BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
20 Dec 2024 04:12 PM IST
| BPCL 26DEC2024 230 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 289.05 | 96.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 294.55 | 96.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 288.30 | 96.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 293.00 | 96.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 297.95 | 96.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 301.70 | 96.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 302.15 | 96.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 303.50 | 96.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 303.45 | 96.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 300.35 | 96.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 293.65 | 96.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 294.25 | 96.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 294.15 | 96.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 292.10 | 96.15 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 290.95 | 96.15 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 27 Nov | 293.45 | 96.15 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 293.85 | 96.15 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 285.85 | 96.15 | - | 0 | 0 | 0 | ||||
For Bharat Petroleum Corp Lt - strike price 230 expiring on 26DEC2024
Delta for 230 CE is 0.00
Historical price for 230 CE is as follows
On 20 Dec BPCL was trading at 289.05. The strike last trading price was 96.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Dec BPCL was trading at 294.55. The strike last trading price was 96.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Dec BPCL was trading at 288.30. The strike last trading price was 96.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Dec BPCL was trading at 293.00. The strike last trading price was 96.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Dec BPCL was trading at 297.95. The strike last trading price was 96.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Dec BPCL was trading at 301.70. The strike last trading price was 96.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Dec BPCL was trading at 302.15. The strike last trading price was 96.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Dec BPCL was trading at 303.50. The strike last trading price was 96.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Dec BPCL was trading at 303.45. The strike last trading price was 96.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Dec BPCL was trading at 300.35. The strike last trading price was 96.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Dec BPCL was trading at 293.65. The strike last trading price was 96.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Dec BPCL was trading at 294.25. The strike last trading price was 96.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Dec BPCL was trading at 294.15. The strike last trading price was 96.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 29 Nov BPCL was trading at 292.10. The strike last trading price was 96.15, 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 Nov BPCL was trading at 290.95. The strike last trading price was 96.15, 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 Nov BPCL was trading at 293.45. The strike last trading price was 96.15, 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 Nov BPCL was trading at 293.85. The strike last trading price was 96.15, 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 Nov BPCL was trading at 285.85. The strike last trading price was 96.15, 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 26DEC2024 230 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 289.05 | 0.05 | 0.00 | - | 8 | 0 | 547 |
| 19 Dec | 294.55 | 0.05 | 0.00 | - | 25 | 0 | 559 |
| 18 Dec | 288.30 | 0.05 | 0.00 | - | 1 | 0 | 560 |
| 17 Dec | 293.00 | 0.05 | 0.00 | - | 9 | -5 | 562 |
| 16 Dec | 297.95 | 0.05 | 0.00 | - | 10 | -1 | 567 |
| 13 Dec | 301.70 | 0.05 | 0.00 | - | 5 | -2 | 568 |
| 12 Dec | 302.15 | 0.05 | -0.10 | - | 22 | 9 | 570 |
| 10 Dec | 303.50 | 0.15 | -0.05 | - | 10 | 2 | 561 |
| 9 Dec | 303.45 | 0.2 | 0.10 | - | 1 | 0 | 560 |
| 6 Dec | 300.35 | 0.1 | -0.05 | 50.01 | 40 | -5 | 560 |
| 4 Dec | 293.65 | 0.15 | -0.05 | 46.80 | 10 | 9 | 564 |
| 3 Dec | 294.25 | 0.2 | -0.05 | 47.93 | 21 | 19 | 553 |
| 2 Dec | 294.15 | 0.25 | -0.10 | 49.36 | 81 | 63 | 545 |
| 29 Nov | 292.10 | 0.35 | -0.25 | 47.46 | 515 | 436 | 484 |
| 28 Nov | 290.95 | 0.6 | -0.05 | 51.04 | 54 | 21 | 40 |
| 27 Nov | 293.45 | 0.65 | 0.35 | 51.80 | 21 | 16 | 18 |
| 26 Nov | 293.85 | 0.3 | 0.00 | 44.65 | 1 | 0 | 1 |
| 22 Nov | 285.85 | 0.3 | 38.50 | 2 | 1 | 1 | |
For Bharat Petroleum Corp Lt - strike price 230 expiring on 26DEC2024
Delta for 230 PE is -
Historical price for 230 PE is as follows
On 20 Dec BPCL was trading at 289.05. The strike last trading price was 0.05, 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 547
On 19 Dec BPCL was trading at 294.55. The strike last trading price was 0.05, 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 559
On 18 Dec BPCL was trading at 288.30. The strike last trading price was 0.05, 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 560
On 17 Dec BPCL was trading at 293.00. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 562
On 16 Dec BPCL was trading at 297.95. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 567
On 13 Dec BPCL was trading at 301.70. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 568
On 12 Dec BPCL was trading at 302.15. The strike last trading price was 0.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 570
On 10 Dec BPCL was trading at 303.50. 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 2 which increased total open position to 561
On 9 Dec BPCL was trading at 303.45. The strike last trading price was 0.2, 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 560
On 6 Dec BPCL was trading at 300.35. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 50.01, the open interest changed by -5 which decreased total open position to 560
On 4 Dec BPCL was trading at 293.65. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 46.80, the open interest changed by 9 which increased total open position to 564
On 3 Dec BPCL was trading at 294.25. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 47.93, the open interest changed by 19 which increased total open position to 553
On 2 Dec BPCL was trading at 294.15. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 49.36, the open interest changed by 63 which increased total open position to 545
On 29 Nov BPCL was trading at 292.10. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was 47.46, the open interest changed by 436 which increased total open position to 484
On 28 Nov BPCL was trading at 290.95. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 51.04, the open interest changed by 21 which increased total open position to 40
On 27 Nov BPCL was trading at 293.45. The strike last trading price was 0.65, which was 0.35 higher than the previous day. The implied volatity was 51.80, the open interest changed by 16 which increased total open position to 18
On 26 Nov BPCL was trading at 293.85. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 44.65, the open interest changed by 0 which decreased total open position to 1
On 22 Nov BPCL was trading at 285.85. The strike last trading price was 0.3, which was lower than the previous day. The implied volatity was 38.50, the open interest changed by 1 which increased total open position to 1
