BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
06 Sep 2024 04:12 PM IST
| BPCL 350 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 352.15 | 12.05 | -6.35 | 1,22,02,200 | -28,60,200 | 21,99,600 | ||||
| 5 Sept | 360.70 | 18.4 | 2.05 | 63,28,800 | 12,02,400 | 50,81,400 | ||||
| 4 Sept | 357.25 | 16.35 | 0.95 | 65,91,600 | 2,28,600 | 38,79,000 | ||||
| 3 Sept | 355.40 | 15.4 | -2.60 | 29,71,800 | 1,49,400 | 36,50,400 | ||||
| 2 Sept | 358.45 | 18 | 0.20 | 34,57,800 | -75,600 | 35,01,000 | ||||
| 30 Aug | 357.65 | 17.8 | -0.55 | 69,75,000 | 5,27,400 | 35,82,000 | ||||
| 29 Aug | 356.45 | 18.35 | 4.80 | 86,77,800 | -5,23,800 | 30,87,000 | ||||
| 28 Aug | 348.15 | 13.55 | 0.55 | 60,39,000 | 21,47,400 | 35,76,600 | ||||
| 27 Aug | 349.05 | 13 | -1.15 | 34,23,600 | 4,59,000 | 14,13,000 | ||||
| 26 Aug | 351.15 | 14.15 | -1.70 | 16,66,800 | 3,36,600 | 9,61,200 | ||||
| 23 Aug | 352.20 | 15.85 | 0.40 | 12,34,800 | -10,800 | 6,26,400 | ||||
| 22 Aug | 350.10 | 15.45 | -0.45 | 6,26,400 | 1,33,200 | 6,39,000 | ||||
| 21 Aug | 351.20 | 15.9 | 0.95 | 8,40,600 | 12,600 | 5,05,800 | ||||
| 20 Aug | 349.40 | 14.95 | 2.90 | 12,87,000 | 1,42,200 | 4,93,200 | ||||
| 19 Aug | 343.80 | 12.05 | 4.85 | 6,55,200 | 2,89,800 | 3,42,000 | ||||
| 16 Aug | 332.50 | 7.2 | 1.35 | 41,400 | 18,000 | 50,400 | ||||
|
|
||||||||||
| 14 Aug | 325.05 | 5.85 | -0.55 | 37,800 | 21,600 | 32,400 | ||||
| 13 Aug | 321.70 | 6.4 | -3.60 | 14,400 | 5,400 | 9,000 | ||||
| 12 Aug | 333.40 | 10 | -2.20 | 3,600 | 1,800 | 1,800 | ||||
| 8 Aug | 338.30 | 12.2 | -2.80 | 66,600 | 36,000 | 2,57,400 | ||||
| 7 Aug | 343.65 | 15 | 2.45 | 84,600 | 21,600 | 2,19,600 | ||||
| 6 Aug | 334.70 | 12.55 | -2.50 | 1,06,200 | 28,800 | 1,98,000 | ||||
| 5 Aug | 341.70 | 15.05 | -2.15 | 1,08,000 | 68,400 | 1,72,800 | ||||
| 2 Aug | 347.10 | 17.2 | -1.95 | 61,200 | 27,000 | 1,02,600 | ||||
| 1 Aug | 349.10 | 19.15 | -1.40 | 30,600 | 5,400 | 77,400 | ||||
| 31 Jul | 350.05 | 20.55 | 0.15 | 41,400 | 9,000 | 73,800 | ||||
| 30 Jul | 348.20 | 20.4 | 5.50 | 1,06,200 | 28,800 | 57,600 | ||||
| 29 Jul | 337.90 | 14.9 | 36,000 | 28,800 | 28,800 | |||||
For Bharat Petroleum Corp Lt - strike price 350 expiring on 26SEP2024
Delta for 350 CE is -
Historical price for 350 CE is as follows
On 6 Sept BPCL was trading at 352.15. The strike last trading price was 12.05, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by -2860200 which decreased total open position to 2199600
On 5 Sept BPCL was trading at 360.70. The strike last trading price was 18.4, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 1202400 which increased total open position to 5081400
On 4 Sept BPCL was trading at 357.25. The strike last trading price was 16.35, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 228600 which increased total open position to 3879000
On 3 Sept BPCL was trading at 355.40. The strike last trading price was 15.4, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 149400 which increased total open position to 3650400
On 2 Sept BPCL was trading at 358.45. The strike last trading price was 18, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -75600 which decreased total open position to 3501000
On 30 Aug BPCL was trading at 357.65. The strike last trading price was 17.8, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 527400 which increased total open position to 3582000
On 29 Aug BPCL was trading at 356.45. The strike last trading price was 18.35, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by -523800 which decreased total open position to 3087000
On 28 Aug BPCL was trading at 348.15. The strike last trading price was 13.55, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 2147400 which increased total open position to 3576600
On 27 Aug BPCL was trading at 349.05. The strike last trading price was 13, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 459000 which increased total open position to 1413000
On 26 Aug BPCL was trading at 351.15. The strike last trading price was 14.15, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 336600 which increased total open position to 961200
On 23 Aug BPCL was trading at 352.20. The strike last trading price was 15.85, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -10800 which decreased total open position to 626400
