BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
06 Sep 2024 04:12 PM IST
| BPCL 400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 352.15 | 1.3 | -0.55 | 28,00,800 | 1,85,400 | 23,16,600 | ||||
| 5 Sept | 360.70 | 1.85 | 0.05 | 27,59,400 | 41,400 | 21,20,400 | ||||
| 4 Sept | 357.25 | 1.8 | 0.20 | 50,02,200 | 3,25,800 | 20,71,800 | ||||
| 3 Sept | 355.40 | 1.6 | -0.55 | 11,23,200 | 1,20,600 | 17,44,200 | ||||
| 2 Sept | 358.45 | 2.15 | -0.25 | 41,67,000 | 1,27,800 | 16,21,800 | ||||
| 30 Aug | 357.65 | 2.4 | -0.20 | 43,52,400 | 3,69,000 | 15,06,600 | ||||
| 29 Aug | 356.45 | 2.6 | 0.75 | 14,99,400 | 2,19,600 | 11,57,400 | ||||
| 28 Aug | 348.15 | 1.85 | 0.10 | 8,62,200 | 2,10,600 | 9,36,000 | ||||
| 27 Aug | 349.05 | 1.75 | -0.05 | 4,39,200 | 1,71,000 | 7,27,200 | ||||
| 26 Aug | 351.15 | 1.8 | -0.65 | 5,74,200 | 1,44,000 | 5,50,800 | ||||
| 23 Aug | 352.20 | 2.45 | 0.00 | 3,85,200 | 86,400 | 4,06,800 | ||||
| 22 Aug | 350.10 | 2.45 | -0.35 | 1,62,000 | 97,200 | 3,18,600 | ||||
| 21 Aug | 351.20 | 2.8 | 0.05 | 1,92,600 | 27,000 | 2,19,600 | ||||
| 20 Aug | 349.40 | 2.75 | 0.80 | 1,96,200 | 1,15,200 | 1,90,800 | ||||
| 19 Aug | 343.80 | 1.95 | -0.95 | 1,31,400 | 77,400 | 77,400 | ||||
| 16 Aug | 332.50 | 2.9 | 0.20 | 0 | 0 | 0 | ||||
| 8 Aug | 338.30 | 2.7 | -1.05 | 1,02,600 | 52,200 | 2,52,000 | ||||
| 7 Aug | 343.65 | 3.75 | 0.75 | 73,800 | 37,800 | 2,03,400 | ||||
| 6 Aug | 334.70 | 3 | -0.35 | 50,400 | 16,200 | 1,65,600 | ||||
| 5 Aug | 341.70 | 3.35 | -0.70 | 7,200 | -1,800 | 1,53,000 | ||||
|
|
||||||||||
| 2 Aug | 347.10 | 4.05 | -0.50 | 52,200 | 32,400 | 1,54,800 | ||||
| 1 Aug | 349.10 | 4.55 | -0.60 | 27,000 | 9,000 | 1,22,400 | ||||
| 31 Jul | 350.05 | 5.15 | -0.85 | 59,400 | 21,600 | 1,11,600 | ||||
| 30 Jul | 348.20 | 6 | 4.10 | 1,74,600 | 86,400 | 88,200 | ||||
| 29 Jul | 337.90 | 1.9 | -1.80 | 3,600 | 1,800 | 1,800 | ||||
| 24 Jul | 314.95 | 3.7 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 306.00 | 3.7 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 308.25 | 3.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 303.80 | 3.7 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 318.15 | 3.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 315.95 | 3.7 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 307.75 | 3.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 304.55 | 3.7 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 306.60 | 3.7 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 300.35 | 3.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 300.20 | 3.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 306.65 | 3.7 | 3.70 | 0 | 0 | 0 | ||||
| 4 Jul | 303.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 306.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 304.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 304.55 | 0 | 0 | 0 | 0 | |||||
For Bharat Petroleum Corp Lt - strike price 400 expiring on 26SEP2024
Delta for 400 CE is -
Historical price for 400 CE is as follows
On 6 Sept BPCL was trading at 352.15. The strike last trading price was 1.3, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 185400 which increased total open position to 2316600
On 5 Sept BPCL was trading at 360.70. The strike last trading price was 1.85, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 41400 which increased total open position to 2120400
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 325800 which increased total open position to 2071800
On 3 Sept BPCL was trading at 355.40. The strike last trading price was 1.6, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 120600 which increased total open position to 1744200
On 2 Sept BPCL was trading at 358.45. The strike last trading price was 2.15, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 127800 which increased total open position to 1621800
On 30 Aug BPCL was trading at 357.65. The strike last trading price was 2.4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 369000 which increased total open position to 1506600
On 29 Aug BPCL was trading at 356.45. 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 219600 which increased total open position to 1157400
On 28 Aug BPCL was trading at 348.15. The strike last trading price was 1.85, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 210600 which increased total open position to 936000
On 27 Aug BPCL was trading at 349.05. The strike last trading price was 1.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 171000 which increased total open position to 727200
On 26 Aug BPCL was trading at 351.15. The strike last trading price was 1.8, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 144000 which increased total open position to 550800
On 23 Aug BPCL was trading at 352.20. The strike last trading price was 2.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 86400 which increased total open position to 406800
On 22 Aug BPCL was trading at 350.10. The strike last trading price was 2.45, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 97200 which increased total open position to 318600
On 21 Aug BPCL was trading at 351.20. The strike last trading price was 2.8, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 219600
On 20 Aug BPCL was trading at 349.40. The strike last trading price was 2.75, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 115200 which increased total open position to 190800
