BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
16 Sep 2024 04:12 PM IST
| BPCL 359.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 340.65 | 1.9 | -0.85 | 14,59,800 | -46,800 | 19,58,400 | ||||
| 13 Sept | 342.30 | 2.75 | -0.30 | 20,08,800 | 2,84,400 | 20,08,800 | ||||
| 12 Sept | 344.30 | 3.05 | -0.30 | 15,42,600 | 5,400 | 17,31,600 | ||||
| 11 Sept | 340.25 | 3.35 | -1.10 | 31,19,400 | 3,74,400 | 17,29,800 | ||||
| 10 Sept | 345.95 | 4.45 | -1.20 | 13,84,200 | 1,42,200 | 13,59,000 | ||||
| 9 Sept | 347.80 | 5.65 | -2.10 | 25,14,600 | 1,18,800 | 12,20,400 | ||||
| 6 Sept | 352.15 | 7.75 | -4.45 | 56,88,000 | 4,24,800 | 11,07,000 | ||||
| 5 Sept | 360.70 | 12.2 | 1.15 | 35,06,400 | -1,76,400 | 6,85,800 | ||||
| 4 Sept | 357.25 | 11.05 | 0.80 | 52,00,200 | 1,17,000 | 8,58,600 | ||||
| 3 Sept | 355.40 | 10.25 | -2.40 | 22,41,000 | 63,000 | 7,38,000 | ||||
| 2 Sept | 358.45 | 12.65 | 0.20 | 21,45,600 | 61,200 | 6,71,400 | ||||
| 30 Aug | 357.65 | 12.45 | -0.55 | 31,01,400 | 2,26,800 | 6,06,600 | ||||
| 29 Aug | 356.45 | 13 | 3.90 | 32,13,000 | -30,600 | 4,06,800 | ||||
| 28 Aug | 348.15 | 9.1 | 0.40 | 13,10,400 | 2,21,400 | 4,32,000 | ||||
|
|
||||||||||
| 27 Aug | 349.05 | 8.7 | -1.20 | 5,18,400 | 41,400 | 2,08,800 | ||||
| 26 Aug | 351.15 | 9.9 | -1.45 | 2,62,800 | 63,000 | 1,65,600 | ||||
| 23 Aug | 352.20 | 11.35 | 0.50 | 1,78,200 | -19,800 | 1,02,600 | ||||
| 22 Aug | 350.10 | 10.85 | -1.05 | 37,800 | 10,800 | 1,24,200 | ||||
| 21 Aug | 351.20 | 11.9 | 0.85 | 93,600 | 37,800 | 1,11,600 | ||||
| 20 Aug | 349.40 | 11.05 | 2.45 | 75,600 | 39,600 | 77,400 | ||||
| 19 Aug | 343.80 | 8.6 | 3.60 | 19,800 | -1,800 | 37,800 | ||||
| 16 Aug | 332.50 | 5 | 0.00 | 0 | -1,800 | 0 | ||||
| 14 Aug | 325.05 | 5 | 0.00 | 1,800 | 0 | 41,400 | ||||
| 13 Aug | 321.70 | 5 | -1.75 | 1,800 | 0 | 43,200 | ||||
| 12 Aug | 333.40 | 6.75 | -0.25 | 19,800 | 3,600 | 43,200 | ||||
| 9 Aug | 333.40 | 7 | 64,800 | 12,600 | 43,200 | |||||
For Bharat Petroleum Corp Lt - strike price 359.5 expiring on 26SEP2024
Delta for 359.5 CE is -
Historical price for 359.5 CE is as follows
On 16 Sept BPCL was trading at 340.65. The strike last trading price was 1.9, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -46800 which decreased total open position to 1958400
On 13 Sept BPCL was trading at 342.30. The strike last trading price was 2.75, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 284400 which increased total open position to 2008800
On 12 Sept BPCL was trading at 344.30. The strike last trading price was 3.05, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 1731600
On 11 Sept BPCL was trading at 340.25. The strike last trading price was 3.35, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 374400 which increased total open position to 1729800
On 10 Sept BPCL was trading at 345.95. The strike last trading price was 4.45, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 142200 which increased total open position to 1359000
On 9 Sept BPCL was trading at 347.80. The strike last trading price was 5.65, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 118800 which increased total open position to 1220400
On 6 Sept BPCL was trading at 352.15. The strike last trading price was 7.75, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 424800 which increased total open position to 1107000
On 5 Sept BPCL was trading at 360.70. The strike last trading price was 12.2, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -176400 which decreased total open position to 685800
On 4 Sept BPCL was trading at 357.25. The strike last trading price was 11.05, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 117000 which increased total open position to 858600
On 3 Sept BPCL was trading at 355.40. The strike last trading price was 10.25, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 738000
On 2 Sept BPCL was trading at 358.45. The strike last trading price was 12.65, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 61200 which increased total open position to 671400
On 30 Aug BPCL was trading at 357.65. The strike last trading price was 12.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 226800 which increased total open position to 606600
On 29 Aug BPCL was trading at 356.45. The strike last trading price was 13, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by -30600 which decreased total open position to 406800
On 28 Aug BPCL was trading at 348.15. The strike last trading price was 9.1, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 221400 which increased total open position to 432000
On 27 Aug BPCL was trading at 349.05. The strike last trading price was 8.7, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 41400 which increased total open position to 208800
On 26 Aug BPCL was trading at 351.15. The strike last trading price was 9.9, 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 165600
On 23 Aug BPCL was trading at 352.20. The strike last trading price was 11.35, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -19800 which decreased total open position to 102600
On 22 Aug BPCL was trading at 350.10. The strike last trading price was 10.85, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 124200
On 21 Aug BPCL was trading at 351.20. The strike last trading price was 11.9, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 37800 which increased total open position to 111600
On 20 Aug BPCL was trading at 349.40. The strike last trading price was 11.05, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 39600 which increased total open position to 77400
On 19 Aug BPCL was trading at 343.80. The strike last trading price was 8.6, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 37800
On 16 Aug BPCL was trading at 332.50. The strike last trading price was 5, 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 14 Aug BPCL was trading at 325.05. The strike last trading price was 5, 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 41400
On 13 Aug BPCL was trading at 321.70. The strike last trading price was 5, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43200
