BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
18 Sep 2024 04:12 PM IST
| BPCL 409.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 336.10 | 0.15 | -0.10 | 5,400 | -1,800 | 1,35,000 | ||||
| 17 Sept | 338.40 | 0.25 | -0.10 | 10,800 | 0 | 1,40,400 | ||||
| 16 Sept | 340.65 | 0.35 | 0.00 | 0 | -3,600 | 0 | ||||
| 13 Sept | 342.30 | 0.35 | -0.05 | 27,000 | -1,800 | 1,42,200 | ||||
| 12 Sept | 344.30 | 0.4 | 0.00 | 28,800 | -16,200 | 1,47,600 | ||||
| 11 Sept | 340.25 | 0.4 | -0.10 | 50,400 | -30,600 | 1,63,800 | ||||
| 10 Sept | 345.95 | 0.5 | -0.20 | 30,600 | -10,800 | 1,94,400 | ||||
| 9 Sept | 347.80 | 0.7 | -0.25 | 81,000 | 19,800 | 2,03,400 | ||||
| 6 Sept | 352.15 | 0.95 | -0.30 | 1,24,200 | 21,600 | 1,90,800 | ||||
| 5 Sept | 360.70 | 1.25 | 0.00 | 1,69,200 | 27,000 | 1,69,200 | ||||
| 4 Sept | 357.25 | 1.25 | 0.10 | 2,07,000 | 19,800 | 1,44,000 | ||||
| 3 Sept | 355.40 | 1.15 | -0.30 | 86,400 | 1,800 | 1,22,400 | ||||
| 2 Sept | 358.45 | 1.45 | -0.25 | 2,25,000 | 12,600 | 1,22,400 | ||||
| 30 Aug | 357.65 | 1.7 | 0.30 | 3,54,600 | 97,200 | 1,08,000 | ||||
| 29 Aug | 356.45 | 1.4 | -0.20 | 3,600 | 1,800 | 12,600 | ||||
|
|
||||||||||
| 28 Aug | 348.15 | 1.6 | 0.00 | 5,400 | 3,600 | 12,600 | ||||
| 27 Aug | 349.05 | 1.6 | 0.00 | 0 | 3,600 | 0 | ||||
| 26 Aug | 351.15 | 1.6 | -0.35 | 3,600 | 1,800 | 7,200 | ||||
| 23 Aug | 352.20 | 1.95 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 350.10 | 1.95 | 0.00 | 0 | 3,600 | 0 | ||||
| 21 Aug | 351.20 | 1.95 | -0.95 | 7,200 | 3,600 | 5,400 | ||||
| 20 Aug | 349.40 | 2.9 | 0.65 | 1,800 | 0 | 0 | ||||
| 16 Aug | 332.50 | 2.25 | 0 | 0 | 0 | |||||
For Bharat Petroleum Corp Lt - strike price 409.5 expiring on 26SEP2024
Delta for 409.5 CE is -
Historical price for 409.5 CE is as follows
On 18 Sept BPCL was trading at 336.10. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 135000
On 17 Sept BPCL was trading at 338.40. 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 0 which decreased total open position to 140400
On 16 Sept BPCL was trading at 340.65. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 0
On 13 Sept BPCL was trading at 342.30. 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 -1800 which decreased total open position to 142200
On 12 Sept BPCL was trading at 344.30. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -16200 which decreased total open position to 147600
On 11 Sept BPCL was trading at 340.25. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -30600 which decreased total open position to 163800
On 10 Sept BPCL was trading at 345.95. The strike last trading price was 0.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -10800 which decreased total open position to 194400
On 9 Sept BPCL was trading at 347.80. 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 19800 which increased total open position to 203400
On 6 Sept BPCL was trading at 352.15. The strike last trading price was 0.95, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 190800
On 5 Sept BPCL was trading at 360.70. The strike last trading price was 1.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 169200
On 4 Sept BPCL was trading at 357.25. The strike last trading price was 1.25, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 144000
On 3 Sept BPCL was trading at 355.40. The strike last trading price was 1.15, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 122400
On 2 Sept BPCL was trading at 358.45. The strike last trading price was 1.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 122400
On 30 Aug BPCL was trading at 357.65. The strike last trading price was 1.7, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 97200 which increased total open position to 108000
On 29 Aug BPCL was trading at 356.45. The strike last trading price was 1.4, 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 12600
On 28 Aug BPCL was trading at 348.15. The strike last trading price was 1.6, 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 12600
On 27 Aug BPCL was trading at 349.05. The strike last trading price was 1.6, 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 26 Aug BPCL was trading at 351.15. The strike last trading price was 1.6, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 7200
On 23 Aug BPCL was trading at 352.20. The strike last trading price was 1.95, 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 1.95, 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 21 Aug BPCL was trading at 351.20. 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 3600 which increased total open position to 5400
On 20 Aug BPCL was trading at 349.40. The strike last trading price was 2.9, which was 0.65 higher 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 2.25, 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 409.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 336.10 | 45.95 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 338.40 | 45.95 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 340.65 | 45.95 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 342.30 | 45.95 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 344.30 | 45.95 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 340.25 | 45.95 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 345.95 | 45.95 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 347.80 | 45.95 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 352.15 | 45.95 | 0.00 | 0 | 1,800 | 0 |
| 5 Sept | 360.70 | 45.95 | -0.75 | 1,800 | 0 | 14,400 |
| 4 Sept | 357.25 | 46.7 | -1.00 | 9,000 | 0 | 12,600 |
| 3 Sept | 355.40 | 47.7 | 0.00 | 0 | 5,400 | 0 |
| 2 Sept | 358.45 | 47.7 | -2.50 | 5,400 | 3,600 | 10,800 |
| 30 Aug | 357.65 | 50.2 | -59.65 | 7,200 | 5,400 | 5,400 |
| 29 Aug | 356.45 | 109.85 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 348.15 | 109.85 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 349.05 | 109.85 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 351.15 | 109.85 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 352.20 | 109.85 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 350.10 | 109.85 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 351.20 | 109.85 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 349.40 | 109.85 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 332.50 | 109.85 | 0 | 0 | 0 | |
For Bharat Petroleum Corp Lt - strike price 409.5 expiring on 26SEP2024
Delta for 409.5 PE is -
Historical price for 409.5 PE is as follows
On 18 Sept BPCL was trading at 336.10. The strike last trading price was 45.95, 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 45.95, 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 45.95, 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 45.95, 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 45.95, 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 45.95, 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 45.95, 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 45.95, 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 Sept BPCL was trading at 352.15. The strike last trading price was 45.95, 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 5 Sept BPCL was trading at 360.70. The strike last trading price was 45.95, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14400
On 4 Sept BPCL was trading at 357.25. The strike last trading price was 46.7, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12600
On 3 Sept BPCL was trading at 355.40. The strike last trading price was 47.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 0
On 2 Sept BPCL was trading at 358.45. The strike last trading price was 47.7, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 10800
On 30 Aug BPCL was trading at 357.65. The strike last trading price was 50.2, which was -59.65 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 5400
On 29 Aug BPCL was trading at 356.45. The strike last trading price was 109.85, 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 28 Aug BPCL was trading at 348.15. The strike last trading price was 109.85, 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 27 Aug BPCL was trading at 349.05. The strike last trading price was 109.85, 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 26 Aug BPCL was trading at 351.15. The strike last trading price was 109.85, 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 23 Aug BPCL was trading at 352.20. The strike last trading price was 109.85, 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 109.85, 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 109.85, 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 109.85, 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 109.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0