BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
20 Dec 2024 04:12 PM IST
| BPCL 26DEC2024 275 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 289.05 | 13.9 | -6.35 | - | 39 | -7 | 45 | |||
| 19 Dec | 294.55 | 20.25 | 5.65 | 35.91 | 181 | 5 | 52 | |||
| 18 Dec | 288.30 | 14.6 | -7.05 | 23.22 | 5 | 3 | 46 | |||
| 17 Dec | 293.00 | 21.65 | -2.10 | 53.73 | 2 | 0 | 42 | |||
| 16 Dec | 297.95 | 23.75 | -1.90 | - | 26 | -7 | 41 | |||
| 13 Dec | 301.70 | 25.65 | -6.50 | - | 3 | 0 | 49 | |||
| 12 Dec | 302.15 | 32.15 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 11 Dec | 307.45 | 32.15 | 1.80 | - | 7 | 1 | 51 | |||
| 10 Dec | 303.50 | 30.35 | 0.85 | 38.42 | 1 | 0 | 50 | |||
| 9 Dec | 303.45 | 29.5 | 1.65 | 24.86 | 5 | 0 | 52 | |||
| 6 Dec | 300.35 | 27.85 | 3.85 | 27.26 | 27 | -15 | 52 | |||
| 5 Dec | 297.00 | 24 | 1.85 | 24.07 | 64 | 45 | 66 | |||
| 4 Dec | 293.65 | 22.15 | -1.20 | 28.32 | 16 | 5 | 22 | |||
|
|
||||||||||
| 3 Dec | 294.25 | 23.35 | 3.00 | 31.80 | 17 | 3 | 18 | |||
| 2 Dec | 294.15 | 20.35 | -2.50 | - | 1 | 0 | 14 | |||
| 29 Nov | 292.10 | 22.85 | -2.15 | 33.48 | 22 | 9 | 14 | |||
| 28 Nov | 290.95 | 25 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 27 Nov | 293.45 | 25 | -4.25 | 37.46 | 2 | 0 | 3 | |||
| 26 Nov | 293.85 | 29.25 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 25 Nov | 296.55 | 29.25 | 8.50 | 40.84 | 2 | 0 | 2 | |||
| 22 Nov | 285.85 | 20.75 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 21 Nov | 282.40 | 20.75 | -2.00 | 43.87 | 1 | 0 | 1 | |||
| 20 Nov | 287.50 | 22.75 | 0.00 | 39.14 | 1 | 1 | 0 | |||
| 19 Nov | 287.50 | 22.75 | -20.95 | 39.14 | 1 | 0 | 0 | |||
| 18 Nov | 289.20 | 43.7 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 298.20 | 43.7 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 305.85 | 43.7 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 309.80 | 43.7 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 312.55 | 43.7 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 310.45 | 43.7 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 315.00 | 43.7 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 317.00 | 43.7 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 307.95 | 43.7 | - | 0 | 0 | 0 | ||||
For Bharat Petroleum Corp Lt - strike price 275 expiring on 26DEC2024
Delta for 275 CE is -
Historical price for 275 CE is as follows
On 20 Dec BPCL was trading at 289.05. The strike last trading price was 13.9, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 45
On 19 Dec BPCL was trading at 294.55. The strike last trading price was 20.25, which was 5.65 higher than the previous day. The implied volatity was 35.91, the open interest changed by 5 which increased total open position to 52
On 18 Dec BPCL was trading at 288.30. The strike last trading price was 14.6, which was -7.05 lower than the previous day. The implied volatity was 23.22, the open interest changed by 3 which increased total open position to 46
On 17 Dec BPCL was trading at 293.00. The strike last trading price was 21.65, which was -2.10 lower than the previous day. The implied volatity was 53.73, the open interest changed by 0 which decreased total open position to 42
On 16 Dec BPCL was trading at 297.95. The strike last trading price was 23.75, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 41
On 13 Dec BPCL was trading at 301.70. The strike last trading price was 25.65, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49
On 12 Dec BPCL was trading at 302.15. The strike last trading price was 32.15, 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 11 Dec BPCL was trading at 307.45. The strike last trading price was 32.15, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 51
On 10 Dec BPCL was trading at 303.50. The strike last trading price was 30.35, which was 0.85 higher than the previous day. The implied volatity was 38.42, the open interest changed by 0 which decreased total open position to 50
