BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
14 Nov 2024 04:12 PM IST
| BPCL 28NOV2024 300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.49
Vega: 0.23
Theta: -0.27
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 298.20 | 6.1 | -5.45 | 27.53 | 10,974 | 1,588 | 2,518 | |||
| 13 Nov | 305.85 | 11.55 | -2.45 | 28.22 | 4,120 | 32 | 942 | |||
| 12 Nov | 309.80 | 14 | -2.55 | 29.01 | 686 | 56 | 908 | |||
| 11 Nov | 312.55 | 16.55 | 1.35 | 28.06 | 1,000 | 12 | 852 | |||
| 8 Nov | 310.45 | 15.2 | -4.20 | 28.46 | 744 | -42 | 846 | |||
| 7 Nov | 315.00 | 19.4 | -1.80 | 29.02 | 304 | -22 | 888 | |||
| 6 Nov | 317.00 | 21.2 | 6.45 | 30.09 | 2,234 | -288 | 910 | |||
| 5 Nov | 307.95 | 14.75 | 1.60 | 29.76 | 3,330 | 136 | 1,204 | |||
| 4 Nov | 303.45 | 13.15 | -6.60 | 33.21 | 3,794 | 586 | 1,100 | |||
| 1 Nov | 313.00 | 19.75 | -0.25 | 31.99 | 204 | 46 | 512 | |||
| 31 Oct | 310.75 | 20 | -0.20 | - | 826 | 82 | 472 | |||
| 30 Oct | 311.30 | 20.2 | 0.70 | - | 388 | 36 | 390 | |||
| 29 Oct | 311.45 | 19.5 | -0.65 | - | 598 | 106 | 358 | |||
| 28 Oct | 310.40 | 20.15 | 2.35 | - | 568 | 46 | 250 | |||
| 25 Oct | 306.30 | 17.8 | -11.70 | - | 152 | 108 | 204 | |||
| 24 Oct | 321.45 | 29.5 | -1.05 | - | 8 | 2 | 94 | |||
| 23 Oct | 323.05 | 30.55 | 0.80 | - | 24 | 20 | 90 | |||
| 22 Oct | 322.90 | 29.75 | -7.75 | - | 22 | 16 | 70 | |||
| 21 Oct | 331.65 | 37.5 | -5.10 | - | 10 | 4 | 54 | |||
| 18 Oct | 342.50 | 42.6 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 342.70 | 42.6 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 350.75 | 42.6 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 348.75 | 42.6 | 0.00 | - | 0 | 18 | 0 | |||
| 14 Oct | 340.75 | 42.6 | 0.20 | - | 18 | 6 | 38 | |||
| 11 Oct | 337.65 | 42.4 | 0.00 | - | 0 | 28 | 0 | |||
|
|
||||||||||
| 10 Oct | 335.45 | 42.4 | 0.40 | - | 28 | 16 | 20 | |||
| 9 Oct | 338.85 | 42 | 0.00 | - | 0 | 2 | 0 | |||
| 8 Oct | 338.00 | 42 | -14.00 | - | 4 | 0 | 2 | |||
| 7 Oct | 335.00 | 56 | 0.00 | - | 0 | 0 | 2 | |||
| 4 Oct | 340.25 | 56 | 0.00 | - | 0 | 2 | 0 | |||
| 3 Oct | 348.85 | 56 | 56.00 | - | 2 | 0 | 0 | |||
| 20 Sept | 331.20 | 0 | 0.00 | - | 0 | 0 | 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 | |||
| 5 Sept | 360.70 | 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 300 expiring on 28NOV2024
Delta for 300 CE is 0.49
Historical price for 300 CE is as follows
On 14 Nov BPCL was trading at 298.20. The strike last trading price was 6.1, which was -5.45 lower than the previous day. The implied volatity was 27.53, the open interest changed by 794 which increased total open position to 1259
On 13 Nov BPCL was trading at 305.85. The strike last trading price was 11.55, which was -2.45 lower than the previous day. The implied volatity was 28.22, the open interest changed by 16 which increased total open position to 471
On 12 Nov BPCL was trading at 309.80. The strike last trading price was 14, which was -2.55 lower than the previous day. The implied volatity was 29.01, the open interest changed by 28 which increased total open position to 454
On 11 Nov BPCL was trading at 312.55. The strike last trading price was 16.55, which was 1.35 higher than the previous day. The implied volatity was 28.06, the open interest changed by 6 which increased total open position to 426
On 8 Nov BPCL was trading at 310.45. The strike last trading price was 15.2, which was -4.20 lower than the previous day. The implied volatity was 28.46, the open interest changed by -21 which decreased total open position to 423
On 7 Nov BPCL was trading at 315.00. The strike last trading price was 19.4, which was -1.80 lower than the previous day. The implied volatity was 29.02, the open interest changed by -11 which decreased total open position to 444
On 6 Nov BPCL was trading at 317.00. The strike last trading price was 21.2, which was 6.45 higher than the previous day. The implied volatity was 30.09, the open interest changed by -144 which decreased total open position to 455
On 5 Nov BPCL was trading at 307.95. The strike last trading price was 14.75, which was 1.60 higher than the previous day. The implied volatity was 29.76, the open interest changed by 68 which increased total open position to 602
On 4 Nov BPCL was trading at 303.45. The strike last trading price was 13.15, which was -6.60 lower than the previous day. The implied volatity was 33.21, the open interest changed by 293 which increased total open position to 550
On 1 Nov BPCL was trading at 313.00. The strike last trading price was 19.75, which was -0.25 lower than the previous day. The implied volatity was 31.99, the open interest changed by 23 which increased total open position to 256
