BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
18 Sep 2024 04:12 PM IST
| BPCL 379.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 336.10 | 0.4 | -0.15 | 84,600 | -5,400 | 10,26,000 | ||||
| 17 Sept | 338.40 | 0.55 | -0.15 | 3,06,000 | -73,800 | 10,42,200 | ||||
| 16 Sept | 340.65 | 0.7 | -0.25 | 3,02,400 | -72,000 | 11,19,600 | ||||
| 13 Sept | 342.30 | 0.95 | -0.10 | 5,54,400 | -61,200 | 11,95,200 | ||||
| 12 Sept | 344.30 | 1.05 | -0.20 | 2,32,200 | -23,400 | 12,58,200 | ||||
| 11 Sept | 340.25 | 1.25 | -0.15 | 5,43,600 | 1,800 | 12,79,800 | ||||
| 10 Sept | 345.95 | 1.4 | -0.65 | 3,13,200 | 23,400 | 12,79,800 | ||||
| 9 Sept | 347.80 | 2.05 | -0.90 | 10,15,200 | 79,200 | 12,60,000 | ||||
| 6 Sept | 352.15 | 2.95 | -1.65 | 19,71,000 | 46,800 | 11,80,800 | ||||
| 5 Sept | 360.70 | 4.6 | 0.30 | 18,01,800 | 72,000 | 11,55,600 | ||||
| 4 Sept | 357.25 | 4.3 | 0.50 | 23,18,400 | 90,000 | 10,83,600 | ||||
| 3 Sept | 355.40 | 3.8 | -1.40 | 7,88,400 | -75,600 | 10,08,000 | ||||
| 2 Sept | 358.45 | 5.2 | -0.30 | 23,81,400 | 7,34,400 | 10,90,800 | ||||
| 30 Aug | 357.65 | 5.5 | -0.35 | 21,78,000 | 2,30,400 | 3,52,800 | ||||
| 29 Aug | 356.45 | 5.85 | 2.05 | 4,66,200 | 46,800 | 1,26,000 | ||||
| 28 Aug | 348.15 | 3.8 | 0.15 | 2,34,000 | 34,200 | 82,800 | ||||
| 27 Aug | 349.05 | 3.65 | -0.55 | 1,06,200 | 9,000 | 48,600 | ||||
| 26 Aug | 351.15 | 4.2 | -1.80 | 88,200 | 34,200 | 41,400 | ||||
| 23 Aug | 352.20 | 6 | 0.00 | 5,400 | 3,600 | 7,200 | ||||
| 22 Aug | 350.10 | 6 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 351.20 | 6 | 0.00 | 0 | 3,600 | 0 | ||||
| 20 Aug | 349.40 | 6 | 4.00 | 5,400 | 3,600 | 3,600 | ||||
|
|
||||||||||
| 19 Aug | 343.80 | 2 | 0.00 | 0 | -1,800 | 0 | ||||
| 16 Aug | 332.50 | 2 | -2.00 | 1,800 | 0 | 1,800 | ||||
| 14 Aug | 325.05 | 4 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 321.70 | 4 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 333.40 | 4 | 0.00 | 0 | 1,800 | 0 | ||||
| 9 Aug | 333.40 | 4 | 1,800 | 0 | 0 | |||||
For Bharat Petroleum Corp Lt - strike price 379.5 expiring on 26SEP2024
Delta for 379.5 CE is -
Historical price for 379.5 CE is as follows
On 18 Sept BPCL was trading at 336.10. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 1026000
On 17 Sept BPCL was trading at 338.40. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -73800 which decreased total open position to 1042200
On 16 Sept BPCL was trading at 340.65. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -72000 which decreased total open position to 1119600
On 13 Sept BPCL was trading at 342.30. The strike last trading price was 0.95, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -61200 which decreased total open position to 1195200
On 12 Sept BPCL was trading at 344.30. The strike last trading price was 1.05, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -23400 which decreased total open position to 1258200
On 11 Sept BPCL was trading at 340.25. The strike last trading price was 1.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 1279800
On 10 Sept BPCL was trading at 345.95. The strike last trading price was 1.4, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 1279800
On 9 Sept BPCL was trading at 347.80. The strike last trading price was 2.05, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 79200 which increased total open position to 1260000
On 6 Sept BPCL was trading at 352.15. The strike last trading price was 2.95, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 46800 which increased total open position to 1180800
On 5 Sept BPCL was trading at 360.70. The strike last trading price was 4.6, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 1155600
On 4 Sept BPCL was trading at 357.25. The strike last trading price was 4.3, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 1083600
On 3 Sept BPCL was trading at 355.40. The strike last trading price was 3.8, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -75600 which decreased total open position to 1008000
On 2 Sept BPCL was trading at 358.45. The strike last trading price was 5.2, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 734400 which increased total open position to 1090800
On 30 Aug BPCL was trading at 357.65. The strike last trading price was 5.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 230400 which increased total open position to 352800
On 29 Aug BPCL was trading at 356.45. The strike last trading price was 5.85, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 46800 which increased total open position to 126000
On 28 Aug BPCL was trading at 348.15. The strike last trading price was 3.8, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 34200 which increased total open position to 82800
On 27 Aug BPCL was trading at 349.05. The strike last trading price was 3.65, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 48600
On 26 Aug BPCL was trading at 351.15. The strike last trading price was 4.2, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 34200 which increased total open position to 41400
On 23 Aug BPCL was trading at 352.20. The strike last trading price was 6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 7200
On 22 Aug BPCL was trading at 350.10. The strike last trading price was 6, 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 6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 0
On 20 Aug BPCL was trading at 349.40. The strike last trading price was 6, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 3600
