BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
03 Dec 2024 04:12 PM IST
| BPCL 26DEC2024 310 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.27
Vega: 0.25
Theta: -0.17
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 294.25 | 3.35 | -0.80 | 28.03 | 1,615 | 114 | 1,448 | |||
| 2 Dec | 294.15 | 4.15 | 0.20 | 28.99 | 1,158 | 6 | 1,341 | |||
| 29 Nov | 292.10 | 3.95 | -0.45 | 29.87 | 1,801 | 265 | 1,342 | |||
| 28 Nov | 290.95 | 4.4 | -0.90 | 31.10 | 1,576 | 301 | 1,075 | |||
| 27 Nov | 293.45 | 5.3 | -0.40 | 32.32 | 739 | 197 | 775 | |||
| 26 Nov | 293.85 | 5.7 | -0.70 | 32.64 | 542 | 59 | 578 | |||
| 25 Nov | 296.55 | 6.4 | 3.25 | 30.43 | 1,333 | 410 | 519 | |||
| 22 Nov | 285.85 | 3.15 | -0.05 | 29.10 | 188 | 39 | 148 | |||
| 21 Nov | 282.40 | 3.2 | -1.35 | 31.68 | 165 | -7 | 109 | |||
| 20 Nov | 287.50 | 4.55 | 0.00 | 31.44 | 147 | 22 | 119 | |||
| 19 Nov | 287.50 | 4.55 | -0.55 | 31.44 | 147 | 25 | 119 | |||
| 18 Nov | 289.20 | 5.1 | -2.40 | 29.89 | 109 | 46 | 89 | |||
| 14 Nov | 298.20 | 7.5 | -3.80 | 27.25 | 64 | 0 | 44 | |||
| 13 Nov | 305.85 | 11.3 | -2.20 | 26.60 | 37 | 19 | 46 | |||
| 12 Nov | 309.80 | 13.5 | -2.05 | 27.74 | 26 | 17 | 26 | |||
| 11 Nov | 312.55 | 15.55 | 2.45 | 27.68 | 5 | 1 | 8 | |||
| 8 Nov | 310.45 | 13.1 | -3.55 | 24.60 | 1 | 0 | 6 | |||
| 7 Nov | 315.00 | 16.65 | -1.35 | 25.30 | 1 | 0 | 6 | |||
| 6 Nov | 317.00 | 18 | 4.25 | 25.10 | 8 | 5 | 6 | |||
| 5 Nov | 307.95 | 13.75 | -36.80 | 27.59 | 1 | 0 | 0 | |||
| 31 Oct | 310.75 | 50.55 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 311.30 | 50.55 | 50.55 | - | 0 | 0 | 0 | |||
| 18 Oct | 342.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 342.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 350.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 348.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 340.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 337.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 335.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 338.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 8 Oct | 338.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 335.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 340.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 348.85 | 0 | - | 0 | 0 | 0 | ||||
For Bharat Petroleum Corp Lt - strike price 310 expiring on 26DEC2024
Delta for 310 CE is 0.27
Historical price for 310 CE is as follows
On 3 Dec BPCL was trading at 294.25. The strike last trading price was 3.35, which was -0.80 lower than the previous day. The implied volatity was 28.03, the open interest changed by 114 which increased total open position to 1448
On 2 Dec BPCL was trading at 294.15. The strike last trading price was 4.15, which was 0.20 higher than the previous day. The implied volatity was 28.99, the open interest changed by 6 which increased total open position to 1341
On 29 Nov BPCL was trading at 292.10. The strike last trading price was 3.95, which was -0.45 lower than the previous day. The implied volatity was 29.87, the open interest changed by 265 which increased total open position to 1342
On 28 Nov BPCL was trading at 290.95. The strike last trading price was 4.4, which was -0.90 lower than the previous day. The implied volatity was 31.10, the open interest changed by 301 which increased total open position to 1075
On 27 Nov BPCL was trading at 293.45. The strike last trading price was 5.3, which was -0.40 lower than the previous day. The implied volatity was 32.32, the open interest changed by 197 which increased total open position to 775
On 26 Nov BPCL was trading at 293.85. The strike last trading price was 5.7, which was -0.70 lower than the previous day. The implied volatity was 32.64, the open interest changed by 59 which increased total open position to 578
On 25 Nov BPCL was trading at 296.55. The strike last trading price was 6.4, which was 3.25 higher than the previous day. The implied volatity was 30.43, the open interest changed by 410 which increased total open position to 519
On 22 Nov BPCL was trading at 285.85. The strike last trading price was 3.15, which was -0.05 lower than the previous day. The implied volatity was 29.10, the open interest changed by 39 which increased total open position to 148
On 21 Nov BPCL was trading at 282.40. The strike last trading price was 3.2, which was -1.35 lower than the previous day. The implied volatity was 31.68, the open interest changed by -7 which decreased total open position to 109
On 20 Nov BPCL was trading at 287.50. The strike last trading price was 4.55, which was 0.00 lower than the previous day. The implied volatity was 31.44, the open interest changed by 22 which increased total open position to 119
On 19 Nov BPCL was trading at 287.50. The strike last trading price was 4.55, which was -0.55 lower than the previous day. The implied volatity was 31.44, the open interest changed by 25 which increased total open position to 119
On 18 Nov BPCL was trading at 289.20. The strike last trading price was 5.1, which was -2.40 lower than the previous day. The implied volatity was 29.89, the open interest changed by 46 which increased total open position to 89
On 14 Nov BPCL was trading at 298.20. The strike last trading price was 7.5, which was -3.80 lower than the previous day. The implied volatity was 27.25, the open interest changed by 0 which decreased total open position to 44