On 31 Oct BPCL was trading at 310.75. The strike last trading price was 20, which was -0.20 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 20.2, which was 0.70 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 19.5, which was -0.65 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 20.15, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct BPCL was trading at 306.30. The strike last trading price was 17.8, which was -11.70 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 29.5, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct BPCL was trading at 323.05. The strike last trading price was 30.55, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct BPCL was trading at 322.90. The strike last trading price was 29.75, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct BPCL was trading at 331.65. The strike last trading price was 37.5, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct BPCL was trading at 342.50. The strike last trading price was 42.6, 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 17 Oct BPCL was trading at 342.70. The strike last trading price was 42.6, 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 16 Oct BPCL was trading at 350.75. The strike last trading price was 42.6, 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 15 Oct BPCL was trading at 348.75. The strike last trading price was 42.6, 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 14 Oct BPCL was trading at 340.75. The strike last trading price was 42.6, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct BPCL was trading at 337.65. The strike last trading price was 42.4, 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 10 Oct BPCL was trading at 335.45. The strike last trading price was 42.4, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct BPCL was trading at 338.85. The strike last trading price was 42, 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 8 Oct BPCL was trading at 338.00. The strike last trading price was 42, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct BPCL was trading at 335.00. The strike last trading price was 56, 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 Oct BPCL was trading at 340.25. The strike last trading price was 56, 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 Oct BPCL was trading at 348.85. The strike last trading price was 56, which was 56.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept BPCL was trading at 331.20. 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 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 5 Sept BPCL was trading at 360.70. 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 300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.50
Vega: 0.23
Theta: -0.21
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 298.20 | 7.55 | 3.20 | 30.96 | 13,036 | 838 | 3,388 |
| 13 Nov | 305.85 | 4.35 | 0.50 | 31.27 | 10,714 | 448 | 2,570 |
| 12 Nov | 309.80 | 3.85 | 0.80 | 32.05 | 2,996 | 48 | 2,126 |
| 11 Nov | 312.55 | 3.05 | -0.85 | 31.48 | 3,282 | -6 | 2,092 |
| 8 Nov | 310.45 | 3.9 | 0.90 | 29.86 | 4,896 | 276 | 2,102 |
| 7 Nov | 315.00 | 3 | 0.35 | 30.72 | 1,716 | 108 | 1,838 |
| 6 Nov | 317.00 | 2.65 | -3.75 | 30.10 | 5,020 | -466 | 1,758 |
| 5 Nov | 307.95 | 6.4 | -2.85 | 34.88 | 5,584 | -316 | 2,232 |
| 4 Nov | 303.45 | 9.25 | 2.65 | 38.24 | 10,554 | 1,264 | 2,548 |
| 1 Nov | 313.00 | 6.6 | 0.50 | 38.57 | 180 | 26 | 1,282 |
| 31 Oct | 310.75 | 6.1 | -0.15 | - | 1,710 | 186 | 1,258 |
| 30 Oct | 311.30 | 6.25 | -0.55 | - | 1,092 | 266 | 1,076 |
| 29 Oct | 311.45 | 6.8 | -0.20 | - | 1,122 | 4 | 814 |
| 28 Oct | 310.40 | 7 | -3.60 | - | 1,554 | 138 | 810 |
| 25 Oct | 306.30 | 10.6 | 5.70 | - | 1,274 | 154 | 672 |
| 24 Oct | 321.45 | 4.9 | 0.30 | - | 968 | 190 | 514 |
| 23 Oct | 323.05 | 4.6 | 0.00 | - | 896 | 52 | 320 |
| 22 Oct | 322.90 | 4.6 | 1.25 | - | 272 | 100 | 270 |
| 21 Oct | 331.65 | 3.35 | 1.65 | - | 166 | 46 | 166 |
| 18 Oct | 342.50 | 1.7 | -0.15 | - | 104 | 6 | 118 |
| 17 Oct | 342.70 | 1.85 | 0.30 | - | 36 | 0 | 110 |
| 16 Oct | 350.75 | 1.55 | -0.15 | - | 20 | 0 | 108 |
| 15 Oct | 348.75 | 1.7 | -0.50 | - | 68 | 4 | 108 |
| 14 Oct | 340.75 | 2.2 | -0.80 | - | 84 | 0 | 106 |
| 11 Oct | 337.65 | 3 | -0.50 | - | 206 | 28 | 106 |
| 10 Oct | 335.45 | 3.5 | 0.25 | - | 126 | 30 | 76 |
| 9 Oct | 338.85 | 3.25 | -0.85 | - | 132 | 4 | 44 |
| 8 Oct | 338.00 | 4.1 | -0.45 | - | 18 | 8 | 38 |
| 7 Oct | 335.00 | 4.55 | 0.85 | - | 20 | 0 | 30 |
| 4 Oct | 340.25 | 3.7 | 1.00 | - | 26 | 20 | 28 |
| 3 Oct | 348.85 | 2.7 | -1.80 | - | 4 | 2 | 6 |
| 20 Sept | 331.20 | 4.5 | -1.35 | - | 2 | 0 | 2 |
| 12 Sept | 344.30 | 5.85 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 347.80 | 5.85 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 352.15 | 5.85 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 360.70 | 5.85 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 357.25 | 5.85 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 355.40 | 5.85 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 358.45 | 5.85 | - | 0 | 0 | 0 | |
For Bharat Petroleum Corp Lt - strike price 300 expiring on 28NOV2024
Delta for 300 PE is -0.50
Historical price for 300 PE is as follows
On 14 Nov BPCL was trading at 298.20. The strike last trading price was 7.55, which was 3.20 higher than the previous day. The implied volatity was 30.96, the open interest changed by 419 which increased total open position to 1694
