BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
20 Dec 2024 04:12 PM IST
| BPCL 26DEC2024 255 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 289.05 | 60.4 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 294.55 | 60.4 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 288.30 | 60.4 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 293.00 | 60.4 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 297.95 | 60.4 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 301.70 | 60.4 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 302.15 | 60.4 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 307.45 | 60.4 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 303.50 | 60.4 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 303.45 | 60.4 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 300.35 | 60.4 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 297.00 | 60.4 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 293.65 | 60.4 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 294.25 | 60.4 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 294.15 | 60.4 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 292.10 | 60.4 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 290.95 | 60.4 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 293.45 | 60.4 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 293.85 | 60.4 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 25 Nov | 296.55 | 60.4 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 285.85 | 60.4 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 282.40 | 60.4 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 287.50 | 60.4 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 287.50 | 60.4 | - | 0 | 0 | 0 | ||||
For Bharat Petroleum Corp Lt - strike price 255 expiring on 26DEC2024
Delta for 255 CE is -
Historical price for 255 CE is as follows
On 20 Dec BPCL was trading at 289.05. The strike last trading price was 60.4, 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 60.4, 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 60.4, 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 60.4, 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 60.4, 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 60.4, 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 60.4, 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 60.4, 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 60.4, 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 60.4, 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 60.4, 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 60.4, 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 60.4, 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 60.4, 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 60.4, 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 60.4, 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 60.4, 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 60.4, 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 60.4, 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 25 Nov BPCL was trading at 296.55. The strike last trading price was 60.4, 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 60.4, 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 60.4, 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 60.4, 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 60.4, 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 255 PE | |||||||
|---|---|---|---|---|---|---|---|
|
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 | 1.8 | 0.00 | 27.77 | 0 | 0 | 0 |
| 19 Dec | 294.55 | 1.8 | 0.00 | 30.00 | 0 | 0 | 0 |
| 18 Dec | 288.30 | 1.8 | 0.00 | 25.01 | 0 | 0 | 0 |
| 17 Dec | 293.00 | 1.8 | 0.00 | 25.38 | 0 | 0 | 0 |
| 16 Dec | 297.95 | 1.8 | 0.00 | 27.66 | 0 | 0 | 0 |
| 13 Dec | 301.70 | 1.8 | 0.00 | 25.43 | 0 | 0 | 0 |
| 12 Dec | 302.15 | 1.8 | 0.00 | 25.21 | 0 | 0 | 0 |
| 11 Dec | 307.45 | 1.8 | 0.00 | 25.63 | 0 | 0 | 0 |
| 10 Dec | 303.50 | 1.8 | 0.00 | 23.17 | 0 | 0 | 0 |
| 9 Dec | 303.45 | 1.8 | 0.00 | 22.93 | 0 | 0 | 0 |
| 6 Dec | 300.35 | 1.8 | 0.00 | 20.25 | 0 | 0 | 0 |
| 5 Dec | 297.00 | 1.8 | 0.00 | 17.38 | 0 | 0 | 0 |
| 4 Dec | 293.65 | 1.8 | 0.00 | 16.94 | 0 | 0 | 0 |
| 3 Dec | 294.25 | 1.8 | 0.00 | 16.84 | 0 | 0 | 0 |
| 2 Dec | 294.15 | 1.8 | 0.00 | 16.94 | 0 | 0 | 0 |
| 29 Nov | 292.10 | 1.8 | 0.00 | 15.66 | 0 | 0 | 0 |
| 28 Nov | 290.95 | 1.8 | 0.00 | 14.26 | 0 | 0 | 0 |
| 27 Nov | 293.45 | 1.8 | 0.00 | 14.29 | 0 | 0 | 0 |
| 26 Nov | 293.85 | 1.8 | 0.00 | 15.69 | 0 | 0 | 0 |
| 25 Nov | 296.55 | 1.8 | 0.00 | 16.00 | 0 | 0 | 0 |
| 22 Nov | 285.85 | 1.8 | 0.00 | 11.81 | 0 | 0 | 0 |
| 21 Nov | 282.40 | 1.8 | 0.00 | 10.72 | 0 | 0 | 0 |
| 20 Nov | 287.50 | 1.8 | 0.00 | 11.81 | 0 | 0 | 0 |
| 19 Nov | 287.50 | 1.8 | 11.81 | 0 | 0 | 0 | |
For Bharat Petroleum Corp Lt - strike price 255 expiring on 26DEC2024
Delta for 255 PE is -0.00
Historical price for 255 PE is as follows
On 20 Dec BPCL was trading at 289.05. The strike last trading price was 1.8, which was 0.00 lower than the previous day. The implied volatity was 27.77, 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 1.8, which was 0.00 lower than the previous day. The implied volatity was 30.00, 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 1.8, which was 0.00 lower than the previous day. The implied volatity was 25.01, 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 1.8, which was 0.00 lower than the previous day. The implied volatity was 25.38, 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 1.8, which was 0.00 lower than the previous day. The implied volatity was 27.66, 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 1.8, which was 0.00 lower than the previous day. The implied volatity was 25.43, 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 1.8, which was 0.00 lower than the previous day. The implied volatity was 25.21, 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 1.8, which was 0.00 lower than the previous day. The implied volatity was 25.63, 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 1.8, which was 0.00 lower than the previous day. The implied volatity was 23.17, 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 1.8, which was 0.00 lower than the previous day. The implied volatity was 22.93, 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 1.8, which was 0.00 lower than the previous day. The implied volatity was 20.25, 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 1.8, which was 0.00 lower than the previous day. The implied volatity was 17.38, 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 1.8, which was 0.00 lower than the previous day. The implied volatity was 16.94, 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 1.8, which was 0.00 lower than the previous day. The implied volatity was 16.84, 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 1.8, which was 0.00 lower than the previous day. The implied volatity was 16.94, 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 1.8, which was 0.00 lower than the previous day. The implied volatity was 15.66, 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 1.8, which was 0.00 lower than the previous day. The implied volatity was 14.26, 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 1.8, which was 0.00 lower than the previous day. The implied volatity was 14.29, 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 1.8, which was 0.00 lower than the previous day. The implied volatity was 15.69, 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 1.8, which was 0.00 lower than the previous day. The implied volatity was 16.00, 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 1.8, which was 0.00 lower than the previous day. The implied volatity was 11.81, 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 1.8, which was 0.00 lower than the previous day. The implied volatity was 10.72, 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 1.8, which was 0.00 lower than the previous day. The implied volatity was 11.81, 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 1.8, which was lower than the previous day. The implied volatity was 11.81, the open interest changed by 0 which decreased total open position to 0
