BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
18 Sep 2024 04:12 PM IST
| BPCL 349.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 336.10 | 1.95 | -0.90 | 20,66,400 | 1,54,800 | 16,93,800 | ||||
| 17 Sept | 338.40 | 2.85 | -1.00 | 18,88,200 | 12,600 | 15,37,200 | ||||
| 16 Sept | 340.65 | 3.85 | -1.15 | 24,30,000 | 2,17,800 | 15,17,400 | ||||
| 13 Sept | 342.30 | 5 | -0.90 | 49,05,000 | 3,13,200 | 12,97,800 | ||||
| 12 Sept | 344.30 | 5.9 | 0.10 | 43,97,400 | 1,58,400 | 9,93,600 | ||||
| 11 Sept | 340.25 | 5.8 | -2.25 | 33,26,400 | 4,05,000 | 8,40,600 | ||||
| 10 Sept | 345.95 | 8.05 | -1.55 | 13,95,000 | 1,56,600 | 4,35,600 | ||||
| 9 Sept | 347.80 | 9.6 | -2.75 | 20,55,600 | 88,200 | 2,79,000 | ||||
| 6 Sept | 352.15 | 12.35 | -6.25 | 9,88,200 | -1,90,800 | 1,90,800 | ||||
| 5 Sept | 360.70 | 18.6 | 1.95 | 6,06,600 | 27,000 | 3,81,600 | ||||
| 4 Sept | 357.25 | 16.65 | 1.05 | 6,28,200 | 45,000 | 3,54,600 | ||||
| 3 Sept | 355.40 | 15.6 | -2.80 | 2,37,600 | 27,000 | 3,09,600 | ||||
| 2 Sept | 358.45 | 18.4 | 0.30 | 2,73,600 | 18,000 | 2,82,600 | ||||
| 30 Aug | 357.65 | 18.1 | -0.45 | 4,84,200 | -1,800 | 2,62,800 | ||||
|
|
||||||||||
| 29 Aug | 356.45 | 18.55 | 5.05 | 20,14,200 | -37,800 | 2,62,800 | ||||
| 28 Aug | 348.15 | 13.5 | 0.20 | 6,17,400 | 1,13,400 | 2,88,000 | ||||
| 27 Aug | 349.05 | 13.3 | -1.15 | 7,41,600 | 68,400 | 1,72,800 | ||||
| 26 Aug | 351.15 | 14.45 | -1.25 | 1,44,000 | 14,400 | 1,08,000 | ||||
| 23 Aug | 352.20 | 15.7 | 0.10 | 37,800 | -3,600 | 93,600 | ||||
| 22 Aug | 350.10 | 15.6 | -0.60 | 10,800 | 1,800 | 95,400 | ||||
| 21 Aug | 351.20 | 16.2 | 0.55 | 14,400 | -5,400 | 93,600 | ||||
| 20 Aug | 349.40 | 15.65 | 3.65 | 59,400 | 16,200 | 99,000 | ||||
| 19 Aug | 343.80 | 12 | 5.80 | 50,400 | 12,600 | 82,800 | ||||
| 16 Aug | 332.50 | 6.2 | 0.00 | 0 | 1,800 | 0 | ||||
| 14 Aug | 325.05 | 6.2 | 0.00 | 3,600 | 0 | 68,400 | ||||
| 13 Aug | 321.70 | 6.2 | -2.90 | 39,600 | -1,800 | 68,400 | ||||
| 12 Aug | 333.40 | 9.1 | -1.15 | 3,600 | 0 | 70,200 | ||||
| 9 Aug | 333.40 | 10.25 | 12,600 | -1,800 | 70,200 | |||||
For Bharat Petroleum Corp Lt - strike price 349.5 expiring on 26SEP2024
Delta for 349.5 CE is -
Historical price for 349.5 CE is as follows
On 18 Sept BPCL was trading at 336.10. The strike last trading price was 1.95, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 154800 which increased total open position to 1693800
On 17 Sept BPCL was trading at 338.40. The strike last trading price was 2.85, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 1537200
On 16 Sept BPCL was trading at 340.65. The strike last trading price was 3.85, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 217800 which increased total open position to 1517400
On 13 Sept BPCL was trading at 342.30. The strike last trading price was 5, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 313200 which increased total open position to 1297800
On 12 Sept BPCL was trading at 344.30. The strike last trading price was 5.9, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 158400 which increased total open position to 993600
On 11 Sept BPCL was trading at 340.25. The strike last trading price was 5.8, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 405000 which increased total open position to 840600
On 10 Sept BPCL was trading at 345.95. The strike last trading price was 8.05, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 156600 which increased total open position to 435600
On 9 Sept BPCL was trading at 347.80. The strike last trading price was 9.6, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 88200 which increased total open position to 279000
On 6 Sept BPCL was trading at 352.15. The strike last trading price was 12.35, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by -190800 which decreased total open position to 190800
On 5 Sept BPCL was trading at 360.70. The strike last trading price was 18.6, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 381600
On 4 Sept BPCL was trading at 357.25. The strike last trading price was 16.65, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 354600
