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 | 20.9 | 2.70 | - | 2,08,800 | 3,600 | 2,41,200 | |||
| 4 Jul | 303.00 | 18.2 | - | 1,09,800 | 37,800 | 2,37,600 | ||||
| 3 Jul | 306.60 | 20.4 | - | 28,800 | 7,200 | 1,99,800 | ||||
|
|
||||||||||
| 2 Jul | 304.40 | 20 | - | 68,400 | 12,600 | 1,90,800 | ||||
| 1 Jul | 304.55 | 20.45 | - | 93,600 | -1,800 | 1,78,200 | ||||
| 28 Jun | 303.95 | 19.35 | - | 3,20,400 | 18,000 | 1,80,000 | ||||
| 27 Jun | 304.85 | 20.6 | - | 5,67,000 | -50,400 | 1,62,000 | ||||
| 26 Jun | 298.40 | 17.35 | - | 4,82,400 | 1,17,000 | 1,98,000 | ||||
| 25 Jun | 296.30 | 16.55 | - | 1,56,600 | 81,000 | 81,000 | ||||
| 24 Jun | 305.25 | 61.2 | - | 0 | 0 | 0 | ||||
| 21 Jun | 307.60 | 61.20 | - | 0 | 0 | 0 | ||||
For BHARAT PETROLEUM CORP LT - strike price 290 expiring on 25JUL2024
Delta for 290 CE is -
Historical price for 290 CE is as follows
On 5 Jul BPCL was trading at 306.65. The strike last trading price was 20.9, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 241200
On 4 Jul BPCL was trading at 303.00. The strike last trading price was 18.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 37800 which increased total open position to 237600
On 3 Jul BPCL was trading at 306.60. The strike last trading price was 20.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 199800
On 2 Jul BPCL was trading at 304.40. The strike last trading price was 20, which was lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 190800
On 1 Jul BPCL was trading at 304.55. The strike last trading price was 20.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 178200
On 28 Jun BPCL was trading at 303.95. The strike last trading price was 19.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 180000
On 27 Jun BPCL was trading at 304.85. The strike last trading price was 20.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -50400 which decreased total open position to 162000
On 26 Jun BPCL was trading at 298.40. The strike last trading price was 17.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 117000 which increased total open position to 198000
On 25 Jun BPCL was trading at 296.30. The strike last trading price was 16.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 81000 which increased total open position to 81000
On 24 Jun BPCL was trading at 305.25. The strike last trading price was 61.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jun BPCL was trading at 307.60. The strike last trading price was 61.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 306.65 | 2.6 | -0.90 | - | 11,12,400 | 54,000 | 21,63,600 |
| 4 Jul | 303.00 | 3.5 | - | 13,15,800 | -37,800 | 21,09,600 | |
| 3 Jul | 306.60 | 3.05 | - | 5,20,200 | 48,600 | 21,47,400 | |
| 2 Jul | 304.40 | 3.55 | - | 16,56,000 | 1,35,000 | 21,02,400 | |
| 1 Jul | 304.55 | 3.85 | - | 10,42,200 | 6,80,400 | 19,67,400 | |
| 28 Jun | 303.95 | 5.25 | - | 24,71,400 | 2,30,400 | 12,87,000 | |
| 27 Jun | 304.85 | 4.95 | - | 10,26,000 | 91,800 | 10,56,600 | |
| 26 Jun | 298.40 | 7.05 | - | 7,88,400 | 63,000 | 9,64,800 | |
| 25 Jun | 296.30 | 8 | - | 10,51,200 | 3,00,600 | 9,01,800 | |
| 24 Jun | 305.25 | 5.65 | - | 3,72,600 | 95,400 | 6,01,200 | |
| 21 Jun | 307.60 | 5.50 | - | 3,06,000 | 3,19,500 | 5,05,800 | |
For BHARAT PETROLEUM CORP LT - strike price 290 expiring on 25JUL2024
Delta for 290 PE is -
Historical price for 290 PE is as follows
On 5 Jul BPCL was trading at 306.65. The strike last trading price was 2.6, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 2163600
On 4 Jul BPCL was trading at 303.00. The strike last trading price was 3.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -37800 which decreased total open position to 2109600
On 3 Jul BPCL was trading at 306.60. The strike last trading price was 3.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 48600 which increased total open position to 2147400
On 2 Jul BPCL was trading at 304.40. The strike last trading price was 3.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 135000 which increased total open position to 2102400
On 1 Jul BPCL was trading at 304.55. The strike last trading price was 3.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 680400 which increased total open position to 1967400
On 28 Jun BPCL was trading at 303.95. The strike last trading price was 5.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 230400 which increased total open position to 1287000
On 27 Jun BPCL was trading at 304.85. The strike last trading price was 4.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 91800 which increased total open position to 1056600
On 26 Jun BPCL was trading at 298.40. The strike last trading price was 7.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 964800
On 25 Jun BPCL was trading at 296.30. The strike last trading price was 8, which was lower than the previous day. The implied volatity was -, the open interest changed by 300600 which increased total open position to 901800
On 24 Jun BPCL was trading at 305.25. The strike last trading price was 5.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 95400 which increased total open position to 601200
On 21 Jun BPCL was trading at 307.60. The strike last trading price was 5.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 319500 which increased total open position to 505800