BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
18 Sep 2024 04:12 PM IST
| BPCL 390 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 336.10 | 0.25 | -0.10 | 2,77,200 | -1,81,800 | 9,39,600 | ||||
| 17 Sept | 338.40 | 0.35 | -0.05 | 6,12,000 | -7,200 | 11,25,000 | ||||
| 16 Sept | 340.65 | 0.4 | -0.20 | 4,84,200 | -64,800 | 11,43,000 | ||||
| 13 Sept | 342.30 | 0.6 | -0.05 | 8,46,000 | 37,800 | 12,09,600 | ||||
| 12 Sept | 344.30 | 0.65 | -0.20 | 6,64,200 | -1,26,000 | 11,93,400 | ||||
| 11 Sept | 340.25 | 0.85 | -0.15 | 9,55,800 | 2,30,400 | 13,17,600 | ||||
| 10 Sept | 345.95 | 1 | -0.30 | 9,48,600 | -1,44,000 | 10,90,800 | ||||
| 9 Sept | 347.80 | 1.3 | -0.65 | 9,10,800 | 81,000 | 14,56,200 | ||||
| 6 Sept | 352.15 | 1.95 | -0.90 | 38,61,000 | -1,85,400 | 13,73,400 | ||||
| 5 Sept | 360.70 | 2.85 | 0.20 | 28,58,400 | 84,600 | 15,42,600 | ||||
| 4 Sept | 357.25 | 2.65 | 0.25 | 33,71,400 | 3,18,600 | 14,56,200 | ||||
| 3 Sept | 355.40 | 2.4 | -0.80 | 13,30,200 | -48,600 | 11,41,200 | ||||
| 2 Sept | 358.45 | 3.2 | -0.40 | 25,97,400 | 2,01,600 | 12,00,600 | ||||
| 30 Aug | 357.65 | 3.6 | -0.10 | 35,65,800 | 3,69,000 | 9,95,400 | ||||
| 29 Aug | 356.45 | 3.7 | 1.15 | 11,66,400 | 1,51,200 | 6,24,600 | ||||
| 28 Aug | 348.15 | 2.55 | 0.15 | 4,78,800 | 1,38,600 | 4,77,000 | ||||
| 27 Aug | 349.05 | 2.4 | -0.25 | 2,64,600 | 23,400 | 3,38,400 | ||||
| 26 Aug | 351.15 | 2.65 | -1.15 | 3,04,200 | 93,600 | 3,13,200 | ||||
|
|
||||||||||
| 23 Aug | 352.20 | 3.8 | 0.35 | 1,51,200 | 57,600 | 2,19,600 | ||||
| 22 Aug | 350.10 | 3.45 | -0.35 | 79,200 | 12,600 | 1,62,000 | ||||
| 21 Aug | 351.20 | 3.8 | 0.05 | 1,81,800 | 1,26,000 | 1,49,400 | ||||
| 20 Aug | 349.40 | 3.75 | 1.15 | 21,600 | 7,200 | 23,400 | ||||
| 19 Aug | 343.80 | 2.6 | 0.75 | 21,600 | 12,600 | 14,400 | ||||
| 16 Aug | 332.50 | 1.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 321.70 | 1.85 | -3.20 | 5,400 | 0 | 1,800 | ||||
| 8 Aug | 338.30 | 5.05 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 343.65 | 5.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 334.70 | 5.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 341.70 | 5.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 347.10 | 5.05 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 349.10 | 5.05 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 350.05 | 5.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 348.20 | 5.05 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 337.90 | 5.05 | 0 | 0 | 0 | |||||
For Bharat Petroleum Corp Lt - strike price 390 expiring on 26SEP2024
Delta for 390 CE is -
Historical price for 390 CE is as follows
On 18 Sept BPCL was trading at 336.10. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -181800 which decreased total open position to 939600
On 17 Sept BPCL was trading at 338.40. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 1125000
On 16 Sept BPCL was trading at 340.65. The strike last trading price was 0.4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -64800 which decreased total open position to 1143000
On 13 Sept BPCL was trading at 342.30. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 37800 which increased total open position to 1209600
On 12 Sept BPCL was trading at 344.30. 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 -126000 which decreased total open position to 1193400
On 11 Sept BPCL was trading at 340.25. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 230400 which increased total open position to 1317600
On 10 Sept BPCL was trading at 345.95. The strike last trading price was 1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -144000 which decreased total open position to 1090800
On 9 Sept BPCL was trading at 347.80. The strike last trading price was 1.3, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 81000 which increased total open position to 1456200
On 6 Sept BPCL was trading at 352.15. The strike last trading price was 1.95, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -185400 which decreased total open position to 1373400
On 5 Sept BPCL was trading at 360.70. The strike last trading price was 2.85, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 84600 which increased total open position to 1542600
On 4 Sept BPCL was trading at 357.25. The strike last trading price was 2.65, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 318600 which increased total open position to 1456200
On 3 Sept BPCL was trading at 355.40. The strike last trading price was 2.4, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -48600 which decreased total open position to 1141200
