BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
18 Sep 2024 04:12 PM IST
| BPCL 329.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 336.10 | 9.95 | -2.10 | 63,000 | 23,400 | 82,800 | ||||
| 17 Sept | 338.40 | 12.05 | -2.65 | 73,800 | 3,600 | 59,400 | ||||
| 16 Sept | 340.65 | 14.7 | -1.60 | 16,200 | 3,600 | 54,000 | ||||
| 13 Sept | 342.30 | 16.3 | -1.05 | 16,200 | 5,400 | 48,600 | ||||
| 12 Sept | 344.30 | 17.35 | 2.25 | 18,000 | 9,000 | 43,200 | ||||
| 11 Sept | 340.25 | 15.1 | -5.25 | 10,800 | 3,600 | 34,200 | ||||
| 10 Sept | 345.95 | 20.35 | -2.65 | 1,800 | 0 | 28,800 | ||||
|
|
||||||||||
| 9 Sept | 347.80 | 23 | -2.95 | 14,400 | -5,400 | 27,000 | ||||
| 6 Sept | 352.15 | 25.95 | -8.70 | 36,000 | -12,600 | 30,600 | ||||
| 5 Sept | 360.70 | 34.65 | 2.75 | 18,000 | 0 | 43,200 | ||||
| 4 Sept | 357.25 | 31.9 | 1.05 | 21,600 | -1,800 | 43,200 | ||||
| 3 Sept | 355.40 | 30.85 | -3.00 | 41,400 | 0 | 59,400 | ||||
| 2 Sept | 358.45 | 33.85 | 0.60 | 9,000 | 0 | 59,400 | ||||
| 30 Aug | 357.65 | 33.25 | -0.15 | 21,600 | -3,600 | 59,400 | ||||
| 29 Aug | 356.45 | 33.4 | 4.85 | 66,600 | -1,800 | 63,000 | ||||
| 28 Aug | 348.15 | 28.55 | 5.80 | 16,200 | -5,400 | 66,600 | ||||
| 27 Aug | 349.05 | 22.75 | -9.50 | 9,000 | 1,800 | 73,800 | ||||
| 26 Aug | 351.15 | 32.25 | 0.00 | 0 | 1,800 | 0 | ||||
| 23 Aug | 352.20 | 32.25 | 3.40 | 7,200 | 1,800 | 72,000 | ||||
| 22 Aug | 350.10 | 28.85 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 351.20 | 28.85 | 1.30 | 5,400 | 0 | 70,200 | ||||
| 20 Aug | 349.40 | 27.55 | 4.55 | 9,000 | 0 | 70,200 | ||||
| 19 Aug | 343.80 | 23 | 7.90 | 23,400 | -1,800 | 73,800 | ||||
| 16 Aug | 332.50 | 15.1 | 2.10 | 5,400 | -3,600 | 77,400 | ||||
| 14 Aug | 325.05 | 13 | 0.80 | 27,000 | 12,600 | 81,000 | ||||
| 13 Aug | 321.70 | 12.2 | -6.80 | 43,200 | 25,200 | 68,400 | ||||
| 12 Aug | 333.40 | 19 | 0.45 | 7,200 | -1,800 | 45,000 | ||||
| 9 Aug | 333.40 | 18.55 | 23,400 | 3,600 | 48,600 | |||||
For Bharat Petroleum Corp Lt - strike price 329.5 expiring on 26SEP2024
Delta for 329.5 CE is -
Historical price for 329.5 CE is as follows
On 18 Sept BPCL was trading at 336.10. The strike last trading price was 9.95, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 82800
On 17 Sept BPCL was trading at 338.40. The strike last trading price was 12.05, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 59400
On 16 Sept BPCL was trading at 340.65. The strike last trading price was 14.7, 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 54000
On 13 Sept BPCL was trading at 342.30. The strike last trading price was 16.3, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 48600
On 12 Sept BPCL was trading at 344.30. The strike last trading price was 17.35, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 43200
On 11 Sept BPCL was trading at 340.25. The strike last trading price was 15.1, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 34200
On 10 Sept BPCL was trading at 345.95. The strike last trading price was 20.35, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28800
On 9 Sept BPCL was trading at 347.80. The strike last trading price was 23, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 27000
On 6 Sept BPCL was trading at 352.15. The strike last trading price was 25.95, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by -12600 which decreased total open position to 30600
On 5 Sept BPCL was trading at 360.70. The strike last trading price was 34.65, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43200
On 4 Sept BPCL was trading at 357.25. The strike last trading price was 31.9, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 43200
On 3 Sept BPCL was trading at 355.40. The strike last trading price was 30.85, 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 59400
On 2 Sept BPCL was trading at 358.45. The strike last trading price was 33.85, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59400
