BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
18 Sep 2024 04:12 PM IST
| BPCL 399.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 336.10 | 0.25 | -0.05 | 30,600 | -18,000 | 2,37,600 | ||||
|
|
||||||||||
| 17 Sept | 338.40 | 0.3 | 0.05 | 32,400 | -19,800 | 2,62,800 | ||||
| 16 Sept | 340.65 | 0.25 | -0.20 | 25,200 | -16,200 | 2,88,000 | ||||
| 13 Sept | 342.30 | 0.45 | -0.05 | 70,200 | -9,000 | 3,09,600 | ||||
| 12 Sept | 344.30 | 0.5 | -0.10 | 34,200 | -5,400 | 3,20,400 | ||||
| 11 Sept | 340.25 | 0.6 | -0.10 | 1,47,600 | 39,600 | 3,27,600 | ||||
| 10 Sept | 345.95 | 0.7 | -0.20 | 99,000 | 1,800 | 2,95,200 | ||||
| 9 Sept | 347.80 | 0.9 | -0.45 | 3,42,000 | -54,000 | 2,97,000 | ||||
| 6 Sept | 352.15 | 1.35 | -0.55 | 4,57,200 | -1,22,400 | 3,54,600 | ||||
| 5 Sept | 360.70 | 1.9 | 0.10 | 5,38,200 | 10,800 | 4,75,200 | ||||
| 4 Sept | 357.25 | 1.8 | 0.20 | 9,84,600 | 1,02,600 | 4,64,400 | ||||
| 3 Sept | 355.40 | 1.6 | -0.65 | 2,39,400 | 45,000 | 3,61,800 | ||||
| 2 Sept | 358.45 | 2.25 | -0.20 | 6,37,200 | 30,600 | 3,31,200 | ||||
| 30 Aug | 357.65 | 2.45 | -0.15 | 7,16,400 | 1,31,400 | 3,00,600 | ||||
| 29 Aug | 356.45 | 2.6 | 0.80 | 1,27,800 | 93,600 | 1,65,600 | ||||
| 28 Aug | 348.15 | 1.8 | -1.25 | 82,800 | 64,800 | 79,200 | ||||
| 27 Aug | 349.05 | 3.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 351.15 | 3.05 | 0.00 | 0 | 9,000 | 0 | ||||
| 23 Aug | 352.20 | 3.05 | 0.75 | 10,800 | 9,000 | 14,400 | ||||
| 22 Aug | 350.10 | 2.3 | -0.55 | 3,600 | 0 | 3,600 | ||||
| 21 Aug | 351.20 | 2.85 | -0.15 | 3,600 | 1,800 | 3,600 | ||||
| 20 Aug | 349.40 | 3 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 343.80 | 3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 332.50 | 3 | 0 | 0 | 0 | |||||
For Bharat Petroleum Corp Lt - strike price 399.5 expiring on 26SEP2024
Delta for 399.5 CE is -
Historical price for 399.5 CE is as follows
On 18 Sept BPCL was trading at 336.10. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 237600
On 17 Sept BPCL was trading at 338.40. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -19800 which decreased total open position to 262800
On 16 Sept BPCL was trading at 340.65. The strike last trading price was 0.25, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -16200 which decreased total open position to 288000
On 13 Sept BPCL was trading at 342.30. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 309600
On 12 Sept BPCL was trading at 344.30. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 320400
On 11 Sept BPCL was trading at 340.25. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 39600 which increased total open position to 327600
On 10 Sept BPCL was trading at 345.95. The strike last trading price was 0.7, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 295200
On 9 Sept BPCL was trading at 347.80. The strike last trading price was 0.9, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -54000 which decreased total open position to 297000
On 6 Sept BPCL was trading at 352.15. 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 -122400 which decreased total open position to 354600
On 5 Sept BPCL was trading at 360.70. The strike last trading price was 1.9, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 475200
On 4 Sept BPCL was trading at 357.25. 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 102600 which increased total open position to 464400
On 3 Sept BPCL was trading at 355.40. The strike last trading price was 1.6, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 361800
On 2 Sept BPCL was trading at 358.45. The strike last trading price was 2.25, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 30600 which increased total open position to 331200
On 30 Aug BPCL was trading at 357.65. The strike last trading price was 2.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 131400 which increased total open position to 300600
On 29 Aug BPCL was trading at 356.45. 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 93600 which increased total open position to 165600
On 28 Aug BPCL was trading at 348.15. The strike last trading price was 1.8, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 64800 which increased total open position to 79200
On 27 Aug BPCL was trading at 349.05. The strike last trading price was 3.05, 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 26 Aug BPCL was trading at 351.15. The strike last trading price was 3.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 0
On 23 Aug BPCL was trading at 352.20. The strike last trading price was 3.05, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 14400
On 22 Aug BPCL was trading at 350.10. The strike last trading price was 2.3, 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 21 Aug BPCL was trading at 351.20. The strike last trading price was 2.85, 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 3600
