BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
18 Sep 2024 04:12 PM IST
| BPCL 319.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 336.10 | 18.2 | -1.75 | 23,400 | -12,600 | 73,800 | ||||
| 17 Sept | 338.40 | 19.95 | -2.25 | 14,400 | 3,600 | 88,200 | ||||
| 16 Sept | 340.65 | 22.2 | -2.50 | 3,600 | 0 | 84,600 | ||||
| 13 Sept | 342.30 | 24.7 | -1.15 | 5,400 | 1,800 | 84,600 | ||||
| 12 Sept | 344.30 | 25.85 | 1.10 | 23,400 | 9,000 | 77,400 | ||||
| 11 Sept | 340.25 | 24.75 | -5.00 | 27,000 | 5,400 | 66,600 | ||||
| 10 Sept | 345.95 | 29.75 | -1.85 | 1,800 | 0 | 59,400 | ||||
| 9 Sept | 347.80 | 31.6 | -4.00 | 16,200 | -1,800 | 59,400 | ||||
| 6 Sept | 352.15 | 35.6 | -10.75 | 16,200 | 10,800 | 63,000 | ||||
| 5 Sept | 360.70 | 46.35 | 6.30 | 7,200 | -1,800 | 54,000 | ||||
| 4 Sept | 357.25 | 40.05 | 1.05 | 9,000 | 0 | 50,400 | ||||
| 3 Sept | 355.40 | 39 | -5.10 | 1,800 | 0 | 48,600 | ||||
| 2 Sept | 358.45 | 44.1 | 5.05 | 5,400 | -1,800 | 48,600 | ||||
| 30 Aug | 357.65 | 39.05 | 0.00 | 0 | 32,400 | 0 | ||||
| 29 Aug | 356.45 | 39.05 | 2.15 | 48,600 | 32,400 | 50,400 | ||||
| 28 Aug | 348.15 | 36.9 | -0.80 | 5,400 | 0 | 18,000 | ||||
| 27 Aug | 349.05 | 37.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 351.15 | 37.7 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 352.20 | 37.7 | 0.00 | 1,800 | 0 | 18,000 | ||||
| 22 Aug | 350.10 | 37.7 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 351.20 | 37.7 | 0.00 | 0 | -9,000 | 0 | ||||
| 20 Aug | 349.40 | 37.7 | 9.80 | 9,000 | -7,200 | 19,800 | ||||
|
|
||||||||||
| 19 Aug | 343.80 | 27.9 | 7.40 | 1,800 | 0 | 28,800 | ||||
| 16 Aug | 332.50 | 20.5 | 0.50 | 12,600 | 3,600 | 30,600 | ||||
| 14 Aug | 325.05 | 20 | -5.15 | 1,800 | 0 | 25,200 | ||||
| 13 Aug | 321.70 | 25.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 333.40 | 25.15 | -1.00 | 1,800 | 0 | 25,200 | ||||
| 9 Aug | 333.40 | 26.15 | 3,600 | 1,800 | 25,200 | |||||
For Bharat Petroleum Corp Lt - strike price 319.5 expiring on 26SEP2024
Delta for 319.5 CE is -
Historical price for 319.5 CE is as follows
On 18 Sept BPCL was trading at 336.10. The strike last trading price was 18.2, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -12600 which decreased total open position to 73800
On 17 Sept BPCL was trading at 338.40. The strike last trading price was 19.95, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 88200
On 16 Sept BPCL was trading at 340.65. The strike last trading price was 22.2, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 84600
On 13 Sept BPCL was trading at 342.30. The strike last trading price was 24.7, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 84600
On 12 Sept BPCL was trading at 344.30. The strike last trading price was 25.85, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 77400
On 11 Sept BPCL was trading at 340.25. The strike last trading price was 24.75, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 66600
On 10 Sept BPCL was trading at 345.95. The strike last trading price was 29.75, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59400
On 9 Sept BPCL was trading at 347.80. The strike last trading price was 31.6, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 59400
On 6 Sept BPCL was trading at 352.15. The strike last trading price was 35.6, which was -10.75 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 63000
On 5 Sept BPCL was trading at 360.70. The strike last trading price was 46.35, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 54000
On 4 Sept BPCL was trading at 357.25. The strike last trading price was 40.05, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50400
On 3 Sept BPCL was trading at 355.40. The strike last trading price was 39, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48600
On 2 Sept BPCL was trading at 358.45. The strike last trading price was 44.1, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 48600
On 30 Aug BPCL was trading at 357.65. The strike last trading price was 39.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 32400 which increased total open position to 0
On 29 Aug BPCL was trading at 356.45. The strike last trading price was 39.05, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 32400 which increased total open position to 50400
On 28 Aug BPCL was trading at 348.15. The strike last trading price was 36.9, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18000
On 27 Aug BPCL was trading at 349.05. The strike last trading price was 37.7, 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 37.7, 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 37.7, 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 18000
On 22 Aug BPCL was trading at 350.10. The strike last trading price was 37.7, 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 37.7, 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 0
On 20 Aug BPCL was trading at 349.40. The strike last trading price was 37.7, which was 9.80 higher than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 19800
On 19 Aug BPCL was trading at 343.80. The strike last trading price was 27.9, which was 7.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28800
On 16 Aug BPCL was trading at 332.50. The strike last trading price was 20.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 30600
On 14 Aug BPCL was trading at 325.05. The strike last trading price was 20, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25200
On 13 Aug BPCL was trading at 321.70. The strike last trading price was 25.15, 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 25.15, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25200
On 9 Aug BPCL was trading at 333.40. The strike last trading price was 26.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 25200
