BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
06 Sep 2024 04:12 PM IST
| BPCL 370 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 352.15 | 4.6 | -2.80 | 1,45,62,000 | 3,33,000 | 81,46,800 | ||||
| 5 Sept | 360.70 | 7.4 | 0.65 | 1,52,65,800 | 1,36,800 | 77,99,400 | ||||
| 4 Sept | 357.25 | 6.75 | 0.65 | 1,87,70,400 | 21,00,600 | 76,75,200 | ||||
| 3 Sept | 355.40 | 6.1 | -1.85 | 72,41,400 | 17,80,200 | 55,76,400 | ||||
| 2 Sept | 358.45 | 7.95 | -0.20 | 1,31,45,400 | 6,10,200 | 37,92,600 | ||||
| 30 Aug | 357.65 | 8.15 | -0.45 | 1,59,96,600 | 16,59,600 | 32,02,200 | ||||
| 29 Aug | 356.45 | 8.6 | 2.80 | 45,86,400 | -1,04,400 | 15,03,000 | ||||
| 28 Aug | 348.15 | 5.8 | 0.30 | 22,98,600 | 5,72,400 | 15,98,400 | ||||
| 27 Aug | 349.05 | 5.5 | -0.65 | 12,31,200 | 1,13,400 | 10,27,800 | ||||
| 26 Aug | 351.15 | 6.15 | -1.60 | 11,97,000 | 3,47,400 | 9,12,600 | ||||
| 23 Aug | 352.20 | 7.75 | 0.55 | 6,87,600 | 1,96,200 | 5,45,400 | ||||
| 22 Aug | 350.10 | 7.2 | -0.75 | 2,46,600 | 1,02,600 | 3,43,800 | ||||
| 21 Aug | 351.20 | 7.95 | 0.35 | 2,37,600 | 1,02,600 | 2,41,200 | ||||
| 20 Aug | 349.40 | 7.6 | 2.05 | 2,08,800 | 77,400 | 1,40,400 | ||||
| 19 Aug | 343.80 | 5.55 | 2.70 | 86,400 | 55,800 | 61,200 | ||||
|
|
||||||||||
| 16 Aug | 332.50 | 2.85 | -0.55 | 1,800 | 0 | 3,600 | ||||
| 14 Aug | 325.05 | 3.4 | -4.25 | 3,600 | 1,800 | 1,800 | ||||
| 13 Aug | 321.70 | 7.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 333.40 | 7.65 | 1.50 | 0 | 0 | 0 | ||||
| 8 Aug | 338.30 | 6.15 | -2.70 | 19,800 | 12,600 | 28,800 | ||||
| 7 Aug | 343.65 | 8.85 | 1.95 | 18,000 | 3,600 | 14,400 | ||||
| 6 Aug | 334.70 | 6.9 | -2.15 | 9,000 | 3,600 | 9,000 | ||||
| 5 Aug | 341.70 | 9.05 | -1.30 | 3,600 | 0 | 5,400 | ||||
| 2 Aug | 347.10 | 10.35 | -2.75 | 5,400 | 3,600 | 5,400 | ||||
| 1 Aug | 349.10 | 13.1 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 350.05 | 13.1 | 1.55 | 1,800 | 0 | 1,800 | ||||
| 30 Jul | 348.20 | 11.55 | 2.90 | 1,800 | 0 | 0 | ||||
| 29 Jul | 337.90 | 8.65 | 0 | 0 | 0 | |||||
For Bharat Petroleum Corp Lt - strike price 370 expiring on 26SEP2024
Delta for 370 CE is -
Historical price for 370 CE is as follows
On 6 Sept BPCL was trading at 352.15. The strike last trading price was 4.6, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 333000 which increased total open position to 8146800
On 5 Sept BPCL was trading at 360.70. The strike last trading price was 7.4, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 136800 which increased total open position to 7799400
On 4 Sept BPCL was trading at 357.25. The strike last trading price was 6.75, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 2100600 which increased total open position to 7675200
On 3 Sept BPCL was trading at 355.40. The strike last trading price was 6.1, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 1780200 which increased total open position to 5576400
On 2 Sept BPCL was trading at 358.45. The strike last trading price was 7.95, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 610200 which increased total open position to 3792600
On 30 Aug BPCL was trading at 357.65. The strike last trading price was 8.15, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 1659600 which increased total open position to 3202200
On 29 Aug BPCL was trading at 356.45. The strike last trading price was 8.6, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by -104400 which decreased total open position to 1503000
On 28 Aug BPCL was trading at 348.15. The strike last trading price was 5.8, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 572400 which increased total open position to 1598400
On 27 Aug BPCL was trading at 349.05. The strike last trading price was 5.5, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 113400 which increased total open position to 1027800
On 26 Aug BPCL was trading at 351.15. The strike last trading price was 6.15, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 347400 which increased total open position to 912600
On 23 Aug BPCL was trading at 352.20. The strike last trading price was 7.75, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 196200 which increased total open position to 545400
On 22 Aug BPCL was trading at 350.10. The strike last trading price was 7.2, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 102600 which increased total open position to 343800
On 21 Aug BPCL was trading at 351.20. The strike last trading price was 7.95, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 102600 which increased total open position to 241200
On 20 Aug BPCL was trading at 349.40. The strike last trading price was 7.6, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 77400 which increased total open position to 140400
On 19 Aug BPCL was trading at 343.80. The strike last trading price was 5.55, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 55800 which increased total open position to 61200
On 16 Aug BPCL was trading at 332.50. The strike last trading price was 2.85, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600
On 14 Aug BPCL was trading at 325.05. The strike last trading price was 3.4, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 1800
On 13 Aug BPCL was trading at 321.70. The strike last trading price was 7.65, 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 7.65, which was 1.50 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 6.15, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 28800
On 7 Aug BPCL was trading at 343.65. The strike last trading price was 8.85, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 14400
On 6 Aug BPCL was trading at 334.70. The strike last trading price was 6.9, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 9000
On 5 Aug BPCL was trading at 341.70. The strike last trading price was 9.05, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5400
