BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
20 Dec 2024 04:12 PM IST
| BPCL 26DEC2024 250 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 | 50.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 294.55 | 50.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 288.30 | 50.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 293.00 | 50.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 297.95 | 50.65 | -2.35 | - | 1 | 0 | 2 | |||
| 13 Dec | 301.70 | 53 | 7.00 | 53.67 | 1 | 0 | 2 | |||
| 12 Dec | 302.15 | 46 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 307.45 | 46 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 303.50 | 46 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 303.45 | 46 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 300.35 | 46 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 297.00 | 46 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 293.65 | 46 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 294.25 | 46 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 294.15 | 46 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 292.10 | 46 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 290.95 | 46 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 27 Nov | 293.45 | 46 | -2.75 | 22.87 | 1 | 0 | 1 | |||
| 26 Nov | 293.85 | 48.75 | -46.50 | 53.85 | 1 | 0 | 0 | |||
| 25 Nov | 296.55 | 95.25 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 285.85 | 95.25 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 282.40 | 95.25 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 287.50 | 95.25 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Nov | 287.50 | 95.25 | - | 0 | 0 | 0 | ||||
For Bharat Petroleum Corp Lt - strike price 250 expiring on 26DEC2024
Delta for 250 CE is 0.00
Historical price for 250 CE is as follows
On 20 Dec BPCL was trading at 289.05. The strike last trading price was 50.65, 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 50.65, 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 50.65, 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 50.65, 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 50.65, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Dec BPCL was trading at 301.70. The strike last trading price was 53, which was 7.00 higher than the previous day. The implied volatity was 53.67, the open interest changed by 0 which decreased total open position to 2
On 12 Dec BPCL was trading at 302.15. The strike last trading price was 46, 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 11 Dec BPCL was trading at 307.45. The strike last trading price was 46, 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 46, 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 46, 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 46, 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 5 Dec BPCL was trading at 297.00. The strike last trading price was 46, 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 46, 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 46, 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 46, 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 46, 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 28 Nov BPCL was trading at 290.95. The strike last trading price was 46, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 27 Nov BPCL was trading at 293.45. The strike last trading price was 46, which was -2.75 lower than the previous day. The implied volatity was 22.87, the open interest changed by 0 which decreased total open position to 1
On 26 Nov BPCL was trading at 293.85. The strike last trading price was 48.75, which was -46.50 lower than the previous day. The implied volatity was 53.85, the open interest changed by 0 which decreased total open position to 0
On 25 Nov BPCL was trading at 296.55. The strike last trading price was 95.25, 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 22 Nov BPCL was trading at 285.85. The strike last trading price was 95.25, 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 21 Nov BPCL was trading at 282.40. The strike last trading price was 95.25, 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 20 Nov BPCL was trading at 287.50. The strike last trading price was 95.25, 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 19 Nov BPCL was trading at 287.50. The strike last trading price was 95.25, 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 26DEC2024 250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 289.05 | 0.1 | -0.05 | - | 39 | -20 | 291 |
| 19 Dec | 294.55 | 0.15 | 0.00 | - | 43 | -9 | 312 |
| 18 Dec | 288.30 | 0.15 | -0.05 | 47.75 | 5 | 0 | 320 |
| 17 Dec | 293.00 | 0.2 | 0.05 | 52.06 | 10 | -4 | 320 |
| 16 Dec | 297.95 | 0.15 | 0.00 | 51.35 | 60 | -31 | 324 |
| 13 Dec | 301.70 | 0.15 | 0.00 | 47.78 | 50 | -11 | 355 |
| 12 Dec | 302.15 | 0.15 | -0.05 | 46.18 | 66 | -6 | 370 |
| 11 Dec | 307.45 | 0.2 | -0.05 | 50.09 | 166 | -37 | 376 |
| 10 Dec | 303.50 | 0.25 | 0.00 | 47.62 | 82 | -25 | 413 |
| 9 Dec | 303.45 | 0.25 | 0.00 | 46.29 | 123 | -71 | 438 |
| 6 Dec | 300.35 | 0.25 | -0.15 | 41.49 | 422 | -60 | 509 |
| 5 Dec | 297.00 | 0.4 | -0.05 | 41.47 | 245 | -16 | 571 |
| 4 Dec | 293.65 | 0.45 | 0.00 | 39.66 | 209 | -28 | 588 |
| 3 Dec | 294.25 | 0.45 | -0.10 | 39.15 | 311 | -60 | 618 |