On 30 Aug BPCL was trading at 357.65. The strike last trading price was 33.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 59400
On 29 Aug BPCL was trading at 356.45. The strike last trading price was 33.4, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 63000
On 28 Aug BPCL was trading at 348.15. The strike last trading price was 28.55, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 66600
On 27 Aug BPCL was trading at 349.05. The strike last trading price was 22.75, which was -9.50 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 73800
On 26 Aug BPCL was trading at 351.15. The strike last trading price was 32.25, 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 23 Aug BPCL was trading at 352.20. The strike last trading price was 32.25, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 72000
On 22 Aug BPCL was trading at 350.10. The strike last trading price was 28.85, 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 21 Aug BPCL was trading at 351.20. The strike last trading price was 28.85, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70200
On 20 Aug BPCL was trading at 349.40. The strike last trading price was 27.55, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70200
On 19 Aug BPCL was trading at 343.80. The strike last trading price was 23, which was 7.90 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 73800
On 16 Aug BPCL was trading at 332.50. The strike last trading price was 15.1, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 77400
On 14 Aug BPCL was trading at 325.05. The strike last trading price was 13, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 81000
On 13 Aug BPCL was trading at 321.70. The strike last trading price was 12.2, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 68400
On 12 Aug BPCL was trading at 333.40. The strike last trading price was 19, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 45000
On 9 Aug BPCL was trading at 333.40. The strike last trading price was 18.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 48600
| BPCL 329.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 336.10 | 3.1 | 0.35 | 3,70,800 | 27,000 | 2,89,800 |
| 17 Sept | 338.40 | 2.75 | 0.35 | 4,73,400 | -45,000 | 2,71,800 |
| 16 Sept | 340.65 | 2.4 | -0.20 | 3,02,400 | 21,600 | 3,11,400 |
| 13 Sept | 342.30 | 2.6 | -0.40 | 4,73,400 | -7,200 | 2,84,400 |
| 12 Sept | 344.30 | 3 | -1.35 | 3,42,000 | -3,600 | 2,82,600 |
| 11 Sept | 340.25 | 4.35 | 1.70 | 7,05,600 | -16,200 | 2,88,000 |
| 10 Sept | 345.95 | 2.65 | -0.50 | 2,28,600 | 52,200 | 3,07,800 |
| 9 Sept | 347.80 | 3.15 | -0.05 | 3,18,600 | 9,000 | 2,59,200 |
| 6 Sept | 352.15 | 3.2 | 1.35 | 7,75,800 | 50,400 | 2,62,800 |
| 5 Sept | 360.70 | 1.85 | -0.60 | 2,71,800 | 57,600 | 2,10,600 |
| 4 Sept | 357.25 | 2.45 | -0.10 | 4,98,600 | 9,000 | 1,53,000 |
| 3 Sept | 355.40 | 2.55 | -0.20 | 1,45,800 | -7,200 | 1,53,000 |
| 2 Sept | 358.45 | 2.75 | -0.40 | 3,16,800 | 28,800 | 1,63,800 |
| 30 Aug | 357.65 | 3.15 | -0.40 | 2,88,000 | 21,600 | 1,35,000 |
| 29 Aug | 356.45 | 3.55 | -1.85 | 41,400 | 12,600 | 1,11,600 |
| 28 Aug | 348.15 | 5.4 | 0.75 | 32,400 | 1,800 | 93,600 |
| 27 Aug | 349.05 | 4.65 | 0.20 | 14,400 | 5,400 | 91,800 |
| 26 Aug | 351.15 | 4.45 | 0.00 | 21,600 | 7,200 | 88,200 |
| 23 Aug | 352.20 | 4.45 | -0.65 | 16,200 | 3,600 | 82,800 |
| 22 Aug | 350.10 | 5.1 | 0.65 | 9,000 | 3,600 | 79,200 |
| 21 Aug | 351.20 | 4.45 | -0.05 | 27,000 | 3,600 | 66,600 |
| 20 Aug | 349.40 | 4.5 | -1.65 | 18,000 | 3,600 | 61,200 |
| 19 Aug | 343.80 | 6.15 | -3.85 | 21,600 | -3,600 | 55,800 |
| 16 Aug | 332.50 | 10 | -5.50 | 23,400 | -10,800 | 59,400 |
| 14 Aug | 325.05 | 15.5 | 0.00 | 0 | 1,800 | 0 |
| 13 Aug | 321.70 | 15.5 | 5.00 | 14,400 | 1,800 | 70,200 |
| 12 Aug | 333.40 | 10.5 | -1.35 | 23,400 | 0 | 70,200 |
| 9 Aug | 333.40 | 11.85 | 30,600 | 7,200 | 70,200 | |
For Bharat Petroleum Corp Lt - strike price 329.5 expiring on 26SEP2024
Delta for 329.5 PE is -
Historical price for 329.5 PE is as follows
