BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
06 Sep 2024 04:12 PM IST
| BPCL 330 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 6 Sept | 352.15 | 26.3 | -7.95 | 1,27,800 | 3,600 | 2,34,000 | ||||
| 5 Sept | 360.70 | 34.25 | 2.50 | 2,03,400 | -12,600 | 2,32,200 | ||||
| 4 Sept | 357.25 | 31.75 | 1.30 | 2,86,200 | 10,800 | 2,44,800 | ||||
| 3 Sept | 355.40 | 30.45 | -2.75 | 61,200 | -16,200 | 2,32,200 | ||||
| 2 Sept | 358.45 | 33.2 | 0.95 | 2,77,200 | 23,400 | 2,48,400 | ||||
| 30 Aug | 357.65 | 32.25 | -0.55 | 2,66,400 | -14,400 | 2,25,000 | ||||
| 29 Aug | 356.45 | 32.8 | 7.45 | 3,65,400 | 14,400 | 2,39,400 | ||||
| 28 Aug | 348.15 | 25.35 | -0.65 | 2,21,400 | 27,000 | 2,23,200 | ||||
| 27 Aug | 349.05 | 26 | -1.60 | 1,78,200 | 30,600 | 1,94,400 | ||||
| 26 Aug | 351.15 | 27.6 | -1.40 | 1,58,400 | 46,800 | 1,63,800 | ||||
| 23 Aug | 352.20 | 29 | 2.00 | 95,400 | 50,400 | 1,17,000 | ||||
| 22 Aug | 350.10 | 27 | -5.00 | 43,200 | 14,400 | 64,800 | ||||
| 21 Aug | 351.20 | 32 | 3.05 | 21,600 | 7,200 | 50,400 | ||||
| 20 Aug | 349.40 | 28.95 | 6.20 | 50,400 | -16,200 | 43,200 | ||||
| 19 Aug | 343.80 | 22.75 | 7.15 | 63,000 | -1,800 | 59,400 | ||||
| 16 Aug | 332.50 | 15.6 | 3.00 | 84,600 | 28,800 | 61,200 | ||||
| 14 Aug | 325.05 | 12.6 | 0.85 | 32,400 | 16,200 | 34,200 | ||||
| 13 Aug | 321.70 | 11.75 | -10.50 | 19,800 | 16,200 | 16,200 | ||||
| 12 Aug | 333.40 | 22.25 | 0.15 | 0 | 0 | 0 | ||||
| 8 Aug | 338.30 | 22.1 | -4.90 | 7,200 | 3,600 | 25,200 | ||||
| 7 Aug | 343.65 | 27 | 6.50 | 3,600 | 1,800 | 21,600 | ||||
| 6 Aug | 334.70 | 20.5 | -7.50 | 3,600 | 0 | 19,800 | ||||
| 5 Aug | 341.70 | 28 | -2.35 | 1,800 | 0 | 18,000 | ||||
| 2 Aug | 347.10 | 30.35 | -2.10 | 5,400 | 1,800 | 19,800 | ||||
| 1 Aug | 349.10 | 32.45 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 350.05 | 32.45 | 1.90 | 18,000 | 1,800 | 19,800 | ||||
| 30 Jul | 348.20 | 30.55 | 9.30 | 9,000 | 7,200 | 18,000 | ||||
| 29 Jul | 337.90 | 21.25 | 14,400 | 10,800 | 10,800 | |||||
For Bharat Petroleum Corp Lt - strike price 330 expiring on 26SEP2024
Delta for 330 CE is -
Historical price for 330 CE is as follows
On 6 Sept BPCL was trading at 352.15. The strike last trading price was 26.3, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 234000
On 5 Sept BPCL was trading at 360.70. The strike last trading price was 34.25, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by -12600 which decreased total open position to 232200
On 4 Sept BPCL was trading at 357.25. The strike last trading price was 31.75, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 244800
On 3 Sept BPCL was trading at 355.40. The strike last trading price was 30.45, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by -16200 which decreased total open position to 232200
On 2 Sept BPCL was trading at 358.45. The strike last trading price was 33.2, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 248400
On 30 Aug BPCL was trading at 357.65. The strike last trading price was 32.25, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -14400 which decreased total open position to 225000
On 29 Aug BPCL was trading at 356.45. The strike last trading price was 32.8, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 239400
On 28 Aug BPCL was trading at 348.15. The strike last trading price was 25.35, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 223200
On 27 Aug BPCL was trading at 349.05. The strike last trading price was 26, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 30600 which increased total open position to 194400
On 26 Aug BPCL was trading at 351.15. The strike last trading price was 27.6, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 46800 which increased total open position to 163800
On 23 Aug BPCL was trading at 352.20. The strike last trading price was 29, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 50400 which increased total open position to 117000
On 22 Aug BPCL was trading at 350.10. The strike last trading price was 27, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 64800
On 21 Aug BPCL was trading at 351.20. The strike last trading price was 32, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 50400