On 22 Aug BPCL was trading at 350.10. The strike last trading price was 15.45, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 133200 which increased total open position to 639000
On 21 Aug BPCL was trading at 351.20. The strike last trading price was 15.9, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 505800
On 20 Aug BPCL was trading at 349.40. The strike last trading price was 14.95, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 142200 which increased total open position to 493200
On 19 Aug BPCL was trading at 343.80. The strike last trading price was 12.05, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 289800 which increased total open position to 342000
On 16 Aug BPCL was trading at 332.50. The strike last trading price was 7.2, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 50400
On 14 Aug BPCL was trading at 325.05. The strike last trading price was 5.85, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 32400
On 13 Aug BPCL was trading at 321.70. The strike last trading price was 6.4, which was -3.60 lower 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 10, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 1800
On 8 Aug BPCL was trading at 338.30. The strike last trading price was 12.2, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 257400
On 7 Aug BPCL was trading at 343.65. The strike last trading price was 15, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 219600
On 6 Aug BPCL was trading at 334.70. The strike last trading price was 12.55, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 198000
On 5 Aug BPCL was trading at 341.70. The strike last trading price was 15.05, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 68400 which increased total open position to 172800
On 2 Aug BPCL was trading at 347.10. The strike last trading price was 17.2, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 102600
On 1 Aug BPCL was trading at 349.10. The strike last trading price was 19.15, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 77400
On 31 Jul BPCL was trading at 350.05. The strike last trading price was 20.55, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 73800
On 30 Jul BPCL was trading at 348.20. The strike last trading price was 20.4, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 57600
On 29 Jul BPCL was trading at 337.90. The strike last trading price was 14.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 28800
| BPCL 350 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 352.15 | 9.25 | 3.60 | 1,18,78,200 | 21,600 | 31,12,200 |
| 5 Sept | 360.70 | 5.65 | -1.35 | 54,45,000 | 4,10,400 | 30,92,400 |
| 4 Sept | 357.25 | 7 | -0.70 | 71,22,600 | 3,40,200 | 26,83,800 |
| 3 Sept | 355.40 | 7.7 | 0.15 | 44,65,800 | 97,200 | 23,09,400 |
| 2 Sept | 358.45 | 7.55 | -0.65 | 40,82,400 | 68,400 | 22,15,800 |
| 30 Aug | 357.65 | 8.2 | -0.70 | 63,84,600 | 5,11,200 | 21,72,600 |
| 29 Aug | 356.45 | 8.9 | -4.40 | 45,86,400 | 3,67,200 | 16,70,400 |
| 28 Aug | 348.15 | 13.3 | 1.25 | 23,94,000 | 5,16,600 | 12,92,400 |
| 27 Aug | 349.05 | 12.05 | 0.60 | 17,38,800 | 1,15,200 | 7,79,400 |
| 26 Aug | 351.15 | 11.45 | 0.15 | 11,28,600 | 1,74,600 | 6,75,000 |
| 23 Aug | 352.20 | 11.3 | -1.40 | 7,63,200 | 1,69,200 | 5,00,400 |
| 22 Aug | 350.10 | 12.7 | 1.00 | 3,02,400 | 1,00,800 | 3,31,200 |
| 21 Aug | 351.20 | 11.7 | -1.50 | 2,84,400 | 43,200 | 2,28,600 |
| 20 Aug | 349.40 | 13.2 | -2.20 | 2,25,000 | 1,35,000 | 1,85,400 |
| 19 Aug | 343.80 | 15.4 | -11.45 | 52,200 | 32,400 | 32,400 |
| 16 Aug | 332.50 | 26.85 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 325.05 | 26.85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 321.70 | 26.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 333.40 | 26.85 | 5.80 | 0 | 0 | 0 |
| 8 Aug | 338.30 | 21.05 | 3.05 | 12,600 | 5,400 | 41,400 |
| 7 Aug | 343.65 | 18 | 0.85 | 21,600 | 14,400 | 36,000 |
| 6 Aug | 334.70 | 17.15 | -2.85 | 1,800 | 0 | 21,600 |
| 5 Aug | 341.70 | 20 | 3.50 | 3,600 | 1,800 | 21,600 |
| 2 Aug | 347.10 | 16.5 | 0.95 | 7,200 | 0 | 18,000 |
| 1 Aug | 349.10 | 15.55 | -0.50 | 1,800 | 0 | 16,200 |
| 31 Jul | 350.05 | 16.05 | -1.95 | 21,600 | 12,600 | 16,200 |
| 30 Jul | 348.20 | 18 | -15.55 | 3,600 | 1,800 | 1,800 |
| 29 Jul | 337.90 | 33.55 | 0 | 0 | 0 | |
For Bharat Petroleum Corp Lt - strike price 350 expiring on 26SEP2024
Delta for 350 PE is -
Historical price for 350 PE is as follows