On 13 Nov BPCL was trading at 305.85. The strike last trading price was 11.3, which was -2.20 lower than the previous day. The implied volatity was 26.60, the open interest changed by 19 which increased total open position to 46
On 12 Nov BPCL was trading at 309.80. The strike last trading price was 13.5, which was -2.05 lower than the previous day. The implied volatity was 27.74, the open interest changed by 17 which increased total open position to 26
On 11 Nov BPCL was trading at 312.55. The strike last trading price was 15.55, which was 2.45 higher than the previous day. The implied volatity was 27.68, the open interest changed by 1 which increased total open position to 8
On 8 Nov BPCL was trading at 310.45. The strike last trading price was 13.1, which was -3.55 lower than the previous day. The implied volatity was 24.60, the open interest changed by 0 which decreased total open position to 6
On 7 Nov BPCL was trading at 315.00. The strike last trading price was 16.65, which was -1.35 lower than the previous day. The implied volatity was 25.30, the open interest changed by 0 which decreased total open position to 6
On 6 Nov BPCL was trading at 317.00. The strike last trading price was 18, which was 4.25 higher than the previous day. The implied volatity was 25.10, the open interest changed by 5 which increased total open position to 6
On 5 Nov BPCL was trading at 307.95. The strike last trading price was 13.75, which was -36.80 lower than the previous day. The implied volatity was 27.59, the open interest changed by 0 which decreased total open position to 0
On 31 Oct BPCL was trading at 310.75. The strike last trading price was 50.55, 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 30 Oct BPCL was trading at 311.30. The strike last trading price was 50.55, which was 50.55 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 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 17 Oct BPCL was trading at 342.70. 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 16 Oct BPCL was trading at 350.75. 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 15 Oct BPCL was trading at 348.75. 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 14 Oct BPCL was trading at 340.75. 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 11 Oct BPCL was trading at 337.65. 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 10 Oct BPCL was trading at 335.45. 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 Oct BPCL was trading at 338.85. 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 8 Oct BPCL was trading at 338.00. 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 7 Oct BPCL was trading at 335.00. 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 Oct BPCL was trading at 340.25. 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 Oct BPCL was trading at 348.85. 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 26DEC2024 310 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.71
Vega: 0.25
Theta: -0.10
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 294.25 | 17.3 | 0.50 | 29.63 | 166 | -6 | 181 |
| 2 Dec | 294.15 | 16.8 | -2.20 | 30.78 | 53 | 15 | 187 |
| 29 Nov | 292.10 | 19 | -2.00 | 29.25 | 55 | 15 | 171 |
| 28 Nov | 290.95 | 21 | 2.00 | 35.57 | 80 | 39 | 155 |
| 27 Nov | 293.45 | 19 | -0.75 | 31.14 | 60 | 7 | 116 |
| 26 Nov | 293.85 | 19.75 | 3.05 | 34.06 | 88 | 32 | 109 |
| 25 Nov | 296.55 | 16.7 | -8.65 | 31.11 | 125 | 41 | 74 |
| 22 Nov | 285.85 | 25.35 | -3.15 | 33.06 | 2 | 1 | 34 |
| 21 Nov | 282.40 | 28.5 | 7.50 | 34.94 | 2 | 0 | 32 |
| 20 Nov | 287.50 | 21 | 0.00 | 19.79 | 13 | 3 | 32 |
| 19 Nov | 287.50 | 21 | -4.00 | 19.79 | 13 | 3 | 32 |
| 18 Nov | 289.20 | 25 | 5.90 | 40.21 | 11 | 5 | 28 |
| 14 Nov | 298.20 | 19.1 | 5.60 | 35.72 | 24 | 10 | 22 |
| 13 Nov | 305.85 | 13.5 | 2.00 | 32.52 | 7 | 2 | 8 |
| 12 Nov | 309.80 | 11.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 312.55 | 11.5 | 0.00 | 0.00 | 0 | 1 | 0 |
| 8 Nov | 310.45 | 11.5 | 1.70 | 30.15 | 1 | 0 | 5 |
| 7 Nov | 315.00 | 9.8 | 0.90 | 30.68 | 5 | 2 | 4 |
| 6 Nov | 317.00 | 8.9 | -0.95 | 29.81 | 3 | 1 | 1 |
| 5 Nov | 307.95 | 9.85 | 0.00 | 0.66 | 0 | 0 | 0 |
| 31 Oct | 310.75 | 9.85 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 311.30 | 9.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 342.50 | 9.85 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 342.70 | 9.85 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 350.75 | 9.85 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 348.75 | 9.85 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 340.75 | 9.85 | 9.85 | - | 0 | 0 | 0 |
| 11 Oct | 337.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 335.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 338.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 338.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 335.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 340.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 348.85 | 0 | - | 0 | 0 | 0 | |
For Bharat Petroleum Corp Lt - strike price 310 expiring on 26DEC2024
Delta for 310 PE is -0.71
Historical price for 310 PE is as follows
On 3 Dec BPCL was trading at 294.25. The strike last trading price was 17.3, which was 0.50 higher than the previous day. The implied volatity was 29.63, the open interest changed by -6 which decreased total open position to 181
On 2 Dec BPCL was trading at 294.15. The strike last trading price was 16.8, which was -2.20 lower than the previous day. The implied volatity was 30.78, the open interest changed by 15 which increased total open position to 187