On 20 Aug BPCL was trading at 349.40. 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 0
On 19 Aug BPCL was trading at 343.80. 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 0
On 16 Aug BPCL was trading at 332.50. The strike last trading price was 3, 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 399.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 336.10 | 50.35 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 338.40 | 50.35 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 340.65 | 50.35 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 342.30 | 50.35 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 344.30 | 50.35 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 340.25 | 50.35 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 345.95 | 50.35 | 0.00 | 0 | -1,800 | 0 |
| 9 Sept | 347.80 | 50.35 | 6.85 | 1,800 | 0 | 32,400 |
| 6 Sept | 352.15 | 43.5 | 6.75 | 5,400 | 0 | 30,600 |
| 5 Sept | 360.70 | 36.75 | -6.10 | 9,000 | 0 | 27,000 |
| 4 Sept | 357.25 | 42.85 | 1.65 | 9,000 | 0 | 25,200 |
| 3 Sept | 355.40 | 41.2 | 1.95 | 18,000 | 7,200 | 19,800 |
| 2 Sept | 358.45 | 39.25 | -1.05 | 18,000 | 5,400 | 10,800 |
| 30 Aug | 357.65 | 40.3 | -41.30 | 10,800 | 3,600 | 3,600 |
| 29 Aug | 356.45 | 81.6 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 348.15 | 81.6 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 349.05 | 81.6 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 351.15 | 81.6 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 352.20 | 81.6 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 350.10 | 81.6 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 351.20 | 81.6 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 349.40 | 81.6 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 343.80 | 81.6 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 332.50 | 81.6 | 0 | 0 | 0 | |
For Bharat Petroleum Corp Lt - strike price 399.5 expiring on 26SEP2024
Delta for 399.5 PE is -
Historical price for 399.5 PE is as follows
On 18 Sept BPCL was trading at 336.10. The strike last trading price was 50.35, 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 50.35, 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 50.35, 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 50.35, 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 50.35, 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 50.35, 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 50.35, 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 9 Sept BPCL was trading at 347.80. The strike last trading price was 50.35, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32400
On 6 Sept BPCL was trading at 352.15. The strike last trading price was 43.5, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30600
On 5 Sept BPCL was trading at 360.70. The strike last trading price was 36.75, which was -6.10 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 42.85, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25200
On 3 Sept BPCL was trading at 355.40. The strike last trading price was 41.2, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 19800
On 2 Sept BPCL was trading at 358.45. The strike last trading price was 39.25, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 10800
On 30 Aug BPCL was trading at 357.65. The strike last trading price was 40.3, which was -41.30 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 3600
On 29 Aug BPCL was trading at 356.45. The strike last trading price was 81.6, 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 28 Aug BPCL was trading at 348.15. The strike last trading price was 81.6, 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 27 Aug BPCL was trading at 349.05. The strike last trading price was 81.6, 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 26 Aug BPCL was trading at 351.15. The strike last trading price was 81.6, 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 23 Aug BPCL was trading at 352.20. The strike last trading price was 81.6, 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 22 Aug BPCL was trading at 350.10. The strike last trading price was 81.6, 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 81.6, 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 20 Aug BPCL was trading at 349.40. The strike last trading price was 81.6, 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 19 Aug BPCL was trading at 343.80. The strike last trading price was 81.6, 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 16 Aug BPCL was trading at 332.50. The strike last trading price was 81.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0