On 9 Dec BPCL was trading at 303.45. The strike last trading price was 29.5, which was 1.65 higher than the previous day. The implied volatity was 24.86, the open interest changed by 0 which decreased total open position to 52
On 6 Dec BPCL was trading at 300.35. The strike last trading price was 27.85, which was 3.85 higher than the previous day. The implied volatity was 27.26, the open interest changed by -15 which decreased total open position to 52
On 5 Dec BPCL was trading at 297.00. The strike last trading price was 24, which was 1.85 higher than the previous day. The implied volatity was 24.07, the open interest changed by 45 which increased total open position to 66
On 4 Dec BPCL was trading at 293.65. The strike last trading price was 22.15, which was -1.20 lower than the previous day. The implied volatity was 28.32, the open interest changed by 5 which increased total open position to 22
On 3 Dec BPCL was trading at 294.25. The strike last trading price was 23.35, which was 3.00 higher than the previous day. The implied volatity was 31.80, the open interest changed by 3 which increased total open position to 18
On 2 Dec BPCL was trading at 294.15. The strike last trading price was 20.35, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 29 Nov BPCL was trading at 292.10. The strike last trading price was 22.85, which was -2.15 lower than the previous day. The implied volatity was 33.48, the open interest changed by 9 which increased total open position to 14
On 28 Nov BPCL was trading at 290.95. The strike last trading price was 25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 27 Nov BPCL was trading at 293.45. The strike last trading price was 25, which was -4.25 lower than the previous day. The implied volatity was 37.46, the open interest changed by 0 which decreased total open position to 3
On 26 Nov BPCL was trading at 293.85. The strike last trading price was 29.25, 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 25 Nov BPCL was trading at 296.55. The strike last trading price was 29.25, which was 8.50 higher than the previous day. The implied volatity was 40.84, the open interest changed by 0 which decreased total open position to 2
On 22 Nov BPCL was trading at 285.85. The strike last trading price was 20.75, 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 21 Nov BPCL was trading at 282.40. The strike last trading price was 20.75, which was -2.00 lower than the previous day. The implied volatity was 43.87, the open interest changed by 0 which decreased total open position to 1
On 20 Nov BPCL was trading at 287.50. The strike last trading price was 22.75, which was 0.00 lower than the previous day. The implied volatity was 39.14, the open interest changed by 1 which increased total open position to 0
On 19 Nov BPCL was trading at 287.50. The strike last trading price was 22.75, which was -20.95 lower than the previous day. The implied volatity was 39.14, 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 43.7, 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 43.7, 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 43.7, 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 43.7, 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 43.7, 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 8 Nov BPCL was trading at 310.45. The strike last trading price was 43.7, 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 43.7, 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 43.7, 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 43.7, 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 275 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 0.06
Theta: -0.15
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 289.05 | 0.5 | 0.10 | 30.46 | 430 | -79 | 251 |
| 19 Dec | 294.55 | 0.4 | -0.40 | 33.71 | 921 | 60 | 347 |
| 18 Dec | 288.30 | 0.8 | 0.10 | 30.17 | 788 | -13 | 287 |
| 17 Dec | 293.00 | 0.7 | 0.20 | 32.86 | 457 | -1 | 298 |
| 16 Dec | 297.95 | 0.5 | 0.05 | 34.03 | 542 | -41 | 299 |
| 13 Dec | 301.70 | 0.45 | -0.10 | 32.56 | 810 | 46 | 340 |