On 19 Aug BPCL was trading at 343.80. The strike last trading price was 1.95, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 77400 which increased total open position to 77400
On 16 Aug BPCL was trading at 332.50. The strike last trading price was 2.9, which was 0.20 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 2.7, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 52200 which increased total open position to 252000
On 7 Aug BPCL was trading at 343.65. The strike last trading price was 3.75, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 37800 which increased total open position to 203400
On 6 Aug BPCL was trading at 334.70. The strike last trading price was 3, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 165600
On 5 Aug BPCL was trading at 341.70. The strike last trading price was 3.35, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 153000
On 2 Aug BPCL was trading at 347.10. The strike last trading price was 4.05, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 32400 which increased total open position to 154800
On 1 Aug BPCL was trading at 349.10. The strike last trading price was 4.55, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 122400
On 31 Jul BPCL was trading at 350.05. The strike last trading price was 5.15, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 111600
On 30 Jul BPCL was trading at 348.20. The strike last trading price was 6, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 86400 which increased total open position to 88200
On 29 Jul BPCL was trading at 337.90. The strike last trading price was 1.9, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 1800
On 24 Jul BPCL was trading at 314.95. The strike last trading price was 3.7, 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 Jul BPCL was trading at 306.00. The strike last trading price was 3.7, 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 Jul BPCL was trading at 308.25. The strike last trading price was 3.7, 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 Jul BPCL was trading at 303.80. The strike last trading price was 3.7, 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 18 Jul BPCL was trading at 318.15. The strike last trading price was 3.7, 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 Jul BPCL was trading at 315.95. The strike last trading price was 3.7, 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 15 Jul BPCL was trading at 307.75. The strike last trading price was 3.7, 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 Jul BPCL was trading at 304.55. The strike last trading price was 3.7, 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 Jul BPCL was trading at 306.60. The strike last trading price was 3.7, 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 Jul BPCL was trading at 300.35. The strike last trading price was 3.7, 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 Jul BPCL was trading at 300.20. The strike last trading price was 3.7, 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 Jul BPCL was trading at 306.65. The strike last trading price was 3.7, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul BPCL was trading at 303.00. The strike last trading price was 0, 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 3 Jul BPCL was trading at 306.60. The strike last trading price was 0, 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 Jul BPCL was trading at 304.40. The strike last trading price was 0, 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 Jul BPCL was trading at 304.55. The strike last trading price was 0, 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 400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 352.15 | 47.45 | 8.45 | 18,000 | 0 | 23,400 |
| 5 Sept | 360.70 | 39 | -5.00 | 14,400 | 0 | 23,400 |
| 4 Sept | 357.25 | 44 | 3.20 | 30,600 | 16,200 | 27,000 |
| 3 Sept | 355.40 | 40.8 | -0.15 | 5,400 | -3,600 | 10,800 |
| 2 Sept | 358.45 | 40.95 | -0.90 | 7,200 | 3,600 | 12,600 |
| 30 Aug | 357.65 | 41.85 | -7.70 | 12,600 | 1,800 | 5,400 |
| 29 Aug | 356.45 | 49.55 | -5.45 | 1,800 | 0 | 1,800 |
| 28 Aug | 348.15 | 55 | 0.00 | 0 | -1,800 | 0 |
| 27 Aug | 349.05 | 55 | 6.15 | 3,600 | -1,800 | 1,800 |
| 26 Aug | 351.15 | 48.85 | -17.00 | 5,400 | 1,800 | 1,800 |
| 23 Aug | 352.20 | 65.85 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 350.10 | 65.85 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 351.20 | 65.85 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 349.40 | 65.85 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 343.80 | 65.85 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 332.50 | 65.85 | 18.85 | 0 | 0 | 0 |
| 8 Aug | 338.30 | 47 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 343.65 | 47 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 334.70 | 47 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 341.70 | 47 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 347.10 | 47 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 349.10 | 47 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 350.05 | 47 | 0.00 | 0 | 1,800 | 0 |
| 30 Jul | 348.20 | 47 | -44.60 | 1,800 | 0 | 0 |
| 29 Jul | 337.90 | 91.6 | 91.60 | 0 | 0 | 0 |