On 12 Aug BPCL was trading at 333.40. The strike last trading price was 6.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 43200
On 9 Aug BPCL was trading at 333.40. The strike last trading price was 7, which was lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 43200
| BPCL 359.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 340.65 | 19.65 | 0.55 | 41,400 | -12,600 | 3,67,200 |
| 13 Sept | 342.30 | 19.1 | 0.55 | 1,13,400 | -14,400 | 3,83,400 |
| 12 Sept | 344.30 | 18.55 | -2.30 | 1,15,200 | 21,600 | 3,99,600 |
| 11 Sept | 340.25 | 20.85 | 4.60 | 2,66,400 | -28,800 | 3,78,000 |
| 10 Sept | 345.95 | 16.25 | 0.60 | 1,58,400 | -21,600 | 4,08,600 |
| 9 Sept | 347.80 | 15.65 | 1.15 | 6,91,200 | -34,200 | 4,30,200 |
| 6 Sept | 352.15 | 14.5 | 5.50 | 27,52,200 | -1,49,400 | 4,62,600 |
| 5 Sept | 360.70 | 9 | -2.15 | 25,23,600 | 64,800 | 6,12,000 |
| 4 Sept | 357.25 | 11.15 | -0.95 | 31,68,000 | -54,000 | 5,50,800 |
| 3 Sept | 355.40 | 12.1 | 0.60 | 12,61,800 | 34,200 | 6,01,200 |
| 2 Sept | 358.45 | 11.5 | -0.90 | 18,30,600 | 73,800 | 5,95,800 |
| 30 Aug | 357.65 | 12.4 | -0.60 | 28,33,200 | 2,30,400 | 5,22,000 |
| 29 Aug | 356.45 | 13 | -5.30 | 17,26,200 | 1,56,600 | 3,02,400 |
| 28 Aug | 348.15 | 18.3 | 1.25 | 2,71,800 | 82,800 | 1,45,800 |
| 27 Aug | 349.05 | 17.05 | 0.50 | 99,000 | 19,800 | 64,800 |
| 26 Aug | 351.15 | 16.55 | 0.75 | 82,800 | 45,000 | 48,600 |
| 23 Aug | 352.20 | 15.8 | -32.05 | 3,600 | 1,800 | 1,800 |
| 22 Aug | 350.10 | 47.85 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 351.20 | 47.85 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 349.40 | 47.85 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 343.80 | 47.85 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 332.50 | 47.85 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 325.05 | 47.85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 321.70 | 47.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 333.40 | 47.85 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 333.40 | 47.85 | 0 | 0 | 0 | |
For Bharat Petroleum Corp Lt - strike price 359.5 expiring on 26SEP2024
Delta for 359.5 PE is -
Historical price for 359.5 PE is as follows
On 16 Sept BPCL was trading at 340.65. The strike last trading price was 19.65, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -12600 which decreased total open position to 367200
On 13 Sept BPCL was trading at 342.30. The strike last trading price was 19.1, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -14400 which decreased total open position to 383400
On 12 Sept BPCL was trading at 344.30. The strike last trading price was 18.55, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 399600
On 11 Sept BPCL was trading at 340.25. The strike last trading price was 20.85, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by -28800 which decreased total open position to 378000
On 10 Sept BPCL was trading at 345.95. The strike last trading price was 16.25, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -21600 which decreased total open position to 408600
On 9 Sept BPCL was trading at 347.80. The strike last trading price was 15.65, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -34200 which decreased total open position to 430200
On 6 Sept BPCL was trading at 352.15. The strike last trading price was 14.5, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by -149400 which decreased total open position to 462600
On 5 Sept BPCL was trading at 360.70. The strike last trading price was 9, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 64800 which increased total open position to 612000
On 4 Sept BPCL was trading at 357.25. The strike last trading price was 11.15, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -54000 which decreased total open position to 550800
On 3 Sept BPCL was trading at 355.40. The strike last trading price was 12.1, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 34200 which increased total open position to 601200
On 2 Sept BPCL was trading at 358.45. The strike last trading price was 11.5, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 73800 which increased total open position to 595800
On 30 Aug BPCL was trading at 357.65. The strike last trading price was 12.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 230400 which increased total open position to 522000
On 29 Aug BPCL was trading at 356.45. The strike last trading price was 13, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 156600 which increased total open position to 302400
On 28 Aug BPCL was trading at 348.15. The strike last trading price was 18.3, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 82800 which increased total open position to 145800
On 27 Aug BPCL was trading at 349.05. The strike last trading price was 17.05, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 64800
On 26 Aug BPCL was trading at 351.15. The strike last trading price was 16.55, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 48600
On 23 Aug BPCL was trading at 352.20. The strike last trading price was 15.8, which was -32.05 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 1800
On 22 Aug BPCL was trading at 350.10. The strike last trading price was 47.85, 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 47.85, 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 20 Aug BPCL was trading at 349.40. The strike last trading price was 47.85, 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 19 Aug BPCL was trading at 343.80. The strike last trading price was 47.85, 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 16 Aug BPCL was trading at 332.50. The strike last trading price was 47.85, 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 47.85, 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 47.85, 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 47.85, 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 9 Aug BPCL was trading at 333.40. The strike last trading price was 47.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0