On 2 Aug BPCL was trading at 347.10. The strike last trading price was 10.35, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 5400
On 1 Aug BPCL was trading at 349.10. The strike last trading price was 13.1, 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 13.1, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1800
On 30 Jul BPCL was trading at 348.20. The strike last trading price was 11.55, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul BPCL was trading at 337.90. The strike last trading price was 8.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BPCL 370 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 352.15 | 21.7 | 6.95 | 12,83,400 | -41,400 | 5,29,200 |
| 5 Sept | 360.70 | 14.75 | -2.55 | 8,15,400 | 55,800 | 5,68,800 |
| 4 Sept | 357.25 | 17.3 | -0.80 | 11,39,400 | 10,800 | 5,16,600 |
| 3 Sept | 355.40 | 18.1 | 0.60 | 4,06,800 | -77,400 | 5,05,800 |
| 2 Sept | 358.45 | 17.5 | -1.05 | 15,71,400 | 1,92,600 | 5,83,200 |
| 30 Aug | 357.65 | 18.55 | -0.75 | 11,95,200 | 2,57,400 | 3,94,200 |
| 29 Aug | 356.45 | 19.3 | -6.15 | 3,34,800 | 9,000 | 1,35,000 |
| 28 Aug | 348.15 | 25.45 | 1.30 | 1,94,400 | 81,000 | 1,22,400 |
| 27 Aug | 349.05 | 24.15 | 0.60 | 52,200 | 21,600 | 43,200 |
| 26 Aug | 351.15 | 23.55 | 2.75 | 50,400 | 18,000 | 25,200 |
| 23 Aug | 352.20 | 20.8 | -20.05 | 12,600 | 3,600 | 3,600 |
| 22 Aug | 350.10 | 40.85 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 351.20 | 40.85 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 349.40 | 40.85 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 343.80 | 40.85 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 332.50 | 40.85 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 325.05 | 40.85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 321.70 | 40.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 333.40 | 40.85 | -7.00 | 0 | 0 | 0 |
| 8 Aug | 338.30 | 47.85 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 343.65 | 47.85 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 334.70 | 47.85 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 341.70 | 47.85 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 347.10 | 47.85 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 349.10 | 47.85 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 350.05 | 47.85 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 348.20 | 47.85 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 337.90 | 47.85 | 0 | 0 | 0 | |
For Bharat Petroleum Corp Lt - strike price 370 expiring on 26SEP2024
Delta for 370 PE is -
Historical price for 370 PE is as follows
On 6 Sept BPCL was trading at 352.15. The strike last trading price was 21.7, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by -41400 which decreased total open position to 529200
On 5 Sept BPCL was trading at 360.70. The strike last trading price was 14.75, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 55800 which increased total open position to 568800
On 4 Sept BPCL was trading at 357.25. The strike last trading price was 17.3, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 516600
On 3 Sept BPCL was trading at 355.40. The strike last trading price was 18.1, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -77400 which decreased total open position to 505800
On 2 Sept BPCL was trading at 358.45. The strike last trading price was 17.5, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 192600 which increased total open position to 583200
On 30 Aug BPCL was trading at 357.65. The strike last trading price was 18.55, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 257400 which increased total open position to 394200
On 29 Aug BPCL was trading at 356.45. The strike last trading price was 19.3, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 135000
On 28 Aug BPCL was trading at 348.15. The strike last trading price was 25.45, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 81000 which increased total open position to 122400
On 27 Aug BPCL was trading at 349.05. The strike last trading price was 24.15, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 43200
On 26 Aug BPCL was trading at 351.15. The strike last trading price was 23.55, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 25200
On 23 Aug BPCL was trading at 352.20. The strike last trading price was 20.8, which was -20.05 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 3600
On 22 Aug BPCL was trading at 350.10. The strike last trading price was 40.85, 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 40.85, 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 40.85, 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 40.85, 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 40.85, 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 40.85, 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 40.85, 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 40.85, which was -7.00 lower 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 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 7 Aug BPCL was trading at 343.65. 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 6 Aug BPCL was trading at 334.70. 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 5 Aug BPCL was trading at 341.70. 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 2 Aug BPCL was trading at 347.10. 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 1 Aug BPCL was trading at 349.10. 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 31 Jul BPCL was trading at 350.05. 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 30 Jul BPCL was trading at 348.20. 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 29 Jul BPCL was trading at 337.90. 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