On 29 Nov BPCL was trading at 292.10. The strike last trading price was 19, which was -2.00 lower than the previous day. The implied volatity was 29.25, the open interest changed by 15 which increased total open position to 171
On 28 Nov BPCL was trading at 290.95. The strike last trading price was 21, which was 2.00 higher than the previous day. The implied volatity was 35.57, the open interest changed by 39 which increased total open position to 155
On 27 Nov BPCL was trading at 293.45. The strike last trading price was 19, which was -0.75 lower than the previous day. The implied volatity was 31.14, the open interest changed by 7 which increased total open position to 116
On 26 Nov BPCL was trading at 293.85. The strike last trading price was 19.75, which was 3.05 higher than the previous day. The implied volatity was 34.06, the open interest changed by 32 which increased total open position to 109
On 25 Nov BPCL was trading at 296.55. The strike last trading price was 16.7, which was -8.65 lower than the previous day. The implied volatity was 31.11, the open interest changed by 41 which increased total open position to 74
On 22 Nov BPCL was trading at 285.85. The strike last trading price was 25.35, which was -3.15 lower than the previous day. The implied volatity was 33.06, the open interest changed by 1 which increased total open position to 34
On 21 Nov BPCL was trading at 282.40. The strike last trading price was 28.5, which was 7.50 higher than the previous day. The implied volatity was 34.94, the open interest changed by 0 which decreased total open position to 32
On 20 Nov BPCL was trading at 287.50. The strike last trading price was 21, which was 0.00 lower than the previous day. The implied volatity was 19.79, the open interest changed by 3 which increased total open position to 32
On 19 Nov BPCL was trading at 287.50. The strike last trading price was 21, which was -4.00 lower than the previous day. The implied volatity was 19.79, the open interest changed by 3 which increased total open position to 32
On 18 Nov BPCL was trading at 289.20. The strike last trading price was 25, which was 5.90 higher than the previous day. The implied volatity was 40.21, the open interest changed by 5 which increased total open position to 28
On 14 Nov BPCL was trading at 298.20. The strike last trading price was 19.1, which was 5.60 higher than the previous day. The implied volatity was 35.72, the open interest changed by 10 which increased total open position to 22
On 13 Nov BPCL was trading at 305.85. The strike last trading price was 13.5, which was 2.00 higher than the previous day. The implied volatity was 32.52, the open interest changed by 2 which increased total open position to 8
On 12 Nov BPCL was trading at 309.80. The strike last trading price was 11.5, 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 11 Nov BPCL was trading at 312.55. The strike last trading price was 11.5, 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 8 Nov BPCL was trading at 310.45. The strike last trading price was 11.5, which was 1.70 higher than the previous day. The implied volatity was 30.15, the open interest changed by 0 which decreased total open position to 5
On 7 Nov BPCL was trading at 315.00. The strike last trading price was 9.8, which was 0.90 higher than the previous day. The implied volatity was 30.68, the open interest changed by 2 which increased total open position to 4
On 6 Nov BPCL was trading at 317.00. The strike last trading price was 8.9, which was -0.95 lower than the previous day. The implied volatity was 29.81, the open interest changed by 1 which increased total open position to 1
On 5 Nov BPCL was trading at 307.95. The strike last trading price was 9.85, which was 0.00 lower than the previous day. The implied volatity was 0.66, the open interest changed by 0 which decreased total open position to 0
On 31 Oct BPCL was trading at 310.75. The strike last trading price was 9.85, 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 30 Oct BPCL was trading at 311.30. The strike last trading price was 9.85, 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 18 Oct BPCL was trading at 342.50. The strike last trading price was 9.85, 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 17 Oct BPCL was trading at 342.70. The strike last trading price was 9.85, 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 16 Oct BPCL was trading at 350.75. The strike last trading price was 9.85, 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 15 Oct BPCL was trading at 348.75. The strike last trading price was 9.85, 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 14 Oct BPCL was trading at 340.75. The strike last trading price was 9.85, which was 9.85 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 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 10 Oct BPCL was trading at 335.45. 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 Oct BPCL was trading at 338.85. 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 8 Oct BPCL was trading at 338.00. 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 7 Oct BPCL was trading at 335.00. 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 Oct BPCL was trading at 340.25. 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 Oct BPCL was trading at 348.85. 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