On 18 Sept BPCL was trading at 336.10. The strike last trading price was 3.1, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 289800
On 17 Sept BPCL was trading at 338.40. The strike last trading price was 2.75, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 271800
On 16 Sept BPCL was trading at 340.65. The strike last trading price was 2.4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 311400
On 13 Sept BPCL was trading at 342.30. The strike last trading price was 2.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 284400
On 12 Sept BPCL was trading at 344.30. The strike last trading price was 3, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 282600
On 11 Sept BPCL was trading at 340.25. The strike last trading price was 4.35, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by -16200 which decreased total open position to 288000
On 10 Sept BPCL was trading at 345.95. 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 52200 which increased total open position to 307800
On 9 Sept BPCL was trading at 347.80. The strike last trading price was 3.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 259200
On 6 Sept BPCL was trading at 352.15. The strike last trading price was 3.2, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 50400 which increased total open position to 262800
On 5 Sept BPCL was trading at 360.70. 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 57600 which increased total open position to 210600
On 4 Sept BPCL was trading at 357.25. The strike last trading price was 2.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 153000
On 3 Sept BPCL was trading at 355.40. The strike last trading price was 2.55, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 153000
On 2 Sept BPCL was trading at 358.45. The strike last trading price was 2.75, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 163800
On 30 Aug BPCL was trading at 357.65. The strike last trading price was 3.15, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 135000
On 29 Aug BPCL was trading at 356.45. The strike last trading price was 3.55, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 111600
On 28 Aug BPCL was trading at 348.15. The strike last trading price was 5.4, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 93600
On 27 Aug BPCL was trading at 349.05. The strike last trading price was 4.65, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 91800
On 26 Aug BPCL was trading at 351.15. The strike last trading price was 4.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 88200
On 23 Aug BPCL was trading at 352.20. The strike last trading price was 4.45, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 82800
On 22 Aug BPCL was trading at 350.10. The strike last trading price was 5.1, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 79200
On 21 Aug BPCL was trading at 351.20. The strike last trading price was 4.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 66600
On 20 Aug BPCL was trading at 349.40. The strike last trading price was 4.5, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 61200
On 19 Aug BPCL was trading at 343.80. The strike last trading price was 6.15, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 55800
On 16 Aug BPCL was trading at 332.50. The strike last trading price was 10, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by -10800 which decreased total open position to 59400
On 14 Aug BPCL was trading at 325.05. The strike last trading price was 15.5, 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 13 Aug BPCL was trading at 321.70. The strike last trading price was 15.5, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 70200
On 12 Aug BPCL was trading at 333.40. The strike last trading price was 10.5, 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 70200
On 9 Aug BPCL was trading at 333.40. The strike last trading price was 11.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 70200