| 2 Dec | 294.15 | 0.55 | -0.25 | 40.71 | 441 | 87 | 678 |
| 29 Nov | 292.10 | 0.8 | -0.35 | 39.60 | 694 | 276 | 590 |
| 28 Nov | 290.95 | 1.15 | 0.05 | 42.25 | 252 | 60 | 311 |
| 27 Nov | 293.45 | 1.1 | -0.40 | 41.87 | 78 | 35 | 250 |
| 26 Nov | 293.85 | 1.5 | 0.35 | 44.78 | 74 | 36 | 214 |
| 25 Nov | 296.55 | 1.15 | -0.80 | 43.33 | 55 | 142 | 178 |
| 22 Nov | 285.85 | 1.95 | -0.80 | 40.22 | 260 | 128 | 164 |
| 21 Nov | 282.40 | 2.75 | 0.50 | 41.87 | 32 | 21 | 33 |
| 20 Nov | 287.50 | 2.25 | 0.00 | 41.34 | 12 | 12 | 11 |
| 19 Nov | 287.50 | 2.25 | 41.34 | 12 | 11 | 11 | |
For Bharat Petroleum Corp Lt - strike price 250 expiring on 26DEC2024
Delta for 250 PE is -
Historical price for 250 PE is as follows
On 20 Dec BPCL was trading at 289.05. 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 -20 which decreased total open position to 291
On 19 Dec BPCL was trading at 294.55. 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 -9 which decreased total open position to 312
On 18 Dec BPCL was trading at 288.30. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 47.75, the open interest changed by 0 which decreased total open position to 320
On 17 Dec BPCL was trading at 293.00. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 52.06, the open interest changed by -4 which decreased total open position to 320
On 16 Dec BPCL was trading at 297.95. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 51.35, the open interest changed by -31 which decreased total open position to 324
On 13 Dec BPCL was trading at 301.70. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 47.78, the open interest changed by -11 which decreased total open position to 355
On 12 Dec BPCL was trading at 302.15. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 46.18, the open interest changed by -6 which decreased total open position to 370
On 11 Dec BPCL was trading at 307.45. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 50.09, the open interest changed by -37 which decreased total open position to 376
On 10 Dec BPCL was trading at 303.50. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 47.62, the open interest changed by -25 which decreased total open position to 413
On 9 Dec BPCL was trading at 303.45. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 46.29, the open interest changed by -71 which decreased total open position to 438
On 6 Dec BPCL was trading at 300.35. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 41.49, the open interest changed by -60 which decreased total open position to 509
On 5 Dec BPCL was trading at 297.00. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 41.47, the open interest changed by -16 which decreased total open position to 571
On 4 Dec BPCL was trading at 293.65. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 39.66, the open interest changed by -28 which decreased total open position to 588
On 3 Dec BPCL was trading at 294.25. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was 39.15, the open interest changed by -60 which decreased total open position to 618
On 2 Dec BPCL was trading at 294.15. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was 40.71, the open interest changed by 87 which increased total open position to 678
On 29 Nov BPCL was trading at 292.10. The strike last trading price was 0.8, which was -0.35 lower than the previous day. The implied volatity was 39.60, the open interest changed by 276 which increased total open position to 590
On 28 Nov BPCL was trading at 290.95. The strike last trading price was 1.15, which was 0.05 higher than the previous day. The implied volatity was 42.25, the open interest changed by 60 which increased total open position to 311
On 27 Nov BPCL was trading at 293.45. The strike last trading price was 1.1, which was -0.40 lower than the previous day. The implied volatity was 41.87, the open interest changed by 35 which increased total open position to 250
On 26 Nov BPCL was trading at 293.85. The strike last trading price was 1.5, which was 0.35 higher than the previous day. The implied volatity was 44.78, the open interest changed by 36 which increased total open position to 214
On 25 Nov BPCL was trading at 296.55. The strike last trading price was 1.15, which was -0.80 lower than the previous day. The implied volatity was 43.33, the open interest changed by 142 which increased total open position to 178
On 22 Nov BPCL was trading at 285.85. The strike last trading price was 1.95, which was -0.80 lower than the previous day. The implied volatity was 40.22, the open interest changed by 128 which increased total open position to 164
On 21 Nov BPCL was trading at 282.40. The strike last trading price was 2.75, which was 0.50 higher than the previous day. The implied volatity was 41.87, the open interest changed by 21 which increased total open position to 33
On 20 Nov BPCL was trading at 287.50. The strike last trading price was 2.25, which was 0.00 lower than the previous day. The implied volatity was 41.34, the open interest changed by 12 which increased total open position to 11
On 19 Nov BPCL was trading at 287.50. The strike last trading price was 2.25, which was lower than the previous day. The implied volatity was 41.34, the open interest changed by 11 which increased total open position to 11