On 3 Sept BPCL was trading at 355.40. The strike last trading price was 15.6, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 309600
On 2 Sept BPCL was trading at 358.45. The strike last trading price was 18.4, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 282600
On 30 Aug BPCL was trading at 357.65. The strike last trading price was 18.1, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 262800
On 29 Aug BPCL was trading at 356.45. The strike last trading price was 18.55, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by -37800 which decreased total open position to 262800
On 28 Aug BPCL was trading at 348.15. The strike last trading price was 13.5, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 113400 which increased total open position to 288000
On 27 Aug BPCL was trading at 349.05. The strike last trading price was 13.3, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 68400 which increased total open position to 172800
On 26 Aug BPCL was trading at 351.15. The strike last trading price was 14.45, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 108000
On 23 Aug BPCL was trading at 352.20. The strike last trading price was 15.7, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 93600
On 22 Aug BPCL was trading at 350.10. The strike last trading price was 15.6, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 95400
On 21 Aug BPCL was trading at 351.20. The strike last trading price was 16.2, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 93600
On 20 Aug BPCL was trading at 349.40. The strike last trading price was 15.65, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 99000
On 19 Aug BPCL was trading at 343.80. The strike last trading price was 12, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 82800
On 16 Aug BPCL was trading at 332.50. The strike last trading price was 6.2, 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 6.2, 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 68400
On 13 Aug BPCL was trading at 321.70. The strike last trading price was 6.2, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 68400
On 12 Aug BPCL was trading at 333.40. The strike last trading price was 9.1, which was -1.15 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 10.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 70200
| BPCL 349.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 336.10 | 14.95 | 1.60 | 1,45,800 | -52,200 | 5,29,200 |
| 17 Sept | 338.40 | 13.35 | 1.90 | 2,91,600 | -37,800 | 5,83,200 |
| 16 Sept | 340.65 | 11.45 | 0.15 | 7,48,800 | 7,200 | 6,17,400 |
| 13 Sept | 342.30 | 11.3 | 0.10 | 17,10,000 | 1,58,400 | 6,13,800 |
| 12 Sept | 344.30 | 11.2 | -2.40 | 12,31,200 | 52,200 | 4,51,800 |
| 11 Sept | 340.25 | 13.6 | 4.20 | 13,62,600 | -1,60,200 | 4,01,400 |
| 10 Sept | 345.95 | 9.4 | -0.10 | 9,68,400 | 30,600 | 5,61,600 |
| 9 Sept | 347.80 | 9.5 | 0.50 | 21,40,200 | 95,400 | 5,31,000 |
| 6 Sept | 352.15 | 9 | 3.50 | 22,84,200 | 18,000 | 4,46,400 |
| 5 Sept | 360.70 | 5.5 | -1.45 | 6,76,800 | 63,000 | 4,30,200 |
| 4 Sept | 357.25 | 6.95 | -0.60 | 11,08,800 | 77,400 | 3,60,000 |
| 3 Sept | 355.40 | 7.55 | 0.25 | 4,24,800 | 19,800 | 2,84,400 |
| 2 Sept | 358.45 | 7.3 | -0.55 | 5,92,200 | 14,400 | 2,62,800 |
| 30 Aug | 357.65 | 7.85 | -0.80 | 7,03,800 | -21,600 | 2,48,400 |
| 29 Aug | 356.45 | 8.65 | -4.35 | 10,20,600 | 1,17,000 | 2,68,200 |
| 28 Aug | 348.15 | 13 | 1.75 | 4,28,400 | 82,800 | 1,49,400 |
| 27 Aug | 349.05 | 11.25 | 0.05 | 4,21,200 | 36,000 | 66,600 |
| 26 Aug | 351.15 | 11.2 | 0.70 | 52,200 | 21,600 | 28,800 |
| 23 Aug | 352.20 | 10.5 | -1.55 | 7,200 | 0 | 7,200 |
| 22 Aug | 350.10 | 12.05 | -0.65 | 10,800 | 1,800 | 7,200 |
| 21 Aug | 351.20 | 12.7 | 0.00 | 0 | 5,400 | 0 |
| 20 Aug | 349.40 | 12.7 | -45.20 | 7,200 | 1,800 | 1,800 |
| 19 Aug | 343.80 | 57.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 332.50 | 57.9 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 325.05 | 57.9 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 321.70 | 57.9 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 333.40 | 57.9 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 333.40 | 57.9 | 0 | 0 | 0 | |