| 24 Jul | 314.95 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 306.00 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 308.25 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 303.80 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 318.15 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 315.95 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 307.75 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 304.55 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 306.60 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 300.35 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 300.20 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 306.65 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 303.00 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 306.60 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 304.40 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 304.55 | 0 | 0 | 0 | 0 | |
For Bharat Petroleum Corp Lt - strike price 400 expiring on 26SEP2024
Delta for 400 PE is -
Historical price for 400 PE is as follows
On 6 Sept BPCL was trading at 352.15. The strike last trading price was 47.45, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23400
On 5 Sept BPCL was trading at 360.70. The strike last trading price was 39, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23400
On 4 Sept BPCL was trading at 357.25. The strike last trading price was 44, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 27000
On 3 Sept BPCL was trading at 355.40. The strike last trading price was 40.8, 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 10800
On 2 Sept BPCL was trading at 358.45. The strike last trading price was 40.95, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 12600
On 30 Aug BPCL was trading at 357.65. The strike last trading price was 41.85, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 5400
On 29 Aug BPCL was trading at 356.45. The strike last trading price was 49.55, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1800
On 28 Aug BPCL was trading at 348.15. The strike last trading price was 55, 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 55, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 1800
On 26 Aug BPCL was trading at 351.15. The strike last trading price was 48.85, which was -17.00 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 1800
On 23 Aug BPCL was trading at 352.20. The strike last trading price was 65.85, 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 22 Aug BPCL was trading at 350.10. The strike last trading price was 65.85, 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 65.85, 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 65.85, 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 65.85, 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 65.85, which was 18.85 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 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 7 Aug BPCL was trading at 343.65. 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 6 Aug BPCL was trading at 334.70. 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 5 Aug BPCL was trading at 341.70. 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 2 Aug BPCL was trading at 347.10. 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 1 Aug BPCL was trading at 349.10. 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 31 Jul BPCL was trading at 350.05. 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 1800 which increased total open position to 0
On 30 Jul BPCL was trading at 348.20. The strike last trading price was 47, which was -44.60 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 91.6, which was 91.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul BPCL was trading at 314.95. The strike last trading price was 0, 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 Jul BPCL was trading at 306.00. The strike last trading price was 0, 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 Jul BPCL was trading at 308.25. The strike last trading price was 0, 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 Jul BPCL was trading at 303.80. The strike last trading price was 0, 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 18 Jul BPCL was trading at 318.15. The strike last trading price was 0, 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 Jul BPCL was trading at 315.95. The strike last trading price was 0, 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 15 Jul BPCL was trading at 307.75. The strike last trading price was 0, 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 Jul BPCL was trading at 304.55. The strike last trading price was 0, 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 Jul BPCL was trading at 306.60. The strike last trading price was 0, 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 Jul BPCL was trading at 300.35. The strike last trading price was 0, 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 Jul BPCL was trading at 300.20. The strike last trading price was 0, 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 Jul BPCL was trading at 306.65. The strike last trading price was 0, 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 4 Jul BPCL was trading at 303.00. The strike last trading price was 0, 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 3 Jul BPCL was trading at 306.60. The strike last trading price was 0, 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 Jul BPCL was trading at 304.40. The strike last trading price was 0, 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 Jul BPCL was trading at 304.55. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0