On 20 Aug BPCL was trading at 349.40. The strike last trading price was 28.95, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by -16200 which decreased total open position to 43200
On 19 Aug BPCL was trading at 343.80. The strike last trading price was 22.75, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 59400
On 16 Aug BPCL was trading at 332.50. The strike last trading price was 15.6, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 61200
On 14 Aug BPCL was trading at 325.05. The strike last trading price was 12.6, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 34200
On 13 Aug BPCL was trading at 321.70. The strike last trading price was 11.75, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 16200
On 12 Aug BPCL was trading at 333.40. The strike last trading price was 22.25, which was 0.15 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 22.1, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 25200
On 7 Aug BPCL was trading at 343.65. The strike last trading price was 27, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 21600
On 6 Aug BPCL was trading at 334.70. The strike last trading price was 20.5, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19800
On 5 Aug BPCL was trading at 341.70. The strike last trading price was 28, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18000
On 2 Aug BPCL was trading at 347.10. The strike last trading price was 30.35, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 19800
On 1 Aug BPCL was trading at 349.10. The strike last trading price was 32.45, 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 31 Jul BPCL was trading at 350.05. The strike last trading price was 32.45, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 19800
On 30 Jul BPCL was trading at 348.20. The strike last trading price was 30.55, which was 9.30 higher than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 18000
On 29 Jul BPCL was trading at 337.90. The strike last trading price was 21.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 10800
| BPCL 330 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 352.15 | 3.4 | 1.50 | 32,54,400 | -1,58,400 | 13,23,000 |
| 5 Sept | 360.70 | 1.9 | -0.60 | 10,20,600 | -9,000 | 14,79,600 |
| 4 Sept | 357.25 | 2.5 | -0.15 | 21,70,800 | 4,51,800 | 14,83,200 |
| 3 Sept | 355.40 | 2.65 | -0.20 | 9,61,200 | 7,200 | 10,54,800 |
| 2 Sept | 358.45 | 2.85 | -0.35 | 17,74,800 | -54,000 | 10,49,400 |
| 30 Aug | 357.65 | 3.2 | -0.40 | 23,36,400 | 2,10,600 | 10,99,800 |
| 29 Aug | 356.45 | 3.6 | -1.95 | 16,86,600 | 46,800 | 8,91,000 |
| 28 Aug | 348.15 | 5.55 | 0.80 | 7,25,400 | 1,31,400 | 8,35,200 |
| 27 Aug | 349.05 | 4.75 | 0.15 | 9,27,000 | 1,74,600 | 7,03,800 |
| 26 Aug | 351.15 | 4.6 | 0.10 | 5,92,200 | 1,33,200 | 5,31,000 |
| 23 Aug | 352.20 | 4.5 | -1.00 | 3,43,800 | 66,600 | 4,01,400 |
| 22 Aug | 350.10 | 5.5 | 1.05 | 2,26,800 | 82,800 | 3,33,000 |
| 21 Aug | 351.20 | 4.45 | -0.65 | 1,18,800 | 41,400 | 2,50,200 |
| 20 Aug | 349.40 | 5.1 | -1.80 | 3,02,400 | 1,29,600 | 2,05,200 |
| 19 Aug | 343.80 | 6.9 | -4.50 | 1,51,200 | 61,200 | 73,800 |
| 16 Aug | 332.50 | 11.4 | -5.20 | 10,800 | 5,400 | 10,800 |
| 14 Aug | 325.05 | 16.6 | -0.25 | 5,400 | -1,800 | 5,400 |
| 13 Aug | 321.70 | 16.85 | 5.75 | 10,800 | 5,400 | 9,000 |
| 12 Aug | 333.40 | 11.1 | 0.30 | 3,600 | 0 | 0 |
| 8 Aug | 338.30 | 10.8 | 1.80 | 12,600 | 7,200 | 43,200 |
| 7 Aug | 343.65 | 9 | -5.00 | 1,800 | 0 | 37,800 |
| 6 Aug | 334.70 | 14 | 3.50 | 16,200 | -1,800 | 36,000 |
| 5 Aug | 341.70 | 10.5 | 2.50 | 18,000 | 1,800 | 37,800 |
| 2 Aug | 347.10 | 8 | -0.20 | 3,600 | 0 | 39,600 |
| 1 Aug | 349.10 | 8.2 | 0.00 | 0 | -1,800 | 0 |
| 31 Jul | 350.05 | 8.2 | -0.55 | 9,000 | -1,800 | 39,600 |
| 30 Jul | 348.20 | 8.75 | -2.80 | 54,000 | 32,400 | 41,400 |
| 29 Jul | 337.90 | 11.55 | 12,600 | 9,000 | 9,000 | |
For Bharat Petroleum Corp Lt - strike price 330 expiring on 26SEP2024
Delta for 330 PE is -
Historical price for 330 PE is as follows
On 6 Sept BPCL was trading at 352.15. The strike last trading price was 3.4, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by -158400 which decreased total open position to 1323000
