BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
18 Sep 2024 04:12 PM IST
| BPCL 420 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 336.10 | 0.15 | 0.00 | 18,000 | -9,000 | 5,63,400 | ||||
| 17 Sept | 338.40 | 0.15 | -0.05 | 1,71,000 | -1,18,800 | 5,72,400 | ||||
| 16 Sept | 340.65 | 0.2 | -0.05 | 3,92,400 | -70,200 | 7,39,800 | ||||
| 13 Sept | 342.30 | 0.25 | -0.05 | 4,14,000 | -68,400 | 9,55,800 | ||||
| 12 Sept | 344.30 | 0.3 | -0.05 | 1,22,400 | -21,600 | 10,29,600 | ||||
| 11 Sept | 340.25 | 0.35 | -0.10 | 2,75,400 | -7,200 | 10,49,400 | ||||
| 10 Sept | 345.95 | 0.45 | 0.00 | 3,20,400 | 3,600 | 11,08,800 | ||||
| 9 Sept | 347.80 | 0.45 | -0.25 | 4,84,200 | -1,08,000 | 11,07,000 | ||||
| 6 Sept | 352.15 | 0.7 | -0.15 | 10,69,200 | 2,19,600 | 12,18,600 | ||||
| 5 Sept | 360.70 | 0.85 | 0.00 | 6,13,800 | -37,800 | 10,02,600 | ||||
| 4 Sept | 357.25 | 0.85 | 0.05 | 13,87,800 | 32,400 | 10,44,000 | ||||
| 3 Sept | 355.40 | 0.8 | -0.25 | 10,20,600 | 1,71,000 | 10,09,800 | ||||
| 2 Sept | 358.45 | 1.05 | -0.15 | 11,01,600 | 66,600 | 8,44,200 | ||||
| 30 Aug | 357.65 | 1.2 | -0.10 | 19,67,400 | 3,87,000 | 7,66,800 | ||||
| 29 Aug | 356.45 | 1.3 | 0.30 | 1,56,600 | 54,000 | 3,78,000 | ||||
| 28 Aug | 348.15 | 1 | 0.05 | 1,08,000 | 43,200 | 3,24,000 | ||||
| 27 Aug | 349.05 | 0.95 | -0.05 | 2,43,000 | 1,65,600 | 2,75,400 | ||||
| 26 Aug | 351.15 | 1 | -0.35 | 73,800 | 48,600 | 1,09,800 | ||||
| 23 Aug | 352.20 | 1.35 | -0.10 | 9,000 | 5,400 | 59,400 | ||||
| 22 Aug | 350.10 | 1.45 | 0.00 | 0 | 1,800 | 0 | ||||
| 21 Aug | 351.20 | 1.45 | 0.05 | 1,800 | 0 | 52,200 | ||||
|
|
||||||||||
| 20 Aug | 349.40 | 1.4 | 0.00 | 64,800 | 46,800 | 46,800 | ||||
| 16 Aug | 332.50 | 1.4 | -0.85 | 0 | 0 | 0 | ||||
| 8 Aug | 338.30 | 2.25 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 343.65 | 2.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 334.70 | 2.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 347.10 | 2.25 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 349.10 | 2.25 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 350.05 | 2.25 | 0 | 0 | 0 | |||||
For Bharat Petroleum Corp Lt - strike price 420 expiring on 26SEP2024
Delta for 420 CE is -
Historical price for 420 CE is as follows
On 18 Sept BPCL was trading at 336.10. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 563400
On 17 Sept BPCL was trading at 338.40. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -118800 which decreased total open position to 572400
On 16 Sept BPCL was trading at 340.65. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -70200 which decreased total open position to 739800
On 13 Sept BPCL was trading at 342.30. 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 -68400 which decreased total open position to 955800
On 12 Sept BPCL was trading at 344.30. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -21600 which decreased total open position to 1029600
On 11 Sept BPCL was trading at 340.25. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 1049400
On 10 Sept BPCL was trading at 345.95. The strike last trading price was 0.45, 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 1108800
On 9 Sept BPCL was trading at 347.80. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -108000 which decreased total open position to 1107000
On 6 Sept BPCL was trading at 352.15. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 219600 which increased total open position to 1218600
On 5 Sept BPCL was trading at 360.70. The strike last trading price was 0.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -37800 which decreased total open position to 1002600
On 4 Sept BPCL was trading at 357.25. The strike last trading price was 0.85, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 32400 which increased total open position to 1044000
On 3 Sept BPCL was trading at 355.40. The strike last trading price was 0.8, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 171000 which increased total open position to 1009800
On 2 Sept BPCL was trading at 358.45. The strike last trading price was 1.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 66600 which increased total open position to 844200
On 30 Aug BPCL was trading at 357.65. The strike last trading price was 1.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 387000 which increased total open position to 766800
On 29 Aug BPCL was trading at 356.45. The strike last trading price was 1.3, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 378000
On 28 Aug BPCL was trading at 348.15. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 324000
On 27 Aug BPCL was trading at 349.05. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 165600 which increased total open position to 275400
On 26 Aug BPCL was trading at 351.15. 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 48600 which increased total open position to 109800
On 23 Aug BPCL was trading at 352.20. The strike last trading price was 1.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 59400
On 22 Aug BPCL was trading at 350.10. The strike last trading price was 1.45, 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 21 Aug BPCL was trading at 351.20. The strike last trading price was 1.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52200
