BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
18 Sep 2024 04:12 PM IST
| BPCL 310 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 336.10 | 26.9 | -2.10 | 12,600 | 0 | 36,000 | ||||
| 17 Sept | 338.40 | 29 | -3.00 | 1,800 | 0 | 37,800 | ||||
| 16 Sept | 340.65 | 32 | -1.60 | 14,400 | 3,600 | 39,600 | ||||
| 13 Sept | 342.30 | 33.6 | -1.65 | 3,600 | 0 | 36,000 | ||||
| 12 Sept | 344.30 | 35.25 | 3.25 | 23,400 | 14,400 | 34,200 | ||||
| 11 Sept | 340.25 | 32 | -12.05 | 16,200 | 9,000 | 18,000 | ||||
| 10 Sept | 345.95 | 44.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 347.80 | 44.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 352.15 | 44.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 360.70 | 44.05 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 357.25 | 44.05 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 355.40 | 44.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 358.45 | 44.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 357.65 | 44.05 | 0.00 | 0 | -1,800 | 0 | ||||
| 29 Aug | 356.45 | 44.05 | 0.45 | 1,800 | 0 | 10,800 | ||||
| 28 Aug | 348.15 | 43.6 | -3.20 | 3,600 | 1,800 | 9,000 | ||||
| 27 Aug | 349.05 | 46.8 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 351.15 | 46.8 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 352.20 | 46.8 | 0.80 | 3,600 | 0 | 7,200 | ||||
| 22 Aug | 350.10 | 46 | 0.00 | 0 | 3,600 | 0 | ||||
| 21 Aug | 351.20 | 46 | 1.00 | 3,600 | 0 | 3,600 | ||||
| 20 Aug | 349.40 | 45 | 10.70 | 3,600 | 1,800 | 1,800 | ||||
| 19 Aug | 343.80 | 34.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 332.50 | 34.3 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 325.05 | 34.3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 321.70 | 34.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 333.40 | 34.3 | 1.65 | 0 | 0 | 0 | ||||
| 8 Aug | 338.30 | 32.65 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 343.65 | 32.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 334.70 | 32.65 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Aug | 341.70 | 32.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 347.10 | 32.65 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 349.10 | 32.65 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 350.05 | 32.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 348.20 | 32.65 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 337.90 | 32.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 328.80 | 32.65 | 0 | 0 | 0 | |||||
For Bharat Petroleum Corp Lt - strike price 310 expiring on 26SEP2024
Delta for 310 CE is -
Historical price for 310 CE is as follows
On 18 Sept BPCL was trading at 336.10. The strike last trading price was 26.9, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36000
On 17 Sept BPCL was trading at 338.40. The strike last trading price was 29, 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 37800
On 16 Sept BPCL was trading at 340.65. The strike last trading price was 32, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 39600
On 13 Sept BPCL was trading at 342.30. The strike last trading price was 33.6, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36000
On 12 Sept BPCL was trading at 344.30. The strike last trading price was 35.25, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 34200
On 11 Sept BPCL was trading at 340.25. The strike last trading price was 32, which was -12.05 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 18000
On 10 Sept BPCL was trading at 345.95. The strike last trading price was 44.05, 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 9 Sept BPCL was trading at 347.80. The strike last trading price was 44.05, 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 6 Sept BPCL was trading at 352.15. The strike last trading price was 44.05, 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 5 Sept BPCL was trading at 360.70. The strike last trading price was 44.05, 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 4 Sept BPCL was trading at 357.25. The strike last trading price was 44.05, 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 3 Sept BPCL was trading at 355.40. The strike last trading price was 44.05, 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 2 Sept BPCL was trading at 358.45. The strike last trading price was 44.05, 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 30 Aug BPCL was trading at 357.65. The strike last trading price was 44.05, 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 44.05, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10800
On 28 Aug BPCL was trading at 348.15. The strike last trading price was 43.6, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 9000