On 5 Sept BPCL was trading at 360.70. The strike last trading price was 1.9, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 1479600
On 4 Sept BPCL was trading at 357.25. The strike last trading price was 2.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 451800 which increased total open position to 1483200
On 3 Sept BPCL was trading at 355.40. The strike last trading price was 2.65, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 1054800
On 2 Sept BPCL was trading at 358.45. The strike last trading price was 2.85, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -54000 which decreased total open position to 1049400
On 30 Aug BPCL was trading at 357.65. The strike last trading price was 3.2, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 210600 which increased total open position to 1099800
On 29 Aug BPCL was trading at 356.45. The strike last trading price was 3.6, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 46800 which increased total open position to 891000
On 28 Aug BPCL was trading at 348.15. The strike last trading price was 5.55, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 131400 which increased total open position to 835200
On 27 Aug BPCL was trading at 349.05. The strike last trading price was 4.75, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 174600 which increased total open position to 703800
On 26 Aug BPCL was trading at 351.15. The strike last trading price was 4.6, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 133200 which increased total open position to 531000
On 23 Aug BPCL was trading at 352.20. The strike last trading price was 4.5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 66600 which increased total open position to 401400
On 22 Aug BPCL was trading at 350.10. The strike last trading price was 5.5, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 82800 which increased total open position to 333000
On 21 Aug BPCL was trading at 351.20. 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 41400 which increased total open position to 250200
On 20 Aug BPCL was trading at 349.40. The strike last trading price was 5.1, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 129600 which increased total open position to 205200
On 19 Aug BPCL was trading at 343.80. The strike last trading price was 6.9, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 61200 which increased total open position to 73800
On 16 Aug BPCL was trading at 332.50. The strike last trading price was 11.4, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 10800
On 14 Aug BPCL was trading at 325.05. The strike last trading price was 16.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 5400
On 13 Aug BPCL was trading at 321.70. The strike last trading price was 16.85, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 9000
On 12 Aug BPCL was trading at 333.40. The strike last trading price was 11.1, 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 0
On 8 Aug BPCL was trading at 338.30. The strike last trading price was 10.8, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 43200
On 7 Aug BPCL was trading at 343.65. The strike last trading price was 9, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37800
On 6 Aug BPCL was trading at 334.70. The strike last trading price was 14, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 36000
On 5 Aug BPCL was trading at 341.70. The strike last trading price was 10.5, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 37800
On 2 Aug BPCL was trading at 347.10. The strike last trading price was 8, 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 39600
On 1 Aug BPCL was trading at 349.10. The strike last trading price was 8.2, 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 31 Jul BPCL was trading at 350.05. The strike last trading price was 8.2, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 39600
On 30 Jul BPCL was trading at 348.20. The strike last trading price was 8.75, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 32400 which increased total open position to 41400
On 29 Jul BPCL was trading at 337.90. The strike last trading price was 11.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 9000