BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
18 Sep 2024 04:12 PM IST
| BPCL 369.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 336.10 | 0.65 | -0.20 | 6,94,800 | -37,800 | 20,75,400 | ||||
| 17 Sept | 338.40 | 0.85 | -0.25 | 6,73,200 | 16,200 | 21,29,400 | ||||
| 16 Sept | 340.65 | 1.1 | -0.45 | 9,07,200 | -43,200 | 21,16,800 | ||||
| 13 Sept | 342.30 | 1.55 | -0.20 | 11,25,000 | 1,13,400 | 21,67,200 | ||||
| 12 Sept | 344.30 | 1.75 | -0.25 | 9,61,200 | 18,000 | 20,55,600 | ||||
| 11 Sept | 340.25 | 2 | -0.60 | 21,52,800 | 2,52,000 | 20,59,200 | ||||
| 10 Sept | 345.95 | 2.6 | -0.85 | 12,36,600 | 7,200 | 18,12,600 | ||||
| 9 Sept | 347.80 | 3.45 | -1.30 | 19,24,200 | 16,200 | 18,01,800 | ||||
| 6 Sept | 352.15 | 4.75 | -2.95 | 50,00,400 | 5,58,000 | 17,82,000 | ||||
| 5 Sept | 360.70 | 7.7 | 0.80 | 43,12,800 | -41,400 | 12,31,200 | ||||
| 4 Sept | 357.25 | 6.9 | 0.65 | 59,05,800 | 1,71,000 | 12,74,400 | ||||
| 3 Sept | 355.40 | 6.25 | -1.90 | 14,85,000 | 55,800 | 11,05,200 | ||||
| 2 Sept | 358.45 | 8.15 | -0.20 | 38,35,800 | -21,600 | 10,49,400 | ||||
| 30 Aug | 357.65 | 8.35 | -0.40 | 65,05,200 | 8,47,800 | 10,65,600 | ||||
| 29 Aug | 356.45 | 8.75 | 2.90 | 10,96,200 | -5,400 | 2,12,400 | ||||
| 28 Aug | 348.15 | 5.85 | 0.25 | 5,05,800 | -3,600 | 2,19,600 | ||||
|
|
||||||||||
| 27 Aug | 349.05 | 5.6 | -0.85 | 4,84,200 | -5,400 | 2,25,000 | ||||
| 26 Aug | 351.15 | 6.45 | -1.65 | 2,88,000 | 1,36,800 | 2,30,400 | ||||
| 23 Aug | 352.20 | 8.1 | 0.85 | 46,800 | 7,200 | 68,400 | ||||
| 22 Aug | 350.10 | 7.25 | 1.10 | 9,000 | 0 | 64,800 | ||||
| 21 Aug | 351.20 | 6.15 | -1.30 | 34,200 | 18,000 | 66,600 | ||||
| 20 Aug | 349.40 | 7.45 | 2.45 | 41,400 | -1,800 | 50,400 | ||||
| 19 Aug | 343.80 | 5 | 2.00 | 1,800 | 0 | 54,000 | ||||
| 16 Aug | 332.50 | 3 | 0.00 | 5,400 | 0 | 54,000 | ||||
| 14 Aug | 325.05 | 3 | 0.00 | 3,600 | 0 | 54,000 | ||||
| 13 Aug | 321.70 | 3 | -2.10 | 10,800 | 0 | 54,000 | ||||
| 12 Aug | 333.40 | 5.1 | 0.25 | 55,800 | -10,800 | 54,000 | ||||
| 9 Aug | 333.40 | 4.85 | 25,200 | -3,600 | 63,000 | |||||
For Bharat Petroleum Corp Lt - strike price 369.5 expiring on 26SEP2024
Delta for 369.5 CE is -
Historical price for 369.5 CE is as follows
On 18 Sept BPCL was trading at 336.10. The strike last trading price was 0.65, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -37800 which decreased total open position to 2075400
On 17 Sept BPCL was trading at 338.40. The strike last trading price was 0.85, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 2129400
On 16 Sept BPCL was trading at 340.65. The strike last trading price was 1.1, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -43200 which decreased total open position to 2116800
On 13 Sept BPCL was trading at 342.30. The strike last trading price was 1.55, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 113400 which increased total open position to 2167200
On 12 Sept BPCL was trading at 344.30. The strike last trading price was 1.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 2055600
On 11 Sept BPCL was trading at 340.25. The strike last trading price was 2, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 252000 which increased total open position to 2059200
On 10 Sept BPCL was trading at 345.95. The strike last trading price was 2.6, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 1812600
On 9 Sept BPCL was trading at 347.80. The strike last trading price was 3.45, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 1801800
On 6 Sept BPCL was trading at 352.15. The strike last trading price was 4.75, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 558000 which increased total open position to 1782000
On 5 Sept BPCL was trading at 360.70. The strike last trading price was 7.7, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -41400 which decreased total open position to 1231200
On 4 Sept BPCL was trading at 357.25. The strike last trading price was 6.9, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 171000 which increased total open position to 1274400
On 3 Sept BPCL was trading at 355.40. The strike last trading price was 6.25, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 55800 which increased total open position to 1105200
