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 358.45 | 5.35 | 0 | 0 | 0 | |
For Bharat Petroleum Corp Lt - strike price 310 expiring on 31OCT2024
Delta for 310 PE is -
Historical price for 310 PE is as follows
On 17 Oct BPCL was trading at 342.70. 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 -28800 which decreased total open position to 982800
On 16 Oct BPCL was trading at 350.75. 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 -205200 which decreased total open position to 1013400
On 15 Oct BPCL was trading at 348.75. The strike last trading price was 0.6, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -75600 which decreased total open position to 1224000
On 14 Oct BPCL was trading at 340.75. The strike last trading price was 0.95, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 30600 which increased total open position to 1308600
On 11 Oct BPCL was trading at 337.65. The strike last trading price was 1.6, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 1281600
On 10 Oct BPCL was trading at 335.45. The strike last trading price was 2.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -12600 which decreased total open position to 1263600
On 9 Oct BPCL was trading at 338.85. The strike last trading price was 2.2, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -446400 which decreased total open position to 1332000
On 8 Oct BPCL was trading at 338.00. The strike last trading price was 2.8, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 167400 which increased total open position to 1783800
On 7 Oct BPCL was trading at 335.00. The strike last trading price was 3.75, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 302400 which increased total open position to 1636200
On 4 Oct BPCL was trading at 340.25. The strike last trading price was 3, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 289800 which increased total open position to 1333800
On 3 Oct BPCL was trading at 348.85. The strike last trading price was 1.9, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -28800 which decreased total open position to 1054800
On 1 Oct BPCL was trading at 368.25. 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 -61200 which decreased total open position to 1089000
On 30 Sept BPCL was trading at 369.95. The strike last trading price was 1.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 133200 which increased total open position to 1404000
On 27 Sept BPCL was trading at 367.30. The strike last trading price was 1.2, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 91800 which increased total open position to 1270800
On 26 Sept BPCL was trading at 345.10. The strike last trading price was 2.2, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -64800 which decreased total open position to 1177200
On 25 Sept BPCL was trading at 339.80. The strike last trading price was 2.8, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 568800 which increased total open position to 1243800
On 24 Sept BPCL was trading at 339.15. The strike last trading price was 2.45, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 59400 which increased total open position to 675000
On 23 Sept BPCL was trading at 338.10. The strike last trading price was 2.95, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 613800
On 20 Sept BPCL was trading at 331.20. The strike last trading price was 4.1, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 70200 which increased total open position to 613800
On 19 Sept BPCL was trading at 324.45. The strike last trading price was 5.9, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 387000 which increased total open position to 543600
On 18 Sept BPCL was trading at 336.10. The strike last trading price was 3.35, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 154800
On 17 Sept BPCL was trading at 338.40. The strike last trading price was 3, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 131400
On 16 Sept BPCL was trading at 340.65. The strike last trading price was 2.8, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 57600 which increased total open position to 100800
On 13 Sept BPCL was trading at 342.30. The strike last trading price was 3.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -14400 which decreased total open position to 43200
On 12 Sept BPCL was trading at 344.30. The strike last trading price was 3.1, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 45000
On 11 Sept BPCL was trading at 340.25. The strike last trading price was 3.9, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 41400 which increased total open position to 41400
On 10 Sept BPCL was trading at 345.95. The strike last trading price was 5.35, 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 9 Sept BPCL was trading at 347.80. The strike last trading price was 5.35, 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 6 Sept BPCL was trading at 352.15. The strike last trading price was 5.35, 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 5.35, 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 5.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
