BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
21 Nov 2024 04:12 PM IST
| BPCL 28NOV2024 260 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 282.40 | 50 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 287.50 | 50 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 287.50 | 50 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 289.20 | 50 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 298.20 | 50 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 305.85 | 50 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 309.80 | 50 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 312.55 | 50 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 310.45 | 50 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 315.00 | 50 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 317.00 | 50 | 0.00 | 0.00 | 0 | 6 | 0 | |||
| 5 Nov | 307.95 | 50 | -4.30 | 40.09 | 8 | 6 | 10 | |||
| 4 Nov | 303.45 | 54.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 313.00 | 54.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 310.75 | 54.3 | 0.00 | - | 0 | 2 | 0 | |||
| 30 Oct | 311.30 | 54.3 | 0.75 | - | 2 | 0 | 2 | |||
| 29 Oct | 311.45 | 53.55 | 53.55 | - | 0 | 2 | 0 | |||
| 12 Sept | 344.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 9 Sept | 347.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 352.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 357.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 355.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 358.45 | 0 | - | 0 | 0 | 0 | ||||
For Bharat Petroleum Corp Lt - strike price 260 expiring on 28NOV2024
Delta for 260 CE is 0.00
Historical price for 260 CE is as follows
On 21 Nov BPCL was trading at 282.40. The strike last trading price was 50, 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 20 Nov BPCL was trading at 287.50. The strike last trading price was 50, 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 Nov BPCL was trading at 287.50. The strike last trading price was 50, 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 Nov BPCL was trading at 289.20. The strike last trading price was 50, 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 14 Nov BPCL was trading at 298.20. The strike last trading price was 50, 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 Nov BPCL was trading at 305.85. The strike last trading price was 50, 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 Nov BPCL was trading at 309.80. The strike last trading price was 50, 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 Nov BPCL was trading at 312.55. The strike last trading price was 50, 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 8 Nov BPCL was trading at 310.45. The strike last trading price was 50, 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 7 Nov BPCL was trading at 315.00. The strike last trading price was 50, 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 Nov BPCL was trading at 317.00. The strike last trading price was 50, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 5 Nov BPCL was trading at 307.95. The strike last trading price was 50, which was -4.30 lower than the previous day. The implied volatity was 40.09, the open interest changed by 3 which increased total open position to 5
On 4 Nov BPCL was trading at 303.45. The strike last trading price was 54.3, 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 1 Nov BPCL was trading at 313.00. The strike last trading price was 54.3, 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 31 Oct BPCL was trading at 310.75. The strike last trading price was 54.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct BPCL was trading at 311.30. The strike last trading price was 54.3, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct BPCL was trading at 311.45. The strike last trading price was 53.55, which was 53.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept BPCL was trading at 344.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept BPCL was trading at 347.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept BPCL was trading at 352.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept BPCL was trading at 357.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept BPCL was trading at 355.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept BPCL was trading at 358.45. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BPCL 28NOV2024 260 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 0.06
Theta: -0.21
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 282.40 | 0.8 | 0.05 | 47.23 | 1,628 | 24 | 886 |
| 20 Nov | 287.50 | 0.75 | 0.00 | 46.83 | 504 | 16 | 858 |
| 19 Nov | 287.50 | 0.75 | 0.20 | 46.83 | 504 | 12 | 858 |
| 18 Nov | 289.20 | 0.55 | 0.05 | 44.65 | 1,052 | -120 | 896 |
| 14 Nov | 298.20 | 0.5 | 0.10 | 43.81 | 536 | -22 | 1,020 |
