BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
21 Nov 2024 04:12 PM IST
| BPCL 28NOV2024 315 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.03
Theta: -0.09
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 282.40 | 0.2 | -0.30 | 41.10 | 1,302 | -248 | 2,080 | |||
| 20 Nov | 287.50 | 0.5 | 0.00 | 37.61 | 4,352 | -494 | 2,370 | |||
| 19 Nov | 287.50 | 0.5 | -0.25 | 37.61 | 4,352 | -452 | 2,370 | |||
| 18 Nov | 289.20 | 0.75 | -0.80 | 35.55 | 3,678 | 488 | 2,844 | |||
| 14 Nov | 298.20 | 1.55 | -2.05 | 27.71 | 4,764 | 604 | 2,366 | |||
| 13 Nov | 305.85 | 3.6 | -1.60 | 26.04 | 5,012 | 124 | 1,762 | |||
| 12 Nov | 309.80 | 5.2 | -1.60 | 27.17 | 5,002 | 366 | 1,644 | |||
| 11 Nov | 312.55 | 6.8 | 0.75 | 26.57 | 3,318 | 32 | 1,268 | |||
| 8 Nov | 310.45 | 6.05 | -2.95 | 26.04 | 3,774 | 164 | 1,216 | |||
| 7 Nov | 315.00 | 9 | -1.45 | 26.74 | 2,418 | 240 | 1,062 | |||
| 6 Nov | 317.00 | 10.45 | 4.05 | 27.58 | 6,760 | -208 | 820 | |||
| 5 Nov | 307.95 | 6.4 | 0.30 | 28.06 | 3,484 | -2 | 1,020 | |||
| 4 Nov | 303.45 | 6.1 | -4.45 | 32.19 | 2,452 | 368 | 1,020 | |||
| 1 Nov | 313.00 | 10.55 | -0.50 | 30.94 | 174 | 4 | 652 | |||
| 31 Oct | 310.75 | 11.05 | -0.20 | - | 2,808 | 334 | 668 | |||
| 30 Oct | 311.30 | 11.25 | 0.25 | - | 1,056 | 90 | 332 | |||
| 29 Oct | 311.45 | 11 | -0.40 | - | 784 | 10 | 244 | |||
| 28 Oct | 310.40 | 11.4 | 1.55 | - | 994 | 146 | 234 | |||
| 25 Oct | 306.30 | 9.85 | -9.50 | - | 126 | 64 | 88 | |||
| 24 Oct | 321.45 | 19.35 | 1.05 | - | 8 | -2 | 22 | |||
| 23 Oct | 323.05 | 18.3 | -24.10 | - | 26 | 20 | 20 | |||
| 22 Oct | 322.90 | 42.4 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 331.65 | 42.4 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 342.50 | 42.4 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 342.70 | 42.4 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 350.75 | 42.4 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 348.75 | 42.4 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 340.75 | 42.4 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 337.65 | 42.4 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Oct | 335.45 | 42.4 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 338.85 | 42.4 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 338.00 | 42.4 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 335.00 | 42.4 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 340.25 | 42.4 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 348.85 | 42.4 | - | 0 | 0 | 0 | ||||
For Bharat Petroleum Corp Lt - strike price 315 expiring on 28NOV2024
Delta for 315 CE is 0.03
Historical price for 315 CE is as follows
On 21 Nov BPCL was trading at 282.40. The strike last trading price was 0.2, which was -0.30 lower than the previous day. The implied volatity was 41.10, the open interest changed by -124 which decreased total open position to 1040
On 20 Nov BPCL was trading at 287.50. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 37.61, the open interest changed by -247 which decreased total open position to 1185
On 19 Nov BPCL was trading at 287.50. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 37.61, the open interest changed by -226 which decreased total open position to 1185
On 18 Nov BPCL was trading at 289.20. The strike last trading price was 0.75, which was -0.80 lower than the previous day. The implied volatity was 35.55, the open interest changed by 244 which increased total open position to 1422
On 14 Nov BPCL was trading at 298.20. The strike last trading price was 1.55, which was -2.05 lower than the previous day. The implied volatity was 27.71, the open interest changed by 302 which increased total open position to 1183
On 13 Nov BPCL was trading at 305.85. The strike last trading price was 3.6, which was -1.60 lower than the previous day. The implied volatity was 26.04, the open interest changed by 62 which increased total open position to 881
On 12 Nov BPCL was trading at 309.80. The strike last trading price was 5.2, which was -1.60 lower than the previous day. The implied volatity was 27.17, the open interest changed by 183 which increased total open position to 822
On 11 Nov BPCL was trading at 312.55. The strike last trading price was 6.8, which was 0.75 higher than the previous day. The implied volatity was 26.57, the open interest changed by 16 which increased total open position to 634
On 8 Nov BPCL was trading at 310.45. The strike last trading price was 6.05, which was -2.95 lower than the previous day. The implied volatity was 26.04, the open interest changed by 82 which increased total open position to 608
On 7 Nov BPCL was trading at 315.00. The strike last trading price was 9, which was -1.45 lower than the previous day. The implied volatity was 26.74, the open interest changed by 120 which increased total open position to 531