On 2 Sept BPCL was trading at 358.45. The strike last trading price was 3.2, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 201600 which increased total open position to 1200600
On 30 Aug BPCL was trading at 357.65. The strike last trading price was 3.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 369000 which increased total open position to 995400
On 29 Aug BPCL was trading at 356.45. The strike last trading price was 3.7, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 151200 which increased total open position to 624600
On 28 Aug BPCL was trading at 348.15. The strike last trading price was 2.55, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 138600 which increased total open position to 477000
On 27 Aug BPCL was trading at 349.05. The strike last trading price was 2.4, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 338400
On 26 Aug BPCL was trading at 351.15. The strike last trading price was 2.65, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 93600 which increased total open position to 313200
On 23 Aug BPCL was trading at 352.20. The strike last trading price was 3.8, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 57600 which increased total open position to 219600
On 22 Aug BPCL was trading at 350.10. The strike last trading price was 3.45, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 162000
On 21 Aug BPCL was trading at 351.20. The strike last trading price was 3.8, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 126000 which increased total open position to 149400
On 20 Aug BPCL was trading at 349.40. The strike last trading price was 3.75, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 23400
On 19 Aug BPCL was trading at 343.80. The strike last trading price was 2.6, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 14400
On 16 Aug BPCL was trading at 332.50. The strike last trading price was 1.85, 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 1.85, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1800
On 8 Aug BPCL was trading at 338.30. The strike last trading price was 5.05, 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 7 Aug BPCL was trading at 343.65. The strike last trading price was 5.05, 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 6 Aug BPCL was trading at 334.70. The strike last trading price was 5.05, 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 5 Aug BPCL was trading at 341.70. The strike last trading price was 5.05, 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 2 Aug BPCL was trading at 347.10. The strike last trading price was 5.05, 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 1 Aug BPCL was trading at 349.10. The strike last trading price was 5.05, 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 31 Jul BPCL was trading at 350.05. The strike last trading price was 5.05, 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 30 Jul BPCL was trading at 348.20. The strike last trading price was 5.05, 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 29 Jul BPCL was trading at 337.90. The strike last trading price was 5.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BPCL 390 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 336.10 | 38.9 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 338.40 | 38.9 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 340.65 | 38.9 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 342.30 | 38.9 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 344.30 | 38.9 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 340.25 | 38.9 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 345.95 | 38.9 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 347.80 | 38.9 | 0.00 | 0 | -7,200 | 0 |
| 6 Sept | 352.15 | 38.9 | 8.65 | 12,600 | -5,400 | 19,800 |
| 5 Sept | 360.70 | 30.25 | -4.15 | 37,800 | 7,200 | 25,200 |
| 4 Sept | 357.25 | 34.4 | 0.55 | 16,200 | 0 | 18,000 |
| 3 Sept | 355.40 | 33.85 | 2.95 | 14,400 | 0 | 19,800 |
| 2 Sept | 358.45 | 30.9 | -2.15 | 21,600 | 1,800 | 19,800 |
| 30 Aug | 357.65 | 33.05 | -0.75 | 30,600 | 10,800 | 21,600 |
| 29 Aug | 356.45 | 33.8 | -10.45 | 9,000 | 7,200 | 9,000 |
| 28 Aug | 348.15 | 44.25 | 0.00 | 0 | -1,800 | 0 |
| 27 Aug | 349.05 | 44.25 | 5.15 | 3,600 | 0 | 3,600 |
| 26 Aug | 351.15 | 39.1 | 0.00 | 0 | 3,600 | 0 |
| 23 Aug | 352.20 | 39.1 | -18.00 | 3,600 | 1,800 | 1,800 |
| 22 Aug | 350.10 | 57.1 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 351.20 | 57.1 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 349.40 | 57.1 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 343.80 | 57.1 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 332.50 | 57.1 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 321.70 | 57.1 | -6.95 | 0 | 0 | 0 |
