BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
18 Sep 2024 04:12 PM IST
| BPCL 440 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 336.10 | 0.1 | -0.05 | 14,400 | -5,400 | 2,14,200 | ||||
| 17 Sept | 338.40 | 0.15 | 0.05 | 57,600 | -23,400 | 2,21,400 | ||||
| 16 Sept | 340.65 | 0.1 | -0.10 | 14,400 | -10,800 | 2,48,400 | ||||
| 13 Sept | 342.30 | 0.2 | 0.00 | 39,600 | 1,800 | 2,59,200 | ||||
| 12 Sept | 344.30 | 0.2 | -0.05 | 9,000 | 0 | 2,57,400 | ||||
| 11 Sept | 340.25 | 0.25 | -0.05 | 23,400 | 3,600 | 2,55,600 | ||||
|
|
||||||||||
| 10 Sept | 345.95 | 0.3 | 0.00 | 0 | -7,200 | 0 | ||||
| 9 Sept | 347.80 | 0.3 | -0.05 | 25,200 | -3,600 | 2,55,600 | ||||
| 6 Sept | 352.15 | 0.35 | -0.05 | 75,600 | -39,600 | 2,57,400 | ||||
| 5 Sept | 360.70 | 0.4 | 0.00 | 77,400 | 36,000 | 2,97,000 | ||||
| 4 Sept | 357.25 | 0.4 | -0.05 | 1,13,400 | 46,800 | 2,68,200 | ||||
| 3 Sept | 355.40 | 0.45 | -0.05 | 16,200 | 10,800 | 2,23,200 | ||||
| 2 Sept | 358.45 | 0.5 | -0.05 | 1,27,800 | 54,000 | 2,10,600 | ||||
| 30 Aug | 357.65 | 0.55 | -0.35 | 3,96,000 | 1,71,000 | 1,76,400 | ||||
| 29 Aug | 356.45 | 0.9 | -0.05 | 7,200 | 5,400 | 5,400 | ||||
| 8 Aug | 338.30 | 0.95 | -0.25 | 1,800 | 0 | 10,800 | ||||
| 7 Aug | 343.65 | 1.2 | -0.60 | 3,600 | 0 | 9,000 | ||||
| 6 Aug | 334.70 | 1.8 | -0.30 | 3,600 | 0 | 7,200 | ||||
| 2 Aug | 347.10 | 2.1 | -0.45 | 1,800 | 0 | 5,400 | ||||
| 1 Aug | 349.10 | 2.55 | 0.35 | 1,800 | 0 | 3,600 | ||||
| 31 Jul | 350.05 | 2.2 | 1,800 | 0 | 1,800 | |||||
For Bharat Petroleum Corp Lt - strike price 440 expiring on 26SEP2024
Delta for 440 CE is -
Historical price for 440 CE is as follows
On 18 Sept BPCL was trading at 336.10. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 214200
On 17 Sept BPCL was trading at 338.40. 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 -23400 which decreased total open position to 221400
On 16 Sept BPCL was trading at 340.65. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -10800 which decreased total open position to 248400
On 13 Sept BPCL was trading at 342.30. The strike last trading price was 0.2, 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 259200
On 12 Sept BPCL was trading at 344.30. 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 0 which decreased total open position to 257400
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 3600 which increased total open position to 255600
On 10 Sept BPCL was trading at 345.95. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 0
On 9 Sept BPCL was trading at 347.80. 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 -3600 which decreased total open position to 255600
On 6 Sept BPCL was trading at 352.15. 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 -39600 which decreased total open position to 257400
On 5 Sept BPCL was trading at 360.70. 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 36000 which increased total open position to 297000
On 4 Sept BPCL was trading at 357.25. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 46800 which increased total open position to 268200
On 3 Sept BPCL was trading at 355.40. 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 10800 which increased total open position to 223200
On 2 Sept BPCL was trading at 358.45. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 210600
On 30 Aug BPCL was trading at 357.65. The strike last trading price was 0.55, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 171000 which increased total open position to 176400
On 29 Aug BPCL was trading at 356.45. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 5400
On 8 Aug BPCL was trading at 338.30. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10800
On 7 Aug BPCL was trading at 343.65. The strike last trading price was 1.2, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9000
On 6 Aug BPCL was trading at 334.70. The strike last trading price was 1.8, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7200
On 2 Aug BPCL was trading at 347.10. The strike last trading price was 2.1, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5400
On 1 Aug BPCL was trading at 349.10. The strike last trading price was 2.55, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600
On 31 Jul BPCL was trading at 350.05. The strike last trading price was 2.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1800
| BPCL 440 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 336.10 | 103.25 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 338.40 | 103.25 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 340.65 | 103.25 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 342.30 | 103.25 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 344.30 | 103.25 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 340.25 | 103.25 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 345.95 | 103.25 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 347.80 | 103.25 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 352.15 | 103.25 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 360.70 | 103.25 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 357.25 | 103.25 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 355.40 | 103.25 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 358.45 | 103.25 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 357.65 | 103.25 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 356.45 | 103.25 | -25.30 | 0 | 0 | 0 |
| 8 Aug | 338.30 | 128.55 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 343.65 | 128.55 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 334.70 | 128.55 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 347.10 | 128.55 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 349.10 | 128.55 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 350.05 | 128.55 | 0 | 0 | 0 | |
For Bharat Petroleum Corp Lt - strike price 440 expiring on 26SEP2024
Delta for 440 PE is -
Historical price for 440 PE is as follows
On 18 Sept BPCL was trading at 336.10. The strike last trading price was 103.25, 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 17 Sept BPCL was trading at 338.40. The strike last trading price was 103.25, 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 16 Sept BPCL was trading at 340.65. The strike last trading price was 103.25, 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 13 Sept BPCL was trading at 342.30. The strike last trading price was 103.25, 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 12 Sept BPCL was trading at 344.30. The strike last trading price was 103.25, 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 11 Sept BPCL was trading at 340.25. The strike last trading price was 103.25, 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 10 Sept BPCL was trading at 345.95. The strike last trading price was 103.25, 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 9 Sept BPCL was trading at 347.80. The strike last trading price was 103.25, 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 Sept BPCL was trading at 352.15. The strike last trading price was 103.25, 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 5 Sept BPCL was trading at 360.70. The strike last trading price was 103.25, 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 4 Sept BPCL was trading at 357.25. The strike last trading price was 103.25, 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 3 Sept BPCL was trading at 355.40. The strike last trading price was 103.25, 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 Sept BPCL was trading at 358.45. The strike last trading price was 103.25, 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 30 Aug BPCL was trading at 357.65. The strike last trading price was 103.25, 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 29 Aug BPCL was trading at 356.45. The strike last trading price was 103.25, which was -25.30 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 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 7 Aug BPCL was trading at 343.65. 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 6 Aug BPCL was trading at 334.70. 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 2 Aug BPCL was trading at 347.10. 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 1 Aug BPCL was trading at 349.10. 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 31 Jul BPCL was trading at 350.05. 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