On 6 Nov BPCL was trading at 317.00. The strike last trading price was 10.45, which was 4.05 higher than the previous day. The implied volatity was 27.58, the open interest changed by -104 which decreased total open position to 410
On 5 Nov BPCL was trading at 307.95. The strike last trading price was 6.4, which was 0.30 higher than the previous day. The implied volatity was 28.06, the open interest changed by -1 which decreased total open position to 510
On 4 Nov BPCL was trading at 303.45. The strike last trading price was 6.1, which was -4.45 lower than the previous day. The implied volatity was 32.19, the open interest changed by 184 which increased total open position to 510
On 1 Nov BPCL was trading at 313.00. The strike last trading price was 10.55, which was -0.50 lower than the previous day. The implied volatity was 30.94, the open interest changed by 2 which increased total open position to 326
On 31 Oct BPCL was trading at 310.75. The strike last trading price was 11.05, 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 11.25, 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 29 Oct BPCL was trading at 311.45. The strike last trading price was 11, which was -0.40 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 11.4, which was 1.55 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 9.85, which was -9.50 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 19.35, which was 1.05 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 18.3, which was -24.10 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 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 21 Oct BPCL was trading at 331.65. 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 18 Oct BPCL was trading at 342.50. 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 17 Oct BPCL was trading at 342.70. 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 16 Oct BPCL was trading at 350.75. 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 15 Oct BPCL was trading at 348.75. 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 14 Oct BPCL was trading at 340.75. 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 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 0.00 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 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 8 Oct BPCL was trading at 338.00. 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 7 Oct BPCL was trading at 335.00. 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 4 Oct BPCL was trading at 340.25. 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 3 Oct BPCL was trading at 348.85. The strike last trading price was 42.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BPCL 28NOV2024 315 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 282.40 | 31.6 | 3.95 | - | 56 | -38 | 414 |
| 20 Nov | 287.50 | 27.65 | 0.00 | 41.04 | 112 | -18 | 456 |
| 19 Nov | 287.50 | 27.65 | 2.05 | 41.04 | 112 | -14 | 456 |
| 18 Nov | 289.20 | 25.6 | 7.75 | 46.52 | 52 | 4 | 468 |
| 14 Nov | 298.20 | 17.85 | 6.30 | 32.03 | 658 | -112 | 466 |
| 13 Nov | 305.85 | 11.55 | 1.65 | 29.90 | 1,174 | 46 | 574 |
| 12 Nov | 309.80 | 9.9 | 2.00 | 29.45 | 2,144 | 96 | 520 |
| 11 Nov | 312.55 | 7.9 | -1.80 | 27.92 | 1,356 | 22 | 428 |
| 8 Nov | 310.45 | 9.7 | 2.20 | 27.34 | 1,824 | -28 | 408 |
| 7 Nov | 315.00 | 7.5 | 0.70 | 27.94 | 1,980 | -66 | 438 |
| 6 Nov | 317.00 | 6.8 | -6.15 | 27.56 | 2,926 | -54 | 510 |
| 5 Nov | 307.95 | 12.95 | -3.65 | 32.77 | 646 | 70 | 562 |
| 4 Nov | 303.45 | 16.6 | 4.15 | 35.62 | 818 | 124 | 490 |
| 1 Nov | 313.00 | 12.45 | 0.40 | 37.03 | 40 | 2 | 366 |
| 31 Oct | 310.75 | 12.05 | -0.20 | - | 1,290 | 188 | 364 |
| 30 Oct | 311.30 | 12.25 | -1.00 | - | 388 | 74 | 176 |
| 29 Oct | 311.45 | 13.25 | 0.20 | - | 386 | 8 | 100 |
| 28 Oct | 310.40 | 13.05 | -5.15 | - | 318 | 54 | 90 |
| 25 Oct | 306.30 | 18.2 | 9.50 | - | 46 | 30 | 36 |
| 24 Oct | 321.45 | 8.7 | 0.35 | - | 6 | 4 | 4 |
| 23 Oct | 323.05 | 8.35 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 322.90 | 8.35 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 331.65 | 8.35 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 342.50 | 8.35 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 342.70 | 8.35 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 350.75 | 8.35 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 348.75 | 8.35 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 340.75 | 8.35 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 337.65 | 8.35 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 335.45 | 8.35 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 338.85 | 8.35 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 338.00 | 8.35 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 335.00 | 8.35 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 340.25 | 8.35 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 348.85 | 8.35 | - | 0 | 0 | 0 | |
