BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
20 Dec 2024 04:12 PM IST
| BPCL 26DEC2024 240 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 289.05 | 109.95 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Dec | 294.55 | 109.95 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 288.30 | 109.95 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 293.00 | 109.95 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 297.95 | 109.95 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 301.70 | 109.95 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 302.15 | 109.95 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 307.45 | 109.95 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 303.50 | 109.95 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 303.45 | 109.95 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 300.35 | 109.95 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 297.00 | 109.95 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 293.65 | 109.95 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 294.25 | 109.95 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 294.15 | 109.95 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 292.10 | 109.95 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 290.95 | 109.95 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 293.45 | 109.95 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 293.85 | 109.95 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 285.85 | 109.95 | - | 0 | 0 | 0 | ||||
For Bharat Petroleum Corp Lt - strike price 240 expiring on 26DEC2024
Delta for 240 CE is -
Historical price for 240 CE is as follows
On 20 Dec BPCL was trading at 289.05. The strike last trading price was 109.95, 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 19 Dec BPCL was trading at 294.55. The strike last trading price was 109.95, 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 18 Dec BPCL was trading at 288.30. The strike last trading price was 109.95, 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 Dec BPCL was trading at 293.00. The strike last trading price was 109.95, 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 Dec BPCL was trading at 297.95. The strike last trading price was 109.95, 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 Dec BPCL was trading at 301.70. The strike last trading price was 109.95, 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 Dec BPCL was trading at 302.15. The strike last trading price was 109.95, 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 Dec BPCL was trading at 307.45. The strike last trading price was 109.95, 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 Dec BPCL was trading at 303.50. The strike last trading price was 109.95, 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 Dec BPCL was trading at 303.45. The strike last trading price was 109.95, 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 Dec BPCL was trading at 300.35. The strike last trading price was 109.95, 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 5 Dec BPCL was trading at 297.00. The strike last trading price was 109.95, 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 4 Dec BPCL was trading at 293.65. The strike last trading price was 109.95, 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 3 Dec BPCL was trading at 294.25. The strike last trading price was 109.95, 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 2 Dec BPCL was trading at 294.15. The strike last trading price was 109.95, 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 29 Nov BPCL was trading at 292.10. The strike last trading price was 109.95, 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 28 Nov BPCL was trading at 290.95. The strike last trading price was 109.95, 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 27 Nov BPCL was trading at 293.45. The strike last trading price was 109.95, 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 26 Nov BPCL was trading at 293.85. The strike last trading price was 109.95, 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 Nov BPCL was trading at 285.85. The strike last trading price was 109.95, 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 240 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 289.05 | 0.05 | -0.05 | - | 5 | 0 | 149 |
| 19 Dec | 294.55 | 0.1 | 0.00 | - | 29 | -16 | 150 |
| 18 Dec | 288.30 | 0.1 | 0.00 | - | 12 | -7 | 165 |
| 17 Dec | 293.00 | 0.1 | 0.00 | - | 2 | 0 | 174 |
| 16 Dec | 297.95 | 0.1 | 0.00 | - | 17 | -9 | 174 |
| 13 Dec | 301.70 | 0.1 | -0.10 | - | 26 | 20 | 183 |
| 12 Dec | 302.15 | 0.2 | 0.05 | - | 46 | -9 | 164 |
| 11 Dec | 307.45 | 0.15 | -0.05 | - | 3 | 0 | 174 |
| 10 Dec | 303.50 | 0.2 | 0.00 | 54.18 | 27 | -2 | 174 |
| 9 Dec | 303.45 | 0.2 | 0.05 | - | 19 | 1 | 176 |
| 6 Dec | 300.35 | 0.15 | -0.10 | 45.46 | 1 | 0 | 175 |
| 5 Dec | 297.00 | 0.25 | 0.00 | 45.62 | 35 | 12 | 170 |
| 4 Dec | 293.65 | 0.25 | -0.05 | 43.00 | 88 | 66 | 158 |
| 3 Dec | 294.25 | 0.3 | -0.10 | 43.65 | 83 | -23 | 91 |
| 2 Dec | 294.15 | 0.4 | -0.10 | 45.69 | 55 | -2 | 116 |
| 29 Nov | 292.10 | 0.5 | -0.50 | 43.40 | 283 | 86 | 117 |
| 28 Nov | 290.95 | 1 | -0.05 | 48.72 | 15 | 10 | 30 |
| 27 Nov | 293.45 | 1.05 | 0.00 | 49.08 | 13 | 8 | 17 |
| 26 Nov | 293.85 | 1.05 | -0.45 | 48.61 | 7 | 4 | 7 |
| 22 Nov | 285.85 | 1.5 | 45.43 | 9 | 2 | 2 | |
For Bharat Petroleum Corp Lt - strike price 240 expiring on 26DEC2024
Delta for 240 PE is -
Historical price for 240 PE is as follows
On 20 Dec BPCL was trading at 289.05. The strike last trading price was 0.05, 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 149
On 19 Dec BPCL was trading at 294.55. 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 -16 which decreased total open position to 150
On 18 Dec BPCL was trading at 288.30. 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 -7 which decreased total open position to 165
On 17 Dec BPCL was trading at 293.00. 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 0 which decreased total open position to 174
On 16 Dec BPCL was trading at 297.95. 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 -9 which decreased total open position to 174
On 13 Dec BPCL was trading at 301.70. 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 20 which increased total open position to 183
On 12 Dec BPCL was trading at 302.15. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 164
On 11 Dec BPCL was trading at 307.45. 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 0 which decreased total open position to 174
On 10 Dec BPCL was trading at 303.50. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 54.18, the open interest changed by -2 which decreased total open position to 174
On 9 Dec BPCL was trading at 303.45. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 176
On 6 Dec BPCL was trading at 300.35. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was 45.46, the open interest changed by 0 which decreased total open position to 175
On 5 Dec BPCL was trading at 297.00. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 45.62, the open interest changed by 12 which increased total open position to 170
On 4 Dec BPCL was trading at 293.65. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 43.00, the open interest changed by 66 which increased total open position to 158
On 3 Dec BPCL was trading at 294.25. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 43.65, the open interest changed by -23 which decreased total open position to 91
On 2 Dec BPCL was trading at 294.15. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 45.69, the open interest changed by -2 which decreased total open position to 116
On 29 Nov BPCL was trading at 292.10. The strike last trading price was 0.5, which was -0.50 lower than the previous day. The implied volatity was 43.40, the open interest changed by 86 which increased total open position to 117
On 28 Nov BPCL was trading at 290.95. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 48.72, the open interest changed by 10 which increased total open position to 30
On 27 Nov BPCL was trading at 293.45. The strike last trading price was 1.05, which was 0.00 lower than the previous day. The implied volatity was 49.08, the open interest changed by 8 which increased total open position to 17
On 26 Nov BPCL was trading at 293.85. The strike last trading price was 1.05, which was -0.45 lower than the previous day. The implied volatity was 48.61, the open interest changed by 4 which increased total open position to 7
On 22 Nov BPCL was trading at 285.85. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was 45.43, the open interest changed by 2 which increased total open position to 2
