BPCL
BHARAT PETROLEUM CORP LT
Historical option data for BPCL
05 Jul 2024 04:12 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 306.65 | 28.2 | 1.95 | - | 25,200 | 0 | 2,66,400 | |||
| 4 Jul | 303.00 | 26.25 | - | 66,600 | -12,600 | 2,66,400 | ||||
|
|
||||||||||
| 3 Jul | 306.60 | 28.8 | - | 34,200 | -9,000 | 2,79,000 | ||||
| 2 Jul | 304.40 | 27.7 | - | 1,33,200 | -90,000 | 2,86,200 | ||||
| 1 Jul | 304.55 | 28.2 | - | 1,83,600 | 30,600 | 3,76,200 | ||||
| 28 Jun | 303.95 | 27.7 | - | 3,99,600 | -1,20,600 | 3,45,600 | ||||
| 27 Jun | 304.85 | 28.25 | - | 6,64,200 | 1,72,800 | 4,66,200 | ||||
| 26 Jun | 298.40 | 24.2 | - | 2,34,000 | 1,15,200 | 2,91,600 | ||||
| 25 Jun | 296.30 | 23.4 | - | 1,85,400 | 1,49,400 | 1,76,400 | ||||
| 24 Jun | 305.25 | 30.7 | - | 39,600 | 18,000 | 27,000 | ||||
| 21 Jun | 307.60 | 33.20 | - | 10,800 | 9,000 | 9,000 | ||||
For BHARAT PETROLEUM CORP LT - strike price 280 expiring on 25JUL2024
Delta for 280 CE is -
Historical price for 280 CE is as follows
On 5 Jul BPCL was trading at 306.65. The strike last trading price was 28.2, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 266400
On 4 Jul BPCL was trading at 303.00. The strike last trading price was 26.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -12600 which decreased total open position to 266400
On 3 Jul BPCL was trading at 306.60. The strike last trading price was 28.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 279000
On 2 Jul BPCL was trading at 304.40. The strike last trading price was 27.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -90000 which decreased total open position to 286200
On 1 Jul BPCL was trading at 304.55. The strike last trading price was 28.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 30600 which increased total open position to 376200
On 28 Jun BPCL was trading at 303.95. The strike last trading price was 27.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -120600 which decreased total open position to 345600
On 27 Jun BPCL was trading at 304.85. The strike last trading price was 28.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 172800 which increased total open position to 466200
On 26 Jun BPCL was trading at 298.40. The strike last trading price was 24.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 115200 which increased total open position to 291600
On 25 Jun BPCL was trading at 296.30. The strike last trading price was 23.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 149400 which increased total open position to 176400
On 24 Jun BPCL was trading at 305.25. The strike last trading price was 30.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 27000
On 21 Jun BPCL was trading at 307.60. The strike last trading price was 33.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 9000
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 306.65 | 1.2 | -0.35 | - | 6,84,000 | 1,800 | 11,21,400 |
| 4 Jul | 303.00 | 1.55 | - | 6,40,800 | -84,600 | 11,19,600 | |
| 3 Jul | 306.60 | 1.35 | - | 6,98,400 | -19,800 | 12,04,200 | |
| 2 Jul | 304.40 | 1.75 | - | 11,59,200 | 1,78,200 | 12,22,200 | |
| 1 Jul | 304.55 | 1.95 | - | 5,79,600 | 54,000 | 10,44,000 | |
| 28 Jun | 303.95 | 2.75 | - | 14,22,000 | 72,000 | 9,90,000 | |
| 27 Jun | 304.85 | 2.6 | - | 11,64,600 | -68,400 | 9,18,000 | |
| 26 Jun | 298.40 | 4 | - | 8,78,400 | 1,33,200 | 9,90,000 | |
| 25 Jun | 296.30 | 4.7 | - | 10,31,400 | 3,25,800 | 8,56,800 | |
| 24 Jun | 305.25 | 3.2 | - | 6,80,400 | 2,62,800 | 5,25,600 | |
| 21 Jun | 307.60 | 3.40 | - | 2,91,600 | 2,20,500 | 2,59,200 | |
For BHARAT PETROLEUM CORP LT - strike price 280 expiring on 25JUL2024
Delta for 280 PE is -
Historical price for 280 PE is as follows
On 5 Jul BPCL was trading at 306.65. The strike last trading price was 1.2, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 1121400
On 4 Jul BPCL was trading at 303.00. The strike last trading price was 1.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -84600 which decreased total open position to 1119600
On 3 Jul BPCL was trading at 306.60. The strike last trading price was 1.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -19800 which decreased total open position to 1204200
On 2 Jul BPCL was trading at 304.40. The strike last trading price was 1.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 178200 which increased total open position to 1222200
On 1 Jul BPCL was trading at 304.55. The strike last trading price was 1.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 1044000
On 28 Jun BPCL was trading at 303.95. The strike last trading price was 2.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 990000
On 27 Jun BPCL was trading at 304.85. The strike last trading price was 2.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -68400 which decreased total open position to 918000
On 26 Jun BPCL was trading at 298.40. The strike last trading price was 4, which was lower than the previous day. The implied volatity was -, the open interest changed by 133200 which increased total open position to 990000
On 25 Jun BPCL was trading at 296.30. The strike last trading price was 4.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 325800 which increased total open position to 856800
On 24 Jun BPCL was trading at 305.25. The strike last trading price was 3.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 262800 which increased total open position to 525600
On 21 Jun BPCL was trading at 307.60. The strike last trading price was 3.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 220500 which increased total open position to 259200