On 2 Sept BPCL was trading at 358.45. The strike last trading price was 8.15, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -21600 which decreased total open position to 1049400
On 30 Aug BPCL was trading at 357.65. The strike last trading price was 8.35, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 847800 which increased total open position to 1065600
On 29 Aug BPCL was trading at 356.45. The strike last trading price was 8.75, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 212400
On 28 Aug BPCL was trading at 348.15. The strike last trading price was 5.85, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 219600
On 27 Aug BPCL was trading at 349.05. The strike last trading price was 5.6, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 225000
On 26 Aug BPCL was trading at 351.15. The strike last trading price was 6.45, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 136800 which increased total open position to 230400
On 23 Aug BPCL was trading at 352.20. The strike last trading price was 8.1, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 68400
On 22 Aug BPCL was trading at 350.10. The strike last trading price was 7.25, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64800
On 21 Aug BPCL was trading at 351.20. The strike last trading price was 6.15, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 66600
On 20 Aug BPCL was trading at 349.40. The strike last trading price was 7.45, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 50400
On 19 Aug BPCL was trading at 343.80. The strike last trading price was 5, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54000
On 16 Aug BPCL was trading at 332.50. The strike last trading price was 3, 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 54000
On 14 Aug BPCL was trading at 325.05. The strike last trading price was 3, 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 54000
On 13 Aug BPCL was trading at 321.70. The strike last trading price was 3, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54000
On 12 Aug BPCL was trading at 333.40. The strike last trading price was 5.1, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -10800 which decreased total open position to 54000
On 9 Aug BPCL was trading at 333.40. The strike last trading price was 4.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 63000
| BPCL 369.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 336.10 | 33.55 | 2.40 | 12,600 | -9,000 | 3,11,400 |
| 17 Sept | 338.40 | 31.15 | 3.65 | 1,800 | 0 | 3,18,600 |
| 16 Sept | 340.65 | 27.5 | 3.90 | 5,400 | 0 | 3,18,600 |
| 13 Sept | 342.30 | 23.6 | -2.80 | 7,200 | 0 | 3,18,600 |
| 12 Sept | 344.30 | 26.4 | -3.70 | 25,200 | -10,800 | 3,18,600 |
| 11 Sept | 340.25 | 30.1 | 6.10 | 46,800 | 1,800 | 3,31,200 |
| 10 Sept | 345.95 | 24 | 0.65 | 36,000 | -1,800 | 3,33,000 |
| 9 Sept | 347.80 | 23.35 | 2.05 | 93,600 | 28,800 | 3,34,800 |
| 6 Sept | 352.15 | 21.3 | 6.95 | 9,28,800 | -14,400 | 3,07,800 |
| 5 Sept | 360.70 | 14.35 | -2.70 | 6,80,400 | 37,800 | 3,20,400 |
| 4 Sept | 357.25 | 17.05 | -0.95 | 6,21,000 | 1,800 | 2,77,200 |
| 3 Sept | 355.40 | 18 | 1.00 | 2,66,400 | -61,200 | 2,75,400 |
| 2 Sept | 358.45 | 17 | -1.25 | 9,46,800 | -1,800 | 3,40,200 |
| 30 Aug | 357.65 | 18.25 | -0.65 | 10,72,800 | 2,75,400 | 3,40,200 |
| 29 Aug | 356.45 | 18.9 | -6.25 | 1,26,000 | -3,600 | 64,800 |
| 28 Aug | 348.15 | 25.15 | 1.35 | 82,800 | 50,400 | 68,400 |
| 27 Aug | 349.05 | 23.8 | 1.20 | 34,200 | 3,600 | 9,000 |
| 26 Aug | 351.15 | 22.6 | -51.60 | 16,200 | 5,400 | 5,400 |
| 23 Aug | 352.20 | 74.2 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 350.10 | 74.2 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 351.20 | 74.2 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 349.40 | 74.2 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 343.80 | 74.2 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 332.50 | 74.2 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 325.05 | 74.2 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 321.70 | 74.2 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 333.40 | 74.2 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 333.40 | 74.2 | 0 | 0 | 0 | |