| BPCL 319.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 336.10 | 1.15 | 0.05 | 2,10,600 | 18,000 | 3,47,400 |
| 17 Sept | 338.40 | 1.1 | 0.10 | 3,43,800 | 1,45,800 | 3,29,400 |
| 16 Sept | 340.65 | 1 | -0.15 | 1,11,600 | 7,200 | 1,85,400 |
| 13 Sept | 342.30 | 1.15 | -0.40 | 1,60,200 | 25,200 | 1,78,200 |
| 12 Sept | 344.30 | 1.55 | -0.75 | 2,70,000 | -93,600 | 1,56,600 |
| 11 Sept | 340.25 | 2.3 | 0.80 | 4,68,000 | 93,600 | 2,48,400 |
| 10 Sept | 345.95 | 1.5 | -0.30 | 1,83,600 | -7,200 | 1,56,600 |
| 9 Sept | 347.80 | 1.8 | -0.15 | 1,13,400 | -7,200 | 1,63,800 |
| 6 Sept | 352.15 | 1.95 | 0.85 | 5,11,200 | -1,800 | 1,74,600 |
| 5 Sept | 360.70 | 1.1 | -0.30 | 45,000 | 0 | 1,76,400 |
| 4 Sept | 357.25 | 1.4 | -0.10 | 95,400 | -14,400 | 1,74,600 |
| 3 Sept | 355.40 | 1.5 | -0.25 | 73,800 | -3,600 | 1,98,000 |
| 2 Sept | 358.45 | 1.75 | -0.10 | 1,00,800 | 45,000 | 1,99,800 |
| 30 Aug | 357.65 | 1.85 | -0.35 | 52,200 | 7,200 | 1,60,200 |
| 29 Aug | 356.45 | 2.2 | -0.45 | 1,81,800 | 72,000 | 1,53,000 |
| 28 Aug | 348.15 | 2.65 | -0.50 | 3,600 | -1,800 | 82,800 |
| 27 Aug | 349.05 | 3.15 | 0.40 | 3,600 | 1,800 | 82,800 |
| 26 Aug | 351.15 | 2.75 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 352.20 | 2.75 | -0.05 | 7,200 | 0 | 81,000 |
| 22 Aug | 350.10 | 2.8 | 0.00 | 0 | 3,600 | 0 |
| 21 Aug | 351.20 | 2.8 | -0.40 | 23,400 | 5,400 | 82,800 |
| 20 Aug | 349.40 | 3.2 | -0.95 | 43,200 | 3,600 | 77,400 |
| 19 Aug | 343.80 | 4.15 | -5.85 | 14,400 | 1,800 | 75,600 |
| 16 Aug | 332.50 | 10 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 325.05 | 10 | -1.35 | 3,600 | 0 | 73,800 |
| 13 Aug | 321.70 | 11.35 | 2.85 | 23,400 | -12,600 | 75,600 |
| 12 Aug | 333.40 | 8.5 | 0.45 | 54,000 | 46,800 | 88,200 |
| 9 Aug | 333.40 | 8.05 | 16,200 | 0 | 43,200 | |
For Bharat Petroleum Corp Lt - strike price 319.5 expiring on 26SEP2024
Delta for 319.5 PE is -
Historical price for 319.5 PE is as follows
On 18 Sept BPCL was trading at 336.10. The strike last trading price was 1.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 347400
On 17 Sept BPCL was trading at 338.40. The strike last trading price was 1.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 145800 which increased total open position to 329400
On 16 Sept BPCL was trading at 340.65. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 185400
On 13 Sept BPCL was trading at 342.30. The strike last trading price was 1.15, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 178200
On 12 Sept BPCL was trading at 344.30. The strike last trading price was 1.55, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -93600 which decreased total open position to 156600
On 11 Sept BPCL was trading at 340.25. The strike last trading price was 2.3, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 93600 which increased total open position to 248400
On 10 Sept BPCL was trading at 345.95. The strike last trading price was 1.5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 156600
On 9 Sept BPCL was trading at 347.80. The strike last trading price was 1.8, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 163800
On 6 Sept BPCL was trading at 352.15. The strike last trading price was 1.95, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 174600
On 5 Sept BPCL was trading at 360.70. The strike last trading price was 1.1, 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 176400
On 4 Sept BPCL was trading at 357.25. The strike last trading price was 1.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -14400 which decreased total open position to 174600
On 3 Sept BPCL was trading at 355.40. The strike last trading price was 1.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 198000
On 2 Sept BPCL was trading at 358.45. The strike last trading price was 1.75, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 199800
On 30 Aug BPCL was trading at 357.65. The strike last trading price was 1.85, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 160200
On 29 Aug BPCL was trading at 356.45. The strike last trading price was 2.2, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 153000
On 28 Aug BPCL was trading at 348.15. The strike last trading price was 2.65, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 82800
On 27 Aug BPCL was trading at 349.05. The strike last trading price was 3.15, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 82800
On 26 Aug BPCL was trading at 351.15. The strike last trading price was 2.75, 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 23 Aug BPCL was trading at 352.20. The strike last trading price was 2.75, 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 81000
On 22 Aug BPCL was trading at 350.10. The strike last trading price was 2.8, 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 2.8, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 82800
On 20 Aug BPCL was trading at 349.40. The strike last trading price was 3.2, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 77400
On 19 Aug BPCL was trading at 343.80. The strike last trading price was 4.15, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 75600
On 16 Aug BPCL was trading at 332.50. The strike last trading price was 10, 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 10, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73800
On 13 Aug BPCL was trading at 321.70. The strike last trading price was 11.35, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by -12600 which decreased total open position to 75600
On 12 Aug BPCL was trading at 333.40. The strike last trading price was 8.5, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 46800 which increased total open position to 88200
On 9 Aug BPCL was trading at 333.40. The strike last trading price was 8.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43200