BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
21 Nov 2024 04:12 PM IST
| BPCL 28NOV2024 270 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.81
Vega: 0.11
Theta: -0.38
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 282.40 | 14.9 | -6.80 | 41.18 | 862 | 130 | 250 | |||
| 20 Nov | 287.50 | 21.7 | 0.00 | 59.27 | 42 | 2 | 120 | |||
| 19 Nov | 287.50 | 21.7 | -0.95 | 59.27 | 42 | 2 | 120 | |||
| 18 Nov | 289.20 | 22.65 | -6.05 | 43.38 | 106 | -32 | 120 | |||
| 14 Nov | 298.20 | 28.7 | -7.40 | - | 10 | -2 | 154 | |||
| 13 Nov | 305.85 | 36.1 | -4.05 | - | 8 | 2 | 154 | |||
| 12 Nov | 309.80 | 40.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 312.55 | 40.15 | 0.80 | - | 2 | 0 | 152 | |||
| 8 Nov | 310.45 | 39.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Nov | 315.00 | 39.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 317.00 | 39.35 | 0.00 | 0.00 | 0 | -18 | 0 | |||
| 5 Nov | 307.95 | 39.35 | 2.80 | - | 24 | -16 | 154 | |||
| 4 Nov | 303.45 | 36.55 | -9.95 | 37.78 | 96 | 58 | 172 | |||
| 1 Nov | 313.00 | 46.5 | 0.00 | 0.00 | 0 | 108 | 0 | |||
| 31 Oct | 310.75 | 46.5 | 3.75 | - | 112 | 0 | 6 | |||
| 30 Oct | 311.30 | 42.75 | 0.00 | - | 0 | 2 | 0 | |||
| 29 Oct | 311.45 | 42.75 | -2.25 | - | 4 | 2 | 6 | |||
| 28 Oct | 310.40 | 45 | -34.65 | - | 4 | 2 | 2 | |||
| 24 Oct | 321.45 | 79.65 | - | 0 | 0 | 0 | ||||
For Bharat Petroleum Corp Lt - strike price 270 expiring on 28NOV2024
Delta for 270 CE is 0.81
Historical price for 270 CE is as follows
On 21 Nov BPCL was trading at 282.40. The strike last trading price was 14.9, which was -6.80 lower than the previous day. The implied volatity was 41.18, the open interest changed by 65 which increased total open position to 125
On 20 Nov BPCL was trading at 287.50. The strike last trading price was 21.7, which was 0.00 lower than the previous day. The implied volatity was 59.27, the open interest changed by 1 which increased total open position to 60
On 19 Nov BPCL was trading at 287.50. The strike last trading price was 21.7, which was -0.95 lower than the previous day. The implied volatity was 59.27, the open interest changed by 1 which increased total open position to 60
On 18 Nov BPCL was trading at 289.20. The strike last trading price was 22.65, which was -6.05 lower than the previous day. The implied volatity was 43.38, the open interest changed by -16 which decreased total open position to 60
On 14 Nov BPCL was trading at 298.20. The strike last trading price was 28.7, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 77
On 13 Nov BPCL was trading at 305.85. The strike last trading price was 36.1, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 77
On 12 Nov BPCL was trading at 309.80. The strike last trading price was 40.15, 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 40.15, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 76
On 8 Nov BPCL was trading at 310.45. The strike last trading price was 39.35, 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 39.35, 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 39.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -9 which decreased total open position to 0
On 5 Nov BPCL was trading at 307.95. The strike last trading price was 39.35, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 77
On 4 Nov BPCL was trading at 303.45. The strike last trading price was 36.55, which was -9.95 lower than the previous day. The implied volatity was 37.78, the open interest changed by 29 which increased total open position to 86
On 1 Nov BPCL was trading at 313.00. The strike last trading price was 46.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 54 which increased total open position to 0
On 31 Oct BPCL was trading at 310.75. The strike last trading price was 46.5, which was 3.75 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 42.75, 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 29 Oct BPCL was trading at 311.45. The strike last trading price was 42.75, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct BPCL was trading at 310.40. The strike last trading price was 45, which was -34.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct BPCL was trading at 321.45. The strike last trading price was 79.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BPCL 28NOV2024 270 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.20
Vega: 0.11
Theta: -0.30
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 282.40 | 1.8 | 0.20 | 41.34 | 3,144 | 328 | 1,044 |
| 20 Nov | 287.50 | 1.6 | 0.00 | 42.09 | 1,396 | -70 | 722 |