| 12 Dec | 302.15 | 0.55 | 0.10 | 33.01 | 523 | -70 | 295 |
| 11 Dec | 307.45 | 0.45 | -0.30 | 34.72 | 246 | 1 | 363 |
| 10 Dec | 303.50 | 0.75 | 0.00 | 34.42 | 546 | 50 | 371 |
| 9 Dec | 303.45 | 0.75 | -0.35 | 33.51 | 653 | -23 | 320 |
| 6 Dec | 300.35 | 1.1 | -0.40 | 32.49 | 714 | 18 | 345 |
| 5 Dec | 297.00 | 1.5 | -0.50 | 31.42 | 493 | 33 | 330 |
| 4 Dec | 293.65 | 2 | -0.05 | 31.29 | 424 | 1 | 299 |
| 3 Dec | 294.25 | 2.05 | -0.15 | 31.40 | 456 | 6 | 298 |
| 2 Dec | 294.15 | 2.2 | -0.90 | 32.76 | 585 | 59 | 290 |
| 29 Nov | 292.10 | 3.1 | -0.65 | 32.50 | 601 | 117 | 233 |
| 28 Nov | 290.95 | 3.75 | 0.10 | 34.57 | 252 | 75 | 116 |
| 27 Nov | 293.45 | 3.65 | -0.45 | 34.71 | 23 | 2 | 41 |
| 26 Nov | 293.85 | 4.1 | 0.85 | 36.33 | 38 | 17 | 39 |
| 25 Nov | 296.55 | 3.25 | -3.70 | 35.20 | 53 | 20 | 22 |
| 22 Nov | 285.85 | 6.95 | -0.50 | 37.03 | 10 | 6 | 8 |
| 21 Nov | 282.40 | 7.45 | 2.95 | 34.64 | 1 | 0 | 1 |
| 20 Nov | 287.50 | 4.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 287.50 | 4.5 | 0.00 | 0.00 | 0 | 1 | 0 |
| 18 Nov | 289.20 | 4.5 | -0.40 | 31.43 | 1 | 0 | 0 |
| 14 Nov | 298.20 | 4.9 | 0.00 | 7.80 | 0 | 0 | 0 |
| 13 Nov | 305.85 | 4.9 | 0.00 | 9.50 | 0 | 0 | 0 |
| 12 Nov | 309.80 | 4.9 | 0.00 | 11.94 | 0 | 0 | 0 |
| 11 Nov | 312.55 | 4.9 | 0.00 | 11.68 | 0 | 0 | 0 |
| 8 Nov | 310.45 | 4.9 | 0.00 | 9.90 | 0 | 0 | 0 |
| 7 Nov | 315.00 | 4.9 | 0.00 | 11.85 | 0 | 0 | 0 |
| 6 Nov | 317.00 | 4.9 | 0.00 | 12.09 | 0 | 0 | 0 |
| 5 Nov | 307.95 | 4.9 | 9.49 | 0 | 0 | 0 | |
For Bharat Petroleum Corp Lt - strike price 275 expiring on 26DEC2024
Delta for 275 PE is -0.09
Historical price for 275 PE is as follows
On 20 Dec BPCL was trading at 289.05. The strike last trading price was 0.5, which was 0.10 higher than the previous day. The implied volatity was 30.46, the open interest changed by -79 which decreased total open position to 251
On 19 Dec BPCL was trading at 294.55. The strike last trading price was 0.4, which was -0.40 lower than the previous day. The implied volatity was 33.71, the open interest changed by 60 which increased total open position to 347
On 18 Dec BPCL was trading at 288.30. The strike last trading price was 0.8, which was 0.10 higher than the previous day. The implied volatity was 30.17, the open interest changed by -13 which decreased total open position to 287
On 17 Dec BPCL was trading at 293.00. The strike last trading price was 0.7, which was 0.20 higher than the previous day. The implied volatity was 32.86, the open interest changed by -1 which decreased total open position to 298
On 16 Dec BPCL was trading at 297.95. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was 34.03, the open interest changed by -41 which decreased total open position to 299
On 13 Dec BPCL was trading at 301.70. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was 32.56, the open interest changed by 46 which increased total open position to 340
On 12 Dec BPCL was trading at 302.15. The strike last trading price was 0.55, which was 0.10 higher than the previous day. The implied volatity was 33.01, the open interest changed by -70 which decreased total open position to 295
On 11 Dec BPCL was trading at 307.45. The strike last trading price was 0.45, which was -0.30 lower than the previous day. The implied volatity was 34.72, the open interest changed by 1 which increased total open position to 363
On 10 Dec BPCL was trading at 303.50. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was 34.42, the open interest changed by 50 which increased total open position to 371
On 9 Dec BPCL was trading at 303.45. The strike last trading price was 0.75, which was -0.35 lower than the previous day. The implied volatity was 33.51, the open interest changed by -23 which decreased total open position to 320
On 6 Dec BPCL was trading at 300.35. The strike last trading price was 1.1, which was -0.40 lower than the previous day. The implied volatity was 32.49, the open interest changed by 18 which increased total open position to 345