On 13 Nov BPCL was trading at 305.85. The strike last trading price was 4.35, which was 0.50 higher than the previous day. The implied volatity was 31.27, the open interest changed by 224 which increased total open position to 1285
On 12 Nov BPCL was trading at 309.80. The strike last trading price was 3.85, which was 0.80 higher than the previous day. The implied volatity was 32.05, the open interest changed by 24 which increased total open position to 1063
On 11 Nov BPCL was trading at 312.55. The strike last trading price was 3.05, which was -0.85 lower than the previous day. The implied volatity was 31.48, the open interest changed by -3 which decreased total open position to 1046
On 8 Nov BPCL was trading at 310.45. The strike last trading price was 3.9, which was 0.90 higher than the previous day. The implied volatity was 29.86, the open interest changed by 138 which increased total open position to 1051
On 7 Nov BPCL was trading at 315.00. The strike last trading price was 3, which was 0.35 higher than the previous day. The implied volatity was 30.72, the open interest changed by 54 which increased total open position to 919
On 6 Nov BPCL was trading at 317.00. The strike last trading price was 2.65, which was -3.75 lower than the previous day. The implied volatity was 30.10, the open interest changed by -233 which decreased total open position to 879
On 5 Nov BPCL was trading at 307.95. The strike last trading price was 6.4, which was -2.85 lower than the previous day. The implied volatity was 34.88, the open interest changed by -158 which decreased total open position to 1116
On 4 Nov BPCL was trading at 303.45. The strike last trading price was 9.25, which was 2.65 higher than the previous day. The implied volatity was 38.24, the open interest changed by 632 which increased total open position to 1274
On 1 Nov BPCL was trading at 313.00. The strike last trading price was 6.6, which was 0.50 higher than the previous day. The implied volatity was 38.57, the open interest changed by 13 which increased total open position to 641
On 31 Oct BPCL was trading at 310.75. The strike last trading price was 6.1, 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 30 Oct BPCL was trading at 311.30. The strike last trading price was 6.25, which was -0.55 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 6.8, which was -0.20 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 7, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct BPCL was trading at 306.30. The strike last trading price was 10.6, which was 5.70 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 4.9, 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 23 Oct BPCL was trading at 323.05. The strike last trading price was 4.6, 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 22 Oct BPCL was trading at 322.90. The strike last trading price was 4.6, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct BPCL was trading at 331.65. The strike last trading price was 3.35, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct BPCL was trading at 342.50. The strike last trading price was 1.7, 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 17 Oct BPCL was trading at 342.70. The strike last trading price was 1.85, 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 16 Oct BPCL was trading at 350.75. The strike last trading price was 1.55, 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 15 Oct BPCL was trading at 348.75. The strike last trading price was 1.7, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct BPCL was trading at 340.75. The strike last trading price was 2.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct BPCL was trading at 337.65. The strike last trading price was 3, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct BPCL was trading at 335.45. The strike last trading price was 3.5, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct BPCL was trading at 338.85. The strike last trading price was 3.25, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct BPCL was trading at 338.00. The strike last trading price was 4.1, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct BPCL was trading at 335.00. The strike last trading price was 4.55, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct BPCL was trading at 340.25. The strike last trading price was 3.7, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct BPCL was trading at 348.85. The strike last trading price was 2.7, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept BPCL was trading at 331.20. The strike last trading price was 4.5, which was -1.35 lower 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 5.85, 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 5.85, 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 5.85, 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 5 Sept BPCL was trading at 360.70. The strike last trading price was 5.85, 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 5.85, 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 5.85, 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 5.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