On 19 Aug BPCL was trading at 343.80. The strike last trading price was 2, 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 16 Aug BPCL was trading at 332.50. The strike last trading price was 2, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1800
On 14 Aug BPCL was trading at 325.05. The strike last trading price was 4, 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 4, 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 4, 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 9 Aug BPCL was trading at 333.40. The strike last trading price was 4, 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 379.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 336.10 | 34.55 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 338.40 | 34.55 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 340.65 | 34.55 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 342.30 | 34.55 | -2.15 | 1,800 | 0 | 75,600 |
| 12 Sept | 344.30 | 36.7 | -1.85 | 1,800 | 0 | 73,800 |
| 11 Sept | 340.25 | 38.55 | 4.95 | 3,600 | -1,800 | 72,000 |
| 10 Sept | 345.95 | 33.6 | 2.35 | 12,600 | 1,800 | 75,600 |
| 9 Sept | 347.80 | 31.25 | 1.90 | 7,200 | 0 | 73,800 |
| 6 Sept | 352.15 | 29.35 | 7.75 | 52,200 | 9,000 | 75,600 |
| 5 Sept | 360.70 | 21.6 | -2.90 | 84,600 | 10,800 | 64,800 |
| 4 Sept | 357.25 | 24.5 | -1.10 | 66,600 | 1,800 | 54,000 |
| 3 Sept | 355.40 | 25.6 | 1.75 | 18,000 | 1,800 | 52,200 |
| 2 Sept | 358.45 | 23.85 | -1.55 | 81,000 | 0 | 52,200 |
| 30 Aug | 357.65 | 25.4 | -0.60 | 72,000 | 0 | 54,000 |
| 29 Aug | 356.45 | 26 | -6.85 | 68,400 | 10,800 | 54,000 |
| 28 Aug | 348.15 | 32.85 | 0.95 | 43,200 | 19,800 | 41,400 |
| 27 Aug | 349.05 | 31.9 | 1.65 | 28,800 | 9,000 | 19,800 |
| 26 Aug | 351.15 | 30.25 | -33.80 | 21,600 | 10,800 | 10,800 |
| 23 Aug | 352.20 | 64.05 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 350.10 | 64.05 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 351.20 | 64.05 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 349.40 | 64.05 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 343.80 | 64.05 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 332.50 | 64.05 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 325.05 | 64.05 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 321.70 | 64.05 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 333.40 | 64.05 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 333.40 | 64.05 | 0 | 0 | 0 | |
For Bharat Petroleum Corp Lt - strike price 379.5 expiring on 26SEP2024
Delta for 379.5 PE is -
Historical price for 379.5 PE is as follows
On 18 Sept BPCL was trading at 336.10. The strike last trading price was 34.55, 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 17 Sept BPCL was trading at 338.40. The strike last trading price was 34.55, 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 Sept BPCL was trading at 340.65. The strike last trading price was 34.55, 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 Sept BPCL was trading at 342.30. The strike last trading price was 34.55, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75600
On 12 Sept BPCL was trading at 344.30. The strike last trading price was 36.7, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73800
On 11 Sept BPCL was trading at 340.25. The strike last trading price was 38.55, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 72000
On 10 Sept BPCL was trading at 345.95. The strike last trading price was 33.6, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 75600
On 9 Sept BPCL was trading at 347.80. The strike last trading price was 31.25, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73800
On 6 Sept BPCL was trading at 352.15. The strike last trading price was 29.35, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 75600
On 5 Sept BPCL was trading at 360.70. The strike last trading price was 21.6, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 64800
On 4 Sept BPCL was trading at 357.25. The strike last trading price was 24.5, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 54000
On 3 Sept BPCL was trading at 355.40. The strike last trading price was 25.6, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 52200
On 2 Sept BPCL was trading at 358.45. The strike last trading price was 23.85, 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 52200
On 30 Aug BPCL was trading at 357.65. The strike last trading price was 25.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54000
On 29 Aug BPCL was trading at 356.45. The strike last trading price was 26, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 54000
On 28 Aug BPCL was trading at 348.15. The strike last trading price was 32.85, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 41400
On 27 Aug BPCL was trading at 349.05. The strike last trading price was 31.9, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 19800
On 26 Aug BPCL was trading at 351.15. The strike last trading price was 30.25, which was -33.80 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 10800
On 23 Aug BPCL was trading at 352.20. The strike last trading price was 64.05, 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 64.05, 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 64.05, 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 64.05, 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 64.05, 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 64.05, 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 64.05, 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 64.05, 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 64.05, 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 64.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0