For Bharat Petroleum Corp Lt - strike price 369.5 expiring on 26SEP2024
Delta for 369.5 PE is -
Historical price for 369.5 PE is as follows
On 18 Sept BPCL was trading at 336.10. The strike last trading price was 33.55, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 311400
On 17 Sept BPCL was trading at 338.40. The strike last trading price was 31.15, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 318600
On 16 Sept BPCL was trading at 340.65. The strike last trading price was 27.5, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 318600
On 13 Sept BPCL was trading at 342.30. The strike last trading price was 23.6, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 318600
On 12 Sept BPCL was trading at 344.30. The strike last trading price was 26.4, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by -10800 which decreased total open position to 318600
On 11 Sept BPCL was trading at 340.25. The strike last trading price was 30.1, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 331200
On 10 Sept BPCL was trading at 345.95. The strike last trading price was 24, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 333000
On 9 Sept BPCL was trading at 347.80. The strike last trading price was 23.35, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 334800
On 6 Sept BPCL was trading at 352.15. The strike last trading price was 21.3, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by -14400 which decreased total open position to 307800
On 5 Sept BPCL was trading at 360.70. The strike last trading price was 14.35, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 37800 which increased total open position to 320400
On 4 Sept BPCL was trading at 357.25. The strike last trading price was 17.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 277200
On 3 Sept BPCL was trading at 355.40. The strike last trading price was 18, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -61200 which decreased total open position to 275400
On 2 Sept BPCL was trading at 358.45. The strike last trading price was 17, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 340200
On 30 Aug BPCL was trading at 357.65. The strike last trading price was 18.25, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 275400 which increased total open position to 340200
On 29 Aug BPCL was trading at 356.45. The strike last trading price was 18.9, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 64800
On 28 Aug BPCL was trading at 348.15. The strike last trading price was 25.15, 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 68400
On 27 Aug BPCL was trading at 349.05. The strike last trading price was 23.8, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 9000
On 26 Aug BPCL was trading at 351.15. The strike last trading price was 22.6, which was -51.60 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 5400
On 23 Aug BPCL was trading at 352.20. The strike last trading price was 74.2, 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 0
On 22 Aug BPCL was trading at 350.10. The strike last trading price was 74.2, 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 0
On 21 Aug BPCL was trading at 351.20. The strike last trading price was 74.2, 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 0
On 20 Aug BPCL was trading at 349.40. The strike last trading price was 74.2, 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 0
On 19 Aug BPCL was trading at 343.80. The strike last trading price was 74.2, 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 0
On 16 Aug BPCL was trading at 332.50. The strike last trading price was 74.2, 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 0
On 14 Aug BPCL was trading at 325.05. The strike last trading price was 74.2, 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 0
On 13 Aug BPCL was trading at 321.70. The strike last trading price was 74.2, 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 0
On 12 Aug BPCL was trading at 333.40. The strike last trading price was 74.2, 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 0
On 9 Aug BPCL was trading at 333.40. The strike last trading price was 74.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0