On 27 Aug BPCL was trading at 349.05. The strike last trading price was 46.8, 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 46.8, 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 46.8, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7200
On 22 Aug BPCL was trading at 350.10. The strike last trading price was 46, 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 21 Aug BPCL was trading at 351.20. The strike last trading price was 46, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600
On 20 Aug BPCL was trading at 349.40. The strike last trading price was 45, which was 10.70 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 1800
On 19 Aug BPCL was trading at 343.80. The strike last trading price was 34.3, 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 34.3, 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 34.3, 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 34.3, 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 34.3, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug BPCL was trading at 338.30. 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 7 Aug BPCL was trading at 343.65. 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 6 Aug BPCL was trading at 334.70. 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 5 Aug BPCL was trading at 341.70. 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 2 Aug BPCL was trading at 347.10. 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 1 Aug BPCL was trading at 349.10. 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 31 Jul BPCL was trading at 350.05. 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 30 Jul BPCL was trading at 348.20. 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 29 Jul BPCL was trading at 337.90. 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 26 Jul BPCL was trading at 328.80. 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 310 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 336.10 | 0.4 | -0.05 | 5,74,200 | 1,22,400 | 11,28,600 |
| 17 Sept | 338.40 | 0.45 | 0.05 | 3,56,400 | 19,800 | 10,22,400 |
| 16 Sept | 340.65 | 0.4 | -0.15 | 2,79,000 | 43,200 | 10,04,400 |
| 13 Sept | 342.30 | 0.55 | -0.25 | 6,40,800 | -1,11,600 | 9,61,200 |
| 12 Sept | 344.30 | 0.8 | -0.50 | 4,98,600 | -73,800 | 10,83,600 |
| 11 Sept | 340.25 | 1.3 | 0.50 | 11,43,000 | 3,40,200 | 11,57,400 |
| 10 Sept | 345.95 | 0.8 | -0.25 | 3,60,000 | -14,400 | 8,20,800 |
| 9 Sept | 347.80 | 1.05 | -0.10 | 4,33,800 | 28,800 | 8,33,400 |
| 6 Sept | 352.15 | 1.15 | 0.45 | 12,04,200 | 2,14,200 | 8,10,000 |
| 5 Sept | 360.70 | 0.7 | -0.20 | 2,05,200 | 0 | 5,97,600 |
| 4 Sept | 357.25 | 0.9 | -0.05 | 4,17,600 | -16,200 | 6,01,200 |
| 3 Sept | 355.40 | 0.95 | -0.15 | 3,51,000 | 64,800 | 6,17,400 |
| 2 Sept | 358.45 | 1.1 | -0.20 | 4,98,600 | 86,400 | 5,54,400 |
| 30 Aug | 357.65 | 1.3 | -0.25 | 7,56,000 | 91,800 | 4,71,600 |
| 29 Aug | 356.45 | 1.55 | -0.45 | 5,85,000 | 1,40,400 | 3,76,200 |
| 28 Aug | 348.15 | 2 | 0.20 | 2,73,600 | 1,22,400 | 2,35,800 |
| 27 Aug | 349.05 | 1.8 | 0.20 | 1,85,400 | 81,000 | 1,11,600 |
| 26 Aug | 351.15 | 1.6 | 0.15 | 34,200 | 18,000 | 28,800 |
| 23 Aug | 352.20 | 1.45 | -2.80 | 9,000 | 1,800 | 7,200 |
| 22 Aug | 350.10 | 4.25 | 0.00 | 0 | 1,800 | 0 |
| 21 Aug | 351.20 | 4.25 | 2.40 | 1,800 | 0 | 3,600 |
| 20 Aug | 349.40 | 1.85 | -0.60 | 10,800 | -1,800 | 1,800 |
| 19 Aug | 343.80 | 2.45 | -3.50 | 3,600 | 0 | 1,800 |
| 16 Aug | 332.50 | 5.95 | 0.00 | 0 | 1,800 | 0 |
| 14 Aug | 325.05 | 5.95 | -2.15 | 1,800 | 0 | 0 |
| 13 Aug | 321.70 | 8.1 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 333.40 | 8.1 | 3.40 | 0 | 0 | 0 |
| 8 Aug | 338.30 | 4.7 | 0.50 | 9,000 | 5,400 | 18,000 |
| 7 Aug | 343.65 | 4.2 | -8.45 | 12,600 | 0 | 0 |
| 6 Aug | 334.70 | 12.65 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 341.70 | 12.65 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 347.10 | 12.65 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 349.10 | 12.65 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 350.05 | 12.65 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 348.20 | 12.65 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 337.90 | 12.65 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 328.80 | 12.65 | 0 | 0 | 0 | |
For Bharat Petroleum Corp Lt - strike price 310 expiring on 26SEP2024
Delta for 310 PE is -
Historical price for 310 PE is as follows
On 18 Sept BPCL was trading at 336.10. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 122400 which increased total open position to 1128600
On 17 Sept BPCL was trading at 338.40. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 1022400
On 16 Sept BPCL was trading at 340.65. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 1004400
