BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
18 Sep 2024 04:12 PM IST
| BPCL 429.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 336.10 | 0.15 | 0.05 | 5,400 | 1,800 | 1,17,000 | ||||
|
|
||||||||||
| 17 Sept | 338.40 | 0.1 | 0.00 | 5,400 | -3,600 | 1,15,200 | ||||
| 16 Sept | 340.65 | 0.1 | -0.15 | 18,000 | 3,600 | 1,18,800 | ||||
| 13 Sept | 342.30 | 0.25 | 0.00 | 1,800 | 0 | 1,15,200 | ||||
| 12 Sept | 344.30 | 0.25 | 0.00 | 0 | 9,000 | 0 | ||||
| 11 Sept | 340.25 | 0.25 | -0.05 | 23,400 | 7,200 | 1,13,400 | ||||
| 10 Sept | 345.95 | 0.3 | -0.15 | 19,800 | -3,600 | 1,06,200 | ||||
| 9 Sept | 347.80 | 0.45 | -0.10 | 50,400 | -37,800 | 1,11,600 | ||||
| 6 Sept | 352.15 | 0.55 | -0.10 | 64,800 | -3,600 | 1,49,400 | ||||
| 5 Sept | 360.70 | 0.65 | 0.00 | 75,600 | -3,600 | 1,53,000 | ||||
| 4 Sept | 357.25 | 0.65 | 0.25 | 63,000 | 3,600 | 1,58,400 | ||||
| 3 Sept | 355.40 | 0.4 | -0.35 | 41,400 | 0 | 1,42,200 | ||||
| 2 Sept | 358.45 | 0.75 | -0.15 | 91,800 | 25,200 | 1,42,200 | ||||
| 30 Aug | 357.65 | 0.9 | -1.35 | 2,07,000 | 99,000 | 1,17,000 | ||||
| 29 Aug | 356.45 | 2.25 | 1.25 | 3,600 | 0 | 16,200 | ||||
| 28 Aug | 348.15 | 1 | 0.00 | 1,800 | 0 | 14,400 | ||||
| 23 Aug | 352.20 | 1 | -0.05 | 1,800 | 0 | 14,400 | ||||
| 22 Aug | 350.10 | 1.05 | 0.00 | 1,800 | 0 | 14,400 | ||||
| 20 Aug | 349.40 | 1.05 | 0.10 | 1,800 | 0 | 14,400 | ||||
| 16 Aug | 332.50 | 0.95 | 1,800 | 0 | 12,600 | |||||
For Bharat Petroleum Corp Lt - strike price 429.5 expiring on 26SEP2024
Delta for 429.5 CE is -
Historical price for 429.5 CE is as follows
On 18 Sept BPCL was trading at 336.10. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 117000
On 17 Sept BPCL was trading at 338.40. The strike last trading price was 0.1, 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 115200
On 16 Sept BPCL was trading at 340.65. The strike last trading price was 0.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 118800
On 13 Sept BPCL was trading at 342.30. The strike last trading price was 0.25, 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 115200
On 12 Sept BPCL was trading at 344.30. The strike last trading price was 0.25, 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 11 Sept BPCL was trading at 340.25. 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 7200 which increased total open position to 113400
On 10 Sept BPCL was trading at 345.95. The strike last trading price was 0.3, 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 106200
On 9 Sept BPCL was trading at 347.80. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -37800 which decreased total open position to 111600
On 6 Sept BPCL was trading at 352.15. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 149400
On 5 Sept BPCL was trading at 360.70. The strike last trading price was 0.65, 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 153000
On 4 Sept BPCL was trading at 357.25. The strike last trading price was 0.65, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 158400
On 3 Sept BPCL was trading at 355.40. The strike last trading price was 0.4, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 142200
On 2 Sept BPCL was trading at 358.45. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 142200
On 30 Aug BPCL was trading at 357.65. The strike last trading price was 0.9, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 99000 which increased total open position to 117000
On 29 Aug BPCL was trading at 356.45. The strike last trading price was 2.25, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16200
On 28 Aug BPCL was trading at 348.15. The strike last trading price was 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 14400
On 23 Aug BPCL was trading at 352.20. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14400
On 22 Aug BPCL was trading at 350.10. The strike last trading price was 1.05, 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 14400
On 20 Aug BPCL was trading at 349.40. The strike last trading price was 1.05, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14400
On 16 Aug BPCL was trading at 332.50. The strike last trading price was 0.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12600
| BPCL 429.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 336.10 | 128.55 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 338.40 | 128.55 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 340.65 | 128.55 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 342.30 | 128.55 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 344.30 | 128.55 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 340.25 | 128.55 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 345.95 | 128.55 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 347.80 | 128.55 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 352.15 | 128.55 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 360.70 | 128.55 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 357.25 | 128.55 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 355.40 | 128.55 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 358.45 | 128.55 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 357.65 | 128.55 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 356.45 | 128.55 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 348.15 | 128.55 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 352.20 | 128.55 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 350.10 | 128.55 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 349.40 | 128.55 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 332.50 | 128.55 | 0 | 0 | 0 | |
For Bharat Petroleum Corp Lt - strike price 429.5 expiring on 26SEP2024
Delta for 429.5 PE is -
Historical price for 429.5 PE is as follows
On 18 Sept BPCL was trading at 336.10. The strike last trading price was 128.55, 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 128.55, 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 128.55, 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 128.55, 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 128.55, 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 128.55, 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 128.55, 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 128.55, 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 128.55, 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 128.55, 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 128.55, 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 128.55, 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 128.55, 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 128.55, 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 128.55, 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 128.55, 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 128.55, 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 128.55, 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 128.55, 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 128.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0