For Bharat Petroleum Corp Lt - strike price 349.5 expiring on 26SEP2024
Delta for 349.5 PE is -
Historical price for 349.5 PE is as follows
On 18 Sept BPCL was trading at 336.10. The strike last trading price was 14.95, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by -52200 which decreased total open position to 529200
On 17 Sept BPCL was trading at 338.40. The strike last trading price was 13.35, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by -37800 which decreased total open position to 583200
On 16 Sept BPCL was trading at 340.65. The strike last trading price was 11.45, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 617400
On 13 Sept BPCL was trading at 342.30. The strike last trading price was 11.3, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 158400 which increased total open position to 613800
On 12 Sept BPCL was trading at 344.30. The strike last trading price was 11.2, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 52200 which increased total open position to 451800
On 11 Sept BPCL was trading at 340.25. The strike last trading price was 13.6, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by -160200 which decreased total open position to 401400
On 10 Sept BPCL was trading at 345.95. The strike last trading price was 9.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 30600 which increased total open position to 561600
On 9 Sept BPCL was trading at 347.80. The strike last trading price was 9.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 95400 which increased total open position to 531000
On 6 Sept BPCL was trading at 352.15. The strike last trading price was 9, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 446400
On 5 Sept BPCL was trading at 360.70. The strike last trading price was 5.5, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 430200
On 4 Sept BPCL was trading at 357.25. The strike last trading price was 6.95, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 77400 which increased total open position to 360000
On 3 Sept BPCL was trading at 355.40. The strike last trading price was 7.55, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 284400
On 2 Sept BPCL was trading at 358.45. The strike last trading price was 7.3, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 262800
On 30 Aug BPCL was trading at 357.65. The strike last trading price was 7.85, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -21600 which decreased total open position to 248400
On 29 Aug BPCL was trading at 356.45. The strike last trading price was 8.65, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 117000 which increased total open position to 268200
On 28 Aug BPCL was trading at 348.15. The strike last trading price was 13, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 82800 which increased total open position to 149400
On 27 Aug BPCL was trading at 349.05. The strike last trading price was 11.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 66600
On 26 Aug BPCL was trading at 351.15. The strike last trading price was 11.2, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 28800
On 23 Aug BPCL was trading at 352.20. The strike last trading price was 10.5, which was -1.55 lower 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 12.05, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 7200
On 21 Aug BPCL was trading at 351.20. The strike last trading price was 12.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 0
On 20 Aug BPCL was trading at 349.40. The strike last trading price was 12.7, which was -45.20 lower 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 57.9, 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 57.9, 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 57.9, 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 57.9, 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 57.9, 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 Aug BPCL was trading at 333.40. The strike last trading price was 57.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0