BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
20 Dec 2024 04:12 PM IST
| BPCL 26DEC2024 260 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 | 47.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 294.55 | 47.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 288.30 | 47.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 293.00 | 47.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 297.95 | 47.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 301.70 | 47.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 302.15 | 47.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 307.45 | 47.95 | 6.25 | - | 2 | 0 | 8 | |||
| 10 Dec | 303.50 | 41.7 | 0.85 | - | 2 | 0 | 7 | |||
| 9 Dec | 303.45 | 40.85 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 6 Dec | 300.35 | 40.85 | 2.70 | - | 1 | 0 | 8 | |||
| 5 Dec | 297.00 | 38.15 | 0.80 | - | 7 | -1 | 7 | |||
| 4 Dec | 293.65 | 37.35 | 0.90 | 44.72 | 1 | 0 | 7 | |||
| 3 Dec | 294.25 | 36.45 | 1.15 | 29.53 | 1 | 0 | 6 | |||
| 2 Dec | 294.15 | 35.3 | 0.00 | 0.00 | 0 | 6 | 0 | |||
| 29 Nov | 292.10 | 35.3 | -56.00 | 32.73 | 8 | 4 | 4 | |||
| 28 Nov | 290.95 | 91.3 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 293.45 | 91.3 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 293.85 | 91.3 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 296.55 | 91.3 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 285.85 | 91.3 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 282.40 | 91.3 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 287.50 | 91.3 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 287.50 | 91.3 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 289.20 | 91.3 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 298.20 | 91.3 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 305.85 | 91.3 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 309.80 | 91.3 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 312.55 | 91.3 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 315.00 | 91.3 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 317.00 | 91.3 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 5 Nov | 307.95 | 91.3 | - | 0 | 0 | 0 | ||||
For Bharat Petroleum Corp Lt - strike price 260 expiring on 26DEC2024
Delta for 260 CE is 0.00
Historical price for 260 CE is as follows
On 20 Dec BPCL was trading at 289.05. The strike last trading price was 47.95, 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 47.95, 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 47.95, 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 47.95, 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 47.95, 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 47.95, 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 47.95, 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 47.95, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 10 Dec BPCL was trading at 303.50. The strike last trading price was 41.7, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 9 Dec BPCL was trading at 303.45. The strike last trading price was 40.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 6 Dec BPCL was trading at 300.35. The strike last trading price was 40.85, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 5 Dec BPCL was trading at 297.00. The strike last trading price was 38.15, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 7
On 4 Dec BPCL was trading at 293.65. The strike last trading price was 37.35, which was 0.90 higher than the previous day. The implied volatity was 44.72, the open interest changed by 0 which decreased total open position to 7
On 3 Dec BPCL was trading at 294.25. The strike last trading price was 36.45, which was 1.15 higher than the previous day. The implied volatity was 29.53, the open interest changed by 0 which decreased total open position to 6
On 2 Dec BPCL was trading at 294.15. The strike last trading price was 35.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 29 Nov BPCL was trading at 292.10. The strike last trading price was 35.3, which was -56.00 lower than the previous day. The implied volatity was 32.73, the open interest changed by 4 which increased total open position to 4