On 6 Sept BPCL was trading at 352.15. The strike last trading price was 9.25, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 3112200
On 5 Sept BPCL was trading at 360.70. The strike last trading price was 5.65, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 410400 which increased total open position to 3092400
On 4 Sept BPCL was trading at 357.25. The strike last trading price was 7, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 340200 which increased total open position to 2683800
On 3 Sept BPCL was trading at 355.40. The strike last trading price was 7.7, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 97200 which increased total open position to 2309400
On 2 Sept BPCL was trading at 358.45. The strike last trading price was 7.55, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 68400 which increased total open position to 2215800
On 30 Aug BPCL was trading at 357.65. The strike last trading price was 8.2, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 511200 which increased total open position to 2172600
On 29 Aug BPCL was trading at 356.45. The strike last trading price was 8.9, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 367200 which increased total open position to 1670400
On 28 Aug BPCL was trading at 348.15. The strike last trading price was 13.3, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 516600 which increased total open position to 1292400
On 27 Aug BPCL was trading at 349.05. The strike last trading price was 12.05, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 115200 which increased total open position to 779400
On 26 Aug BPCL was trading at 351.15. 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 174600 which increased total open position to 675000
On 23 Aug BPCL was trading at 352.20. The strike last trading price was 11.3, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 169200 which increased total open position to 500400
On 22 Aug BPCL was trading at 350.10. The strike last trading price was 12.7, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 100800 which increased total open position to 331200
On 21 Aug BPCL was trading at 351.20. The strike last trading price was 11.7, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 228600
On 20 Aug BPCL was trading at 349.40. The strike last trading price was 13.2, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 135000 which increased total open position to 185400
On 19 Aug BPCL was trading at 343.80. The strike last trading price was 15.4, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by 32400 which increased total open position to 32400
On 16 Aug BPCL was trading at 332.50. The strike last trading price was 26.85, 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 14 Aug BPCL was trading at 325.05. The strike last trading price was 26.85, 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 13 Aug BPCL was trading at 321.70. The strike last trading price was 26.85, 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 12 Aug BPCL was trading at 333.40. The strike last trading price was 26.85, which was 5.80 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 21.05, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 41400
On 7 Aug BPCL was trading at 343.65. The strike last trading price was 18, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 36000
On 6 Aug BPCL was trading at 334.70. The strike last trading price was 17.15, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21600
On 5 Aug BPCL was trading at 341.70. The strike last trading price was 20, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 21600
On 2 Aug BPCL was trading at 347.10. The strike last trading price was 16.5, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18000
On 1 Aug BPCL was trading at 349.10. The strike last trading price was 15.55, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16200
On 31 Jul BPCL was trading at 350.05. The strike last trading price was 16.05, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 16200
On 30 Jul BPCL was trading at 348.20. The strike last trading price was 18, which was -15.55 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 1800
On 29 Jul BPCL was trading at 337.90. The strike last trading price was 33.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0