On 5 Dec BPCL was trading at 297.00. The strike last trading price was 1.5, which was -0.50 lower than the previous day. The implied volatity was 31.42, the open interest changed by 33 which increased total open position to 330
On 4 Dec BPCL was trading at 293.65. The strike last trading price was 2, which was -0.05 lower than the previous day. The implied volatity was 31.29, the open interest changed by 1 which increased total open position to 299
On 3 Dec BPCL was trading at 294.25. The strike last trading price was 2.05, which was -0.15 lower than the previous day. The implied volatity was 31.40, the open interest changed by 6 which increased total open position to 298
On 2 Dec BPCL was trading at 294.15. The strike last trading price was 2.2, which was -0.90 lower than the previous day. The implied volatity was 32.76, the open interest changed by 59 which increased total open position to 290
On 29 Nov BPCL was trading at 292.10. The strike last trading price was 3.1, which was -0.65 lower than the previous day. The implied volatity was 32.50, the open interest changed by 117 which increased total open position to 233
On 28 Nov BPCL was trading at 290.95. The strike last trading price was 3.75, which was 0.10 higher than the previous day. The implied volatity was 34.57, the open interest changed by 75 which increased total open position to 116
On 27 Nov BPCL was trading at 293.45. The strike last trading price was 3.65, which was -0.45 lower than the previous day. The implied volatity was 34.71, the open interest changed by 2 which increased total open position to 41
On 26 Nov BPCL was trading at 293.85. The strike last trading price was 4.1, which was 0.85 higher than the previous day. The implied volatity was 36.33, the open interest changed by 17 which increased total open position to 39
On 25 Nov BPCL was trading at 296.55. The strike last trading price was 3.25, which was -3.70 lower than the previous day. The implied volatity was 35.20, the open interest changed by 20 which increased total open position to 22
On 22 Nov BPCL was trading at 285.85. The strike last trading price was 6.95, which was -0.50 lower than the previous day. The implied volatity was 37.03, the open interest changed by 6 which increased total open position to 8
On 21 Nov BPCL was trading at 282.40. The strike last trading price was 7.45, which was 2.95 higher than the previous day. The implied volatity was 34.64, the open interest changed by 0 which decreased total open position to 1
On 20 Nov BPCL was trading at 287.50. The strike last trading price was 4.5, 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 4.5, 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 18 Nov BPCL was trading at 289.20. The strike last trading price was 4.5, which was -0.40 lower than the previous day. The implied volatity was 31.43, 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 4.9, which was 0.00 lower than the previous day. The implied volatity was 7.80, 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 4.9, which was 0.00 lower than the previous day. The implied volatity was 9.50, 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 4.9, which was 0.00 lower than the previous day. The implied volatity was 11.94, 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 4.9, which was 0.00 lower than the previous day. The implied volatity was 11.68, 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 4.9, which was 0.00 lower than the previous day. The implied volatity was 9.90, 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 4.9, which was 0.00 lower than the previous day. The implied volatity was 11.85, 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 4.9, which was 0.00 lower than the previous day. The implied volatity was 12.09, 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 4.9, which was lower than the previous day. The implied volatity was 9.49, the open interest changed by 0 which decreased total open position to 0