For Bharat Petroleum Corp Lt - strike price 315 expiring on 28NOV2024
Delta for 315 PE is -
Historical price for 315 PE is as follows
On 21 Nov BPCL was trading at 282.40. The strike last trading price was 31.6, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 207
On 20 Nov BPCL was trading at 287.50. The strike last trading price was 27.65, which was 0.00 lower than the previous day. The implied volatity was 41.04, the open interest changed by -9 which decreased total open position to 228
On 19 Nov BPCL was trading at 287.50. The strike last trading price was 27.65, which was 2.05 higher than the previous day. The implied volatity was 41.04, the open interest changed by -7 which decreased total open position to 228
On 18 Nov BPCL was trading at 289.20. The strike last trading price was 25.6, which was 7.75 higher than the previous day. The implied volatity was 46.52, the open interest changed by 2 which increased total open position to 234
On 14 Nov BPCL was trading at 298.20. The strike last trading price was 17.85, which was 6.30 higher than the previous day. The implied volatity was 32.03, the open interest changed by -56 which decreased total open position to 233
On 13 Nov BPCL was trading at 305.85. The strike last trading price was 11.55, which was 1.65 higher than the previous day. The implied volatity was 29.90, the open interest changed by 23 which increased total open position to 287
On 12 Nov BPCL was trading at 309.80. The strike last trading price was 9.9, which was 2.00 higher than the previous day. The implied volatity was 29.45, the open interest changed by 48 which increased total open position to 260
On 11 Nov BPCL was trading at 312.55. The strike last trading price was 7.9, which was -1.80 lower than the previous day. The implied volatity was 27.92, the open interest changed by 11 which increased total open position to 214
On 8 Nov BPCL was trading at 310.45. The strike last trading price was 9.7, which was 2.20 higher than the previous day. The implied volatity was 27.34, the open interest changed by -14 which decreased total open position to 204
On 7 Nov BPCL was trading at 315.00. The strike last trading price was 7.5, which was 0.70 higher than the previous day. The implied volatity was 27.94, the open interest changed by -33 which decreased total open position to 219
On 6 Nov BPCL was trading at 317.00. The strike last trading price was 6.8, which was -6.15 lower than the previous day. The implied volatity was 27.56, the open interest changed by -27 which decreased total open position to 255
On 5 Nov BPCL was trading at 307.95. The strike last trading price was 12.95, which was -3.65 lower than the previous day. The implied volatity was 32.77, the open interest changed by 35 which increased total open position to 281
On 4 Nov BPCL was trading at 303.45. The strike last trading price was 16.6, which was 4.15 higher than the previous day. The implied volatity was 35.62, the open interest changed by 62 which increased total open position to 245
On 1 Nov BPCL was trading at 313.00. The strike last trading price was 12.45, which was 0.40 higher than the previous day. The implied volatity was 37.03, the open interest changed by 1 which increased total open position to 183
On 31 Oct BPCL was trading at 310.75. The strike last trading price was 12.05, 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 12.25, which was -1.00 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 13.25, 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 28 Oct BPCL was trading at 310.40. The strike last trading price was 13.05, which was -5.15 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 18.2, which was 9.50 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 8.7, which was 0.35 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 8.35, 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 8.35, 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 21 Oct BPCL was trading at 331.65. The strike last trading price was 8.35, 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 8.35, 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 8.35, 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 8.35, 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 8.35, 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 8.35, 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 8.35, 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 8.35, 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 8.35, 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 8.35, 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 8.35, 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 8.35, 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 8.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