On 28 Nov BPCL was trading at 290.95. The strike last trading price was 91.3, 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 91.3, 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 91.3, 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 91.3, 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 91.3, 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 91.3, 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 91.3, 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 91.3, 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 Nov BPCL was trading at 289.20. The strike last trading price was 91.3, 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 14 Nov BPCL was trading at 298.20. The strike last trading price was 91.3, 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 Nov BPCL was trading at 305.85. The strike last trading price was 91.3, 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 Nov BPCL was trading at 309.80. The strike last trading price was 91.3, 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 Nov BPCL was trading at 312.55. The strike last trading price was 91.3, 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 Nov BPCL was trading at 315.00. The strike last trading price was 91.3, 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 Nov BPCL was trading at 317.00. The strike last trading price was 91.3, 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 Nov BPCL was trading at 307.95. The strike last trading price was 91.3, 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 260 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.03
Theta: -0.09
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 289.05 | 0.2 | 0.05 | 45.11 | 78 | -18 | 270 |
| 19 Dec | 294.55 | 0.15 | -0.10 | 45.45 | 94 | -47 | 288 |
| 18 Dec | 288.30 | 0.25 | 0.05 | 40.67 | 60 | -15 | 337 |
| 17 Dec | 293.00 | 0.2 | 0.00 | 41.27 | 22 | -2 | 352 |
| 16 Dec | 297.95 | 0.2 | 0.00 | 43.40 | 156 | 24 | 354 |
| 13 Dec | 301.70 | 0.2 | -0.05 | 41.12 | 95 | -19 | 323 |
| 12 Dec | 302.15 | 0.25 | 0.00 | 41.10 | 64 | -47 | 343 |
| 11 Dec | 307.45 | 0.25 | -0.10 | 43.41 | 119 | -19 | 405 |
| 10 Dec | 303.50 | 0.35 | -0.05 | 41.79 | 229 | -13 | 426 |
| 9 Dec | 303.45 | 0.4 | -0.05 | 41.65 | 287 | -65 | 439 |
| 6 Dec | 300.35 | 0.45 | -0.10 | 37.95 | 750 | -101 | 506 |
| 5 Dec | 297.00 | 0.55 | -0.20 | 35.95 | 475 | -11 | 609 |
| 4 Dec | 293.65 | 0.75 | 0.00 | 35.64 | 655 | -58 | 631 |
| 3 Dec | 294.25 | 0.75 | -0.15 | 35.26 | 727 | -3 | 694 |
| 2 Dec | 294.15 | 0.9 | -0.40 | 36.99 | 565 | 38 | 709 |
| 29 Nov | 292.10 | 1.3 | -0.40 | 36.15 | 869 | 73 | 675 |
| 28 Nov | 290.95 | 1.7 | -0.05 | 38.21 | 351 | 75 | 608 |
| 27 Nov | 293.45 | 1.75 | -0.40 | 38.77 | 407 | 147 | 532 |
| 26 Nov | 293.85 | 2.15 | 0.30 | 40.89 | 81 | 9 | 385 |
| 25 Nov | 296.55 | 1.85 | -0.95 | 40.81 | 219 | 135 | 375 |
| 22 Nov | 285.85 | 2.8 | -1.20 | 36.40 | 261 | 43 | 283 |
| 21 Nov | 282.40 | 4 | 0.60 | 38.49 | 212 | 63 | 240 |
| 20 Nov | 287.50 | 3.4 | 0.00 | 38.67 | 98 | 34 | 177 |
| 19 Nov | 287.50 | 3.4 | 0.40 | 38.67 | 98 | 34 | 177 |
| 18 Nov | 289.20 | 3 | 0.55 | 38.64 | 99 | 48 | 142 |
| 14 Nov | 298.20 | 2.45 | 0.55 | 39.27 | 68 | 42 | 93 |
| 13 Nov | 305.85 | 1.9 | 0.60 | 40.61 | 44 | 43 | 50 |
| 12 Nov | 309.80 | 1.3 | 0.00 | 37.82 | 5 | 0 | 6 |
| 11 Nov | 312.55 | 1.3 | 0.10 | 38.81 | 4 | 0 | 6 |
| 7 Nov | 315.00 | 1.2 | -0.35 | 37.90 | 1 | 0 | 5 |
| 6 Nov | 317.00 | 1.55 | -0.95 | 40.78 | 4 | 2 | 5 |
| 5 Nov | 307.95 | 2.5 | 41.30 | 3 | 0 | 2 | |
For Bharat Petroleum Corp Lt - strike price 260 expiring on 26DEC2024
Delta for 260 PE is -0.03
Historical price for 260 PE is as follows
On 20 Dec BPCL was trading at 289.05. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 45.11, the open interest changed by -18 which decreased total open position to 270
On 19 Dec BPCL was trading at 294.55. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was 45.45, the open interest changed by -47 which decreased total open position to 288
On 18 Dec BPCL was trading at 288.30. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 40.67, the open interest changed by -15 which decreased total open position to 337
On 17 Dec BPCL was trading at 293.00. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 41.27, the open interest changed by -2 which decreased total open position to 352
On 16 Dec BPCL was trading at 297.95. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 43.40, the open interest changed by 24 which increased total open position to 354
On 13 Dec BPCL was trading at 301.70. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 41.12, the open interest changed by -19 which decreased total open position to 323
On 12 Dec BPCL was trading at 302.15. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 41.10, the open interest changed by -47 which decreased total open position to 343
On 11 Dec BPCL was trading at 307.45. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 43.41, the open interest changed by -19 which decreased total open position to 405
On 10 Dec BPCL was trading at 303.50. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 41.79, the open interest changed by -13 which decreased total open position to 426
On 9 Dec BPCL was trading at 303.45. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 41.65, the open interest changed by -65 which decreased total open position to 439