| 19 Nov | 287.50 | 1.6 | 0.55 | 42.09 | 1,396 | -64 | 722 |
| 18 Nov | 289.20 | 1.05 | 0.20 | 38.74 | 1,984 | 234 | 796 |
| 14 Nov | 298.20 | 0.85 | 0.30 | 38.63 | 1,060 | 86 | 564 |
| 13 Nov | 305.85 | 0.55 | 0.00 | 40.54 | 190 | 8 | 490 |
| 12 Nov | 309.80 | 0.55 | 0.05 | 41.46 | 124 | 24 | 482 |
| 11 Nov | 312.55 | 0.5 | -0.15 | 41.83 | 266 | 24 | 456 |
| 8 Nov | 310.45 | 0.65 | 0.15 | 38.98 | 120 | 26 | 436 |
| 7 Nov | 315.00 | 0.5 | 0.05 | 39.25 | 86 | 2 | 410 |
| 6 Nov | 317.00 | 0.45 | -0.80 | 38.63 | 710 | -26 | 436 |
| 5 Nov | 307.95 | 1.25 | -0.90 | 41.07 | 750 | -60 | 480 |
| 4 Nov | 303.45 | 2.15 | 0.50 | 43.47 | 1,794 | -246 | 538 |
| 1 Nov | 313.00 | 1.65 | 0.25 | 44.47 | 62 | 26 | 782 |
| 31 Oct | 310.75 | 1.4 | 0.05 | - | 598 | 282 | 750 |
| 30 Oct | 311.30 | 1.35 | -0.15 | - | 152 | 28 | 466 |
| 29 Oct | 311.45 | 1.5 | -0.25 | - | 554 | 342 | 438 |
| 28 Oct | 310.40 | 1.75 | 0.50 | - | 216 | 94 | 94 |
| 24 Oct | 321.45 | 1.25 | - | 28 | 2 | 2 | |
For Bharat Petroleum Corp Lt - strike price 270 expiring on 28NOV2024
Delta for 270 PE is -0.20
Historical price for 270 PE is as follows
On 21 Nov BPCL was trading at 282.40. The strike last trading price was 1.8, which was 0.20 higher than the previous day. The implied volatity was 41.34, the open interest changed by 164 which increased total open position to 522
On 20 Nov BPCL was trading at 287.50. The strike last trading price was 1.6, which was 0.00 lower than the previous day. The implied volatity was 42.09, the open interest changed by -35 which decreased total open position to 361
On 19 Nov BPCL was trading at 287.50. The strike last trading price was 1.6, which was 0.55 higher than the previous day. The implied volatity was 42.09, the open interest changed by -32 which decreased total open position to 361
On 18 Nov BPCL was trading at 289.20. The strike last trading price was 1.05, which was 0.20 higher than the previous day. The implied volatity was 38.74, the open interest changed by 117 which increased total open position to 398
On 14 Nov BPCL was trading at 298.20. The strike last trading price was 0.85, which was 0.30 higher than the previous day. The implied volatity was 38.63, the open interest changed by 43 which increased total open position to 282
On 13 Nov BPCL was trading at 305.85. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 40.54, the open interest changed by 4 which increased total open position to 245
On 12 Nov BPCL was trading at 309.80. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 41.46, the open interest changed by 12 which increased total open position to 241
On 11 Nov BPCL was trading at 312.55. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 41.83, the open interest changed by 12 which increased total open position to 228
On 8 Nov BPCL was trading at 310.45. The strike last trading price was 0.65, which was 0.15 higher than the previous day. The implied volatity was 38.98, the open interest changed by 13 which increased total open position to 218
On 7 Nov BPCL was trading at 315.00. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was 39.25, the open interest changed by 1 which increased total open position to 205
On 6 Nov BPCL was trading at 317.00. The strike last trading price was 0.45, which was -0.80 lower than the previous day. The implied volatity was 38.63, the open interest changed by -13 which decreased total open position to 218
On 5 Nov BPCL was trading at 307.95. The strike last trading price was 1.25, which was -0.90 lower than the previous day. The implied volatity was 41.07, the open interest changed by -30 which decreased total open position to 240
On 4 Nov BPCL was trading at 303.45. The strike last trading price was 2.15, which was 0.50 higher than the previous day. The implied volatity was 43.47, the open interest changed by -123 which decreased total open position to 269
On 1 Nov BPCL was trading at 313.00. The strike last trading price was 1.65, which was 0.25 higher than the previous day. The implied volatity was 44.47, the open interest changed by 13 which increased total open position to 391
On 31 Oct BPCL was trading at 310.75. The strike last trading price was 1.4, which was 0.05 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 1.35, which was -0.15 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 1.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct BPCL was trading at 310.40. The strike last trading price was 1.75, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct BPCL was trading at 321.45. The strike last trading price was 1.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
