BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
18 Sep 2024 04:12 PM IST
| BPCL 389.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 336.10 | 0.25 | -0.15 | 1,44,000 | -1,06,200 | 3,99,600 | ||||
| 17 Sept | 338.40 | 0.4 | -0.05 | 1,60,200 | -36,000 | 5,05,800 | ||||
| 16 Sept | 340.65 | 0.45 | -0.15 | 93,600 | -9,000 | 5,43,600 | ||||
|
|
||||||||||
| 13 Sept | 342.30 | 0.6 | -0.15 | 1,26,000 | -3,600 | 5,54,400 | ||||
| 12 Sept | 344.30 | 0.75 | -0.15 | 2,48,400 | 1,11,600 | 5,58,000 | ||||
| 11 Sept | 340.25 | 0.9 | -0.10 | 2,66,400 | 7,200 | 4,53,600 | ||||
| 10 Sept | 345.95 | 1 | -0.35 | 2,75,400 | -77,400 | 4,46,400 | ||||
| 9 Sept | 347.80 | 1.35 | -0.55 | 2,80,800 | -18,000 | 5,23,800 | ||||
| 6 Sept | 352.15 | 1.9 | -1.05 | 11,71,800 | 34,200 | 5,54,400 | ||||
| 5 Sept | 360.70 | 2.95 | 0.25 | 7,32,600 | -45,000 | 5,13,000 | ||||
| 4 Sept | 357.25 | 2.7 | 0.30 | 14,77,800 | 2,37,600 | 5,56,200 | ||||
| 3 Sept | 355.40 | 2.4 | -0.90 | 4,39,200 | -21,600 | 3,16,800 | ||||
| 2 Sept | 358.45 | 3.3 | -0.30 | 10,15,200 | -9,000 | 3,38,400 | ||||
| 30 Aug | 357.65 | 3.6 | -0.25 | 17,53,200 | 54,000 | 3,47,400 | ||||
| 29 Aug | 356.45 | 3.85 | 1.20 | 7,48,800 | -3,600 | 2,95,200 | ||||
| 28 Aug | 348.15 | 2.65 | 0.15 | 2,32,200 | 55,800 | 3,16,800 | ||||
| 27 Aug | 349.05 | 2.5 | -0.25 | 64,800 | 14,400 | 2,59,200 | ||||
| 26 Aug | 351.15 | 2.75 | -1.30 | 1,33,200 | -7,200 | 2,48,400 | ||||
| 23 Aug | 352.20 | 4.05 | 0.60 | 55,800 | 14,400 | 2,55,600 | ||||
| 22 Aug | 350.10 | 3.45 | -0.65 | 18,000 | 3,600 | 2,41,200 | ||||
| 21 Aug | 351.20 | 4.1 | 0.20 | 1,31,400 | 1,800 | 2,37,600 | ||||
| 20 Aug | 349.40 | 3.9 | 1.30 | 1,58,400 | 5,400 | 2,35,800 | ||||
| 19 Aug | 343.80 | 2.6 | 0.80 | 2,32,200 | 18,000 | 2,32,200 | ||||
| 16 Aug | 332.50 | 1.8 | 0.20 | 30,600 | 5,400 | 2,10,600 | ||||
| 14 Aug | 325.05 | 1.6 | 0.05 | 19,800 | 5,400 | 2,03,400 | ||||
| 13 Aug | 321.70 | 1.55 | -1.25 | 2,35,800 | -37,800 | 2,01,600 | ||||
| 12 Aug | 333.40 | 2.8 | -0.20 | 1,56,600 | -7,200 | 2,41,200 | ||||
| 9 Aug | 333.40 | 3 | 3,600 | 1,800 | 2,50,200 | |||||
For Bharat Petroleum Corp Lt - strike price 389.5 expiring on 26SEP2024
Delta for 389.5 CE is -
Historical price for 389.5 CE is as follows
On 18 Sept BPCL was trading at 336.10. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -106200 which decreased total open position to 399600
On 17 Sept BPCL was trading at 338.40. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -36000 which decreased total open position to 505800
On 16 Sept BPCL was trading at 340.65. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 543600
On 13 Sept BPCL was trading at 342.30. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 554400
On 12 Sept BPCL was trading at 344.30. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 111600 which increased total open position to 558000
On 11 Sept BPCL was trading at 340.25. The strike last trading price was 0.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 453600
On 10 Sept BPCL was trading at 345.95. The strike last trading price was 1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -77400 which decreased total open position to 446400
On 9 Sept BPCL was trading at 347.80. The strike last trading price was 1.35, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 523800
On 6 Sept BPCL was trading at 352.15. The strike last trading price was 1.9, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 34200 which increased total open position to 554400
On 5 Sept BPCL was trading at 360.70. The strike last trading price was 2.95, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 513000
On 4 Sept BPCL was trading at 357.25. The strike last trading price was 2.7, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 237600 which increased total open position to 556200
On 3 Sept BPCL was trading at 355.40. The strike last trading price was 2.4, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -21600 which decreased total open position to 316800
On 2 Sept BPCL was trading at 358.45. The strike last trading price was 3.3, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 338400
On 30 Aug BPCL was trading at 357.65. The strike last trading price was 3.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 347400
On 29 Aug BPCL was trading at 356.45. The strike last trading price was 3.85, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 295200
On 28 Aug BPCL was trading at 348.15. The strike last trading price was 2.65, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 55800 which increased total open position to 316800
On 27 Aug BPCL was trading at 349.05. The strike last trading price was 2.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 259200
On 26 Aug BPCL was trading at 351.15. The strike last trading price was 2.75, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 248400
On 23 Aug BPCL was trading at 352.20. The strike last trading price was 4.05, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 255600
On 22 Aug BPCL was trading at 350.10. The strike last trading price was 3.45, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 241200
On 21 Aug BPCL was trading at 351.20. The strike last trading price was 4.1, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 237600
On 20 Aug BPCL was trading at 349.40. The strike last trading price was 3.9, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 235800
On 19 Aug BPCL was trading at 343.80. The strike last trading price was 2.6, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 232200
On 16 Aug BPCL was trading at 332.50. The strike last trading price was 1.8, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 210600