| 13 Nov | 305.85 | 0.4 | 0.10 | 46.99 | 180 | -52 | 1,044 |
| 12 Nov | 309.80 | 0.3 | 0.00 | 45.08 | 156 | -36 | 1,124 |
| 11 Nov | 312.55 | 0.3 | -0.15 | 45.82 | 352 | 4 | 1,190 |
| 8 Nov | 310.45 | 0.45 | 0.05 | 43.85 | 310 | -40 | 1,186 |
| 7 Nov | 315.00 | 0.4 | 0.05 | 44.92 | 122 | -2 | 1,226 |
| 6 Nov | 317.00 | 0.35 | -0.45 | 43.87 | 932 | -286 | 1,228 |
| 5 Nov | 307.95 | 0.8 | -0.50 | 44.70 | 1,254 | 478 | 1,526 |
| 4 Nov | 303.45 | 1.3 | 0.30 | 45.97 | 1,970 | 890 | 1,044 |
| 1 Nov | 313.00 | 1 | 0.05 | 46.61 | 30 | 12 | 154 |
| 31 Oct | 310.75 | 0.95 | 0.30 | - | 94 | 56 | 138 |
| 30 Oct | 311.30 | 0.65 | -0.30 | - | 30 | 14 | 80 |
| 29 Oct | 311.45 | 0.95 | 0.95 | - | 152 | 66 | 66 |
| 12 Sept | 344.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 347.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 352.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 357.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 355.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 358.45 | 0 | - | 0 | 0 | 0 | |
For Bharat Petroleum Corp Lt - strike price 260 expiring on 28NOV2024
Delta for 260 PE is -0.09
Historical price for 260 PE is as follows
On 21 Nov BPCL was trading at 282.40. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was 47.23, the open interest changed by 12 which increased total open position to 443
On 20 Nov BPCL was trading at 287.50. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was 46.83, the open interest changed by 8 which increased total open position to 429
On 19 Nov BPCL was trading at 287.50. The strike last trading price was 0.75, which was 0.20 higher than the previous day. The implied volatity was 46.83, the open interest changed by 6 which increased total open position to 429
On 18 Nov BPCL was trading at 289.20. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 44.65, the open interest changed by -60 which decreased total open position to 448
On 14 Nov BPCL was trading at 298.20. The strike last trading price was 0.5, which was 0.10 higher than the previous day. The implied volatity was 43.81, the open interest changed by -11 which decreased total open position to 510
On 13 Nov BPCL was trading at 305.85. The strike last trading price was 0.4, which was 0.10 higher than the previous day. The implied volatity was 46.99, the open interest changed by -26 which decreased total open position to 522
On 12 Nov BPCL was trading at 309.80. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 45.08, the open interest changed by -18 which decreased total open position to 562
On 11 Nov BPCL was trading at 312.55. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 45.82, the open interest changed by 2 which increased total open position to 595
On 8 Nov BPCL was trading at 310.45. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 43.85, the open interest changed by -20 which decreased total open position to 593
On 7 Nov BPCL was trading at 315.00. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 44.92, the open interest changed by -1 which decreased total open position to 613
On 6 Nov BPCL was trading at 317.00. The strike last trading price was 0.35, which was -0.45 lower than the previous day. The implied volatity was 43.87, the open interest changed by -143 which decreased total open position to 614
On 5 Nov BPCL was trading at 307.95. The strike last trading price was 0.8, which was -0.50 lower than the previous day. The implied volatity was 44.70, the open interest changed by 239 which increased total open position to 763
On 4 Nov BPCL was trading at 303.45. The strike last trading price was 1.3, which was 0.30 higher than the previous day. The implied volatity was 45.97, the open interest changed by 445 which increased total open position to 522
On 1 Nov BPCL was trading at 313.00. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was 46.61, the open interest changed by 6 which increased total open position to 77
On 31 Oct BPCL was trading at 310.75. The strike last trading price was 0.95, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct BPCL was trading at 311.30. The strike last trading price was 0.65, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct BPCL was trading at 311.45. The strike last trading price was 0.95, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept BPCL was trading at 344.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept BPCL was trading at 347.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept BPCL was trading at 352.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept BPCL was trading at 357.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept BPCL was trading at 355.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept BPCL was trading at 358.45. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