On 6 Dec BPCL was trading at 300.35. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was 37.95, the open interest changed by -101 which decreased total open position to 506
On 5 Dec BPCL was trading at 297.00. The strike last trading price was 0.55, which was -0.20 lower than the previous day. The implied volatity was 35.95, the open interest changed by -11 which decreased total open position to 609
On 4 Dec BPCL was trading at 293.65. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was 35.64, the open interest changed by -58 which decreased total open position to 631
On 3 Dec BPCL was trading at 294.25. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was 35.26, the open interest changed by -3 which decreased total open position to 694
On 2 Dec BPCL was trading at 294.15. The strike last trading price was 0.9, which was -0.40 lower than the previous day. The implied volatity was 36.99, the open interest changed by 38 which increased total open position to 709
On 29 Nov BPCL was trading at 292.10. The strike last trading price was 1.3, which was -0.40 lower than the previous day. The implied volatity was 36.15, the open interest changed by 73 which increased total open position to 675
On 28 Nov BPCL was trading at 290.95. The strike last trading price was 1.7, which was -0.05 lower than the previous day. The implied volatity was 38.21, the open interest changed by 75 which increased total open position to 608
On 27 Nov BPCL was trading at 293.45. The strike last trading price was 1.75, which was -0.40 lower than the previous day. The implied volatity was 38.77, the open interest changed by 147 which increased total open position to 532
On 26 Nov BPCL was trading at 293.85. The strike last trading price was 2.15, which was 0.30 higher than the previous day. The implied volatity was 40.89, the open interest changed by 9 which increased total open position to 385
On 25 Nov BPCL was trading at 296.55. The strike last trading price was 1.85, which was -0.95 lower than the previous day. The implied volatity was 40.81, the open interest changed by 135 which increased total open position to 375
On 22 Nov BPCL was trading at 285.85. The strike last trading price was 2.8, which was -1.20 lower than the previous day. The implied volatity was 36.40, the open interest changed by 43 which increased total open position to 283
On 21 Nov BPCL was trading at 282.40. The strike last trading price was 4, which was 0.60 higher than the previous day. The implied volatity was 38.49, the open interest changed by 63 which increased total open position to 240
On 20 Nov BPCL was trading at 287.50. The strike last trading price was 3.4, which was 0.00 lower than the previous day. The implied volatity was 38.67, the open interest changed by 34 which increased total open position to 177
On 19 Nov BPCL was trading at 287.50. The strike last trading price was 3.4, which was 0.40 higher than the previous day. The implied volatity was 38.67, the open interest changed by 34 which increased total open position to 177
On 18 Nov BPCL was trading at 289.20. The strike last trading price was 3, which was 0.55 higher than the previous day. The implied volatity was 38.64, the open interest changed by 48 which increased total open position to 142
On 14 Nov BPCL was trading at 298.20. The strike last trading price was 2.45, which was 0.55 higher than the previous day. The implied volatity was 39.27, the open interest changed by 42 which increased total open position to 93
On 13 Nov BPCL was trading at 305.85. The strike last trading price was 1.9, which was 0.60 higher than the previous day. The implied volatity was 40.61, the open interest changed by 43 which increased total open position to 50
On 12 Nov BPCL was trading at 309.80. The strike last trading price was 1.3, which was 0.00 lower than the previous day. The implied volatity was 37.82, the open interest changed by 0 which decreased total open position to 6
On 11 Nov BPCL was trading at 312.55. The strike last trading price was 1.3, which was 0.10 higher than the previous day. The implied volatity was 38.81, the open interest changed by 0 which decreased total open position to 6
On 7 Nov BPCL was trading at 315.00. The strike last trading price was 1.2, which was -0.35 lower than the previous day. The implied volatity was 37.90, the open interest changed by 0 which decreased total open position to 5
On 6 Nov BPCL was trading at 317.00. The strike last trading price was 1.55, which was -0.95 lower than the previous day. The implied volatity was 40.78, the open interest changed by 2 which increased total open position to 5
On 5 Nov BPCL was trading at 307.95. The strike last trading price was 2.5, which was lower than the previous day. The implied volatity was 41.30, the open interest changed by 0 which decreased total open position to 2