On 14 Aug BPCL was trading at 325.05. The strike last trading price was 1.6, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 203400
On 13 Aug BPCL was trading at 321.70. The strike last trading price was 1.55, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -37800 which decreased total open position to 201600
On 12 Aug BPCL was trading at 333.40. The strike last trading price was 2.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 241200
On 9 Aug BPCL was trading at 333.40. The strike last trading price was 3, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 250200
| BPCL 389.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 336.10 | 45.3 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 338.40 | 45.3 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 340.65 | 45.3 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 342.30 | 45.3 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 344.30 | 45.3 | -1.10 | 1,800 | 0 | 21,600 |
| 11 Sept | 340.25 | 46.4 | 4.25 | 1,800 | 0 | 23,400 |
| 10 Sept | 345.95 | 42.15 | 4.45 | 9,000 | 1,800 | 25,200 |
| 9 Sept | 347.80 | 37.7 | 1.20 | 1,800 | 0 | 25,200 |
| 6 Sept | 352.15 | 36.5 | 6.70 | 5,400 | -1,800 | 25,200 |
| 5 Sept | 360.70 | 29.8 | -4.60 | 10,800 | 0 | 27,000 |
| 4 Sept | 357.25 | 34.4 | 0.40 | 7,200 | 5,400 | 28,800 |
| 3 Sept | 355.40 | 34 | 2.40 | 18,000 | -1,800 | 19,800 |
| 2 Sept | 358.45 | 31.6 | -1.05 | 36,000 | -3,600 | 19,800 |
| 30 Aug | 357.65 | 32.65 | -1.15 | 5,400 | 0 | 21,600 |
| 29 Aug | 356.45 | 33.8 | -7.20 | 14,400 | -9,000 | 21,600 |
| 28 Aug | 348.15 | 41 | -3.25 | 10,800 | -1,800 | 23,400 |
| 27 Aug | 349.05 | 44.25 | 6.10 | 19,800 | 1,800 | 7,200 |
| 26 Aug | 351.15 | 38.15 | -8.85 | 3,600 | 1,800 | 3,600 |
| 23 Aug | 352.20 | 47 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 350.10 | 47 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 351.20 | 47 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 349.40 | 47 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 343.80 | 47 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 332.50 | 47 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 325.05 | 47 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 321.70 | 47 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 333.40 | 47 | 0.00 | 0 | 1,800 | 0 |
| 9 Aug | 333.40 | 47 | 0 | 0 | 0 | |
For Bharat Petroleum Corp Lt - strike price 389.5 expiring on 26SEP2024
Delta for 389.5 PE is -
Historical price for 389.5 PE is as follows
On 18 Sept BPCL was trading at 336.10. The strike last trading price was 45.3, 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 0
On 17 Sept BPCL was trading at 338.40. The strike last trading price was 45.3, 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 0
On 16 Sept BPCL was trading at 340.65. The strike last trading price was 45.3, 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 0
On 13 Sept BPCL was trading at 342.30. The strike last trading price was 45.3, 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 0
On 12 Sept BPCL was trading at 344.30. The strike last trading price was 45.3, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21600
On 11 Sept BPCL was trading at 340.25. The strike last trading price was 46.4, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23400
On 10 Sept BPCL was trading at 345.95. The strike last trading price was 42.15, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 25200
On 9 Sept BPCL was trading at 347.80. The strike last trading price was 37.7, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25200
On 6 Sept BPCL was trading at 352.15. The strike last trading price was 36.5, which was 6.70 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 25200
On 5 Sept BPCL was trading at 360.70. The strike last trading price was 29.8, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27000
On 4 Sept BPCL was trading at 357.25. The strike last trading price was 34.4, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 28800
On 3 Sept BPCL was trading at 355.40. The strike last trading price was 34, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 19800
On 2 Sept BPCL was trading at 358.45. The strike last trading price was 31.6, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 19800
On 30 Aug BPCL was trading at 357.65. The strike last trading price was 32.65, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21600
On 29 Aug BPCL was trading at 356.45. The strike last trading price was 33.8, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 21600
On 28 Aug BPCL was trading at 348.15. The strike last trading price was 41, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 23400
On 27 Aug BPCL was trading at 349.05. The strike last trading price was 44.25, 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 7200
On 26 Aug BPCL was trading at 351.15. The strike last trading price was 38.15, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 3600
On 23 Aug BPCL was trading at 352.20. The strike last trading price was 47, 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 47, 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, 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, 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, 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, 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, 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, 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, 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 47, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0