| 8 Aug | 338.30 | 64.05 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 343.65 | 64.05 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 334.70 | 64.05 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 341.70 | 64.05 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 347.10 | 64.05 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 349.10 | 64.05 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 350.05 | 64.05 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 348.20 | 64.05 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 337.90 | 64.05 | 0 | 0 | 0 | |
For Bharat Petroleum Corp Lt - strike price 390 expiring on 26SEP2024
Delta for 390 PE is -
Historical price for 390 PE is as follows
On 18 Sept BPCL was trading at 336.10. The strike last trading price was 38.9, 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 38.9, 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 38.9, 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 38.9, 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 38.9, 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 11 Sept BPCL was trading at 340.25. The strike last trading price was 38.9, 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 10 Sept BPCL was trading at 345.95. The strike last trading price was 38.9, 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 Sept BPCL was trading at 347.80. The strike last trading price was 38.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 0
On 6 Sept BPCL was trading at 352.15. The strike last trading price was 38.9, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 19800
On 5 Sept BPCL was trading at 360.70. The strike last trading price was 30.25, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 25200
On 4 Sept BPCL was trading at 357.25. The strike last trading price was 34.4, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18000
On 3 Sept BPCL was trading at 355.40. The strike last trading price was 33.85, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19800
On 2 Sept BPCL was trading at 358.45. The strike last trading price was 30.9, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 19800
On 30 Aug BPCL was trading at 357.65. The strike last trading price was 33.05, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 21600
On 29 Aug BPCL was trading at 356.45. The strike last trading price was 33.8, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 9000
On 28 Aug BPCL was trading at 348.15. The strike last trading price was 44.25, 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 27 Aug BPCL was trading at 349.05. The strike last trading price was 44.25, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600
On 26 Aug BPCL was trading at 351.15. The strike last trading price was 39.1, 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 23 Aug BPCL was trading at 352.20. The strike last trading price was 39.1, which was -18.00 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 57.1, 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 21 Aug BPCL was trading at 351.20. The strike last trading price was 57.1, 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 20 Aug BPCL was trading at 349.40. The strike last trading price was 57.1, 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 19 Aug BPCL was trading at 343.80. The strike last trading price was 57.1, 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 16 Aug BPCL was trading at 332.50. The strike last trading price was 57.1, 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 13 Aug BPCL was trading at 321.70. The strike last trading price was 57.1, which was -6.95 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 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 7 Aug BPCL was trading at 343.65. 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 6 Aug BPCL was trading at 334.70. 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 5 Aug BPCL was trading at 341.70. 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 2 Aug BPCL was trading at 347.10. 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 1 Aug BPCL was trading at 349.10. 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 31 Jul BPCL was trading at 350.05. 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 30 Jul BPCL was trading at 348.20. 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 29 Jul BPCL was trading at 337.90. 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