On 20 Aug BPCL was trading at 349.40. The strike last trading price was 1.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 46800 which increased total open position to 46800
On 16 Aug BPCL was trading at 332.50. The strike last trading price was 1.4, which was -0.85 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 2.25, 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 2.25, 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 2.25, 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 2.25, 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 2.25, 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 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 420 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 336.10 | 84.2 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 338.40 | 84.2 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 340.65 | 84.2 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 342.30 | 84.2 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 344.30 | 84.2 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 340.25 | 84.2 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 345.95 | 84.2 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 347.80 | 84.2 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 352.15 | 84.2 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 360.70 | 84.2 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 357.25 | 84.2 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 355.40 | 84.2 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 358.45 | 84.2 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 357.65 | 84.2 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 356.45 | 84.2 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 348.15 | 84.2 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 349.05 | 84.2 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 351.15 | 84.2 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 352.20 | 84.2 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 350.10 | 84.2 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 351.20 | 84.2 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 349.40 | 84.2 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 332.50 | 84.2 | -25.65 | 0 | 0 | 0 |
| 8 Aug | 338.30 | 109.85 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 343.65 | 109.85 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 334.70 | 109.85 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 347.10 | 109.85 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 349.10 | 109.85 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 350.05 | 109.85 | 0 | 0 | 0 | |
For Bharat Petroleum Corp Lt - strike price 420 expiring on 26SEP2024
Delta for 420 PE is -
Historical price for 420 PE is as follows
On 18 Sept BPCL was trading at 336.10. The strike last trading price was 84.2, 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 84.2, 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 84.2, 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 84.2, 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 84.2, 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 84.2, 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 84.2, 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 84.2, 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 84.2, 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 Sept BPCL was trading at 360.70. The strike last trading price was 84.2, 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 Sept BPCL was trading at 357.25. The strike last trading price was 84.2, 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 Sept BPCL was trading at 355.40. The strike last trading price was 84.2, 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 Sept BPCL was trading at 358.45. The strike last trading price was 84.2, 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 Aug BPCL was trading at 357.65. The strike last trading price was 84.2, 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 Aug BPCL was trading at 356.45. The strike last trading price was 84.2, 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 84.2, 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 84.2, 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 84.2, 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 84.2, 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 84.2, 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 84.2, 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 84.2, 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 84.2, which was -25.65 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 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 7 Aug BPCL was trading at 343.65. 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 6 Aug BPCL was trading at 334.70. 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 2 Aug BPCL was trading at 347.10. 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 1 Aug BPCL was trading at 349.10. 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 31 Jul BPCL was trading at 350.05. 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