On 13 Sept BPCL was trading at 342.30. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -111600 which decreased total open position to 961200
On 12 Sept BPCL was trading at 344.30. The strike last trading price was 0.8, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -73800 which decreased total open position to 1083600
On 11 Sept BPCL was trading at 340.25. The strike last trading price was 1.3, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 340200 which increased total open position to 1157400
On 10 Sept BPCL was trading at 345.95. The strike last trading price was 0.8, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -14400 which decreased total open position to 820800
On 9 Sept BPCL was trading at 347.80. The strike last trading price was 1.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 833400
On 6 Sept BPCL was trading at 352.15. The strike last trading price was 1.15, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 214200 which increased total open position to 810000
On 5 Sept BPCL was trading at 360.70. The strike last trading price was 0.7, 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 597600
On 4 Sept BPCL was trading at 357.25. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -16200 which decreased total open position to 601200
On 3 Sept BPCL was trading at 355.40. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 64800 which increased total open position to 617400
On 2 Sept BPCL was trading at 358.45. The strike last trading price was 1.1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 86400 which increased total open position to 554400
On 30 Aug BPCL was trading at 357.65. The strike last trading price was 1.3, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 91800 which increased total open position to 471600
On 29 Aug BPCL was trading at 356.45. The strike last trading price was 1.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 140400 which increased total open position to 376200
On 28 Aug BPCL was trading at 348.15. The strike last trading price was 2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 122400 which increased total open position to 235800
On 27 Aug BPCL was trading at 349.05. The strike last trading price was 1.8, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 81000 which increased total open position to 111600
On 26 Aug BPCL was trading at 351.15. The strike last trading price was 1.6, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 28800
On 23 Aug BPCL was trading at 352.20. The strike last trading price was 1.45, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 7200
On 22 Aug BPCL was trading at 350.10. The strike last trading price was 4.25, 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 21 Aug BPCL was trading at 351.20. The strike last trading price was 4.25, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600
On 20 Aug BPCL was trading at 349.40. The strike last trading price was 1.85, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 1800
On 19 Aug BPCL was trading at 343.80. The strike last trading price was 2.45, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1800
On 16 Aug BPCL was trading at 332.50. The strike last trading price was 5.95, 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 14 Aug BPCL was trading at 325.05. The strike last trading price was 5.95, which was -2.15 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 8.1, 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 8.1, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug BPCL was trading at 338.30. The strike last trading price was 4.7, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 18000
On 7 Aug BPCL was trading at 343.65. The strike last trading price was 4.2, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug BPCL was trading at 334.70. The strike last trading price was 12.65, 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 Aug BPCL was trading at 341.70. The strike last trading price was 12.65, 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 Aug BPCL was trading at 347.10. The strike last trading price was 12.65, 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 1 Aug BPCL was trading at 349.10. The strike last trading price was 12.65, 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 31 Jul BPCL was trading at 350.05. The strike last trading price was 12.65, 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 Jul BPCL was trading at 348.20. The strike last trading price was 12.65, 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 29 Jul BPCL was trading at 337.90. The strike last trading price was 12.65, 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 26 Jul BPCL was trading at 328.80. The strike last trading price was 12.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0