BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
14 Nov 2024 04:12 PM IST
| BPCL 28NOV2024 320 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.12
Vega: 0.12
Theta: -0.13
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 298.20 | 1 | -1.35 | 28.72 | 7,954 | -260 | 5,810 | |||
| 13 Nov | 305.85 | 2.35 | -1.00 | 26.59 | 5,316 | 8 | 6,078 | |||
| 12 Nov | 309.80 | 3.35 | -1.05 | 26.60 | 7,050 | 424 | 6,132 | |||
| 11 Nov | 312.55 | 4.4 | 0.35 | 25.33 | 4,292 | 336 | 5,706 | |||
| 8 Nov | 310.45 | 4.05 | -2.40 | 25.44 | 4,948 | 396 | 5,374 | |||
| 7 Nov | 315.00 | 6.45 | -1.20 | 26.11 | 5,790 | -106 | 4,982 | |||
| 6 Nov | 317.00 | 7.65 | 3.20 | 26.69 | 11,650 | 62 | 5,090 | |||
| 5 Nov | 307.95 | 4.45 | -0.15 | 27.34 | 5,910 | 68 | 5,026 | |||
| 4 Nov | 303.45 | 4.6 | -3.90 | 32.25 | 8,512 | 2,612 | 4,968 | |||
| 1 Nov | 313.00 | 8.5 | -0.40 | 31.47 | 746 | -42 | 2,374 | |||
| 31 Oct | 310.75 | 8.9 | -0.10 | - | 7,814 | 1,018 | 2,426 | |||
| 30 Oct | 311.30 | 9 | 0.20 | - | 2,270 | 70 | 1,412 | |||
| 29 Oct | 311.45 | 8.8 | -0.50 | - | 1,648 | 132 | 1,344 | |||
| 28 Oct | 310.40 | 9.3 | 0.95 | - | 3,130 | 648 | 1,212 | |||
| 25 Oct | 306.30 | 8.35 | -6.65 | - | 1,108 | 418 | 564 | |||
| 24 Oct | 321.45 | 15 | -1.00 | - | 82 | 42 | 144 | |||
| 23 Oct | 323.05 | 16 | -0.70 | - | 116 | 50 | 104 | |||
| 22 Oct | 322.90 | 16.7 | -4.55 | - | 32 | 14 | 54 | |||
| 21 Oct | 331.65 | 21.25 | -15.35 | - | 14 | 8 | 36 | |||
| 18 Oct | 342.50 | 36.6 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 342.70 | 36.6 | 0.00 | - | 0 | -2 | 0 | |||
| 16 Oct | 350.75 | 36.6 | 1.00 | - | 2 | 0 | 30 | |||
| 15 Oct | 348.75 | 35.6 | 10.10 | - | 6 | 0 | 32 | |||
| 14 Oct | 340.75 | 25.5 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 337.65 | 25.5 | 0.00 | - | 0 | 10 | 0 | |||
| 10 Oct | 335.45 | 25.5 | -3.30 | - | 10 | 6 | 28 | |||
| 9 Oct | 338.85 | 28.8 | 0.00 | - | 2 | 0 | 22 | |||
| 8 Oct | 338.00 | 28.8 | -3.10 | - | 2 | 0 | 20 | |||
| 7 Oct | 335.00 | 31.9 | 0.00 | - | 0 | 14 | 0 | |||
| 4 Oct | 340.25 | 31.9 | -8.10 | - | 14 | 12 | 18 | |||
| 3 Oct | 348.85 | 40 | -15.50 | - | 4 | 0 | 6 | |||
| 30 Sept | 369.95 | 55.5 | 2.65 | - | 6 | 4 | 4 | |||
| 27 Sept | 367.30 | 52.85 | 52.85 | - | 0 | 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 320 expiring on 28NOV2024
Delta for 320 CE is 0.12
Historical price for 320 CE is as follows
On 14 Nov BPCL was trading at 298.20. The strike last trading price was 1, which was -1.35 lower than the previous day. The implied volatity was 28.72, the open interest changed by -130 which decreased total open position to 2905
On 13 Nov BPCL was trading at 305.85. The strike last trading price was 2.35, which was -1.00 lower than the previous day. The implied volatity was 26.59, the open interest changed by 4 which increased total open position to 3039
On 12 Nov BPCL was trading at 309.80. The strike last trading price was 3.35, which was -1.05 lower than the previous day. The implied volatity was 26.60, the open interest changed by 212 which increased total open position to 3066
On 11 Nov BPCL was trading at 312.55. The strike last trading price was 4.4, which was 0.35 higher than the previous day. The implied volatity was 25.33, the open interest changed by 168 which increased total open position to 2853
On 8 Nov BPCL was trading at 310.45. The strike last trading price was 4.05, which was -2.40 lower than the previous day. The implied volatity was 25.44, the open interest changed by 198 which increased total open position to 2687
On 7 Nov BPCL was trading at 315.00. The strike last trading price was 6.45, which was -1.20 lower than the previous day. The implied volatity was 26.11, the open interest changed by -53 which decreased total open position to 2491
On 6 Nov BPCL was trading at 317.00. The strike last trading price was 7.65, which was 3.20 higher than the previous day. The implied volatity was 26.69, the open interest changed by 31 which increased total open position to 2545
On 5 Nov BPCL was trading at 307.95. The strike last trading price was 4.45, which was -0.15 lower than the previous day. The implied volatity was 27.34, the open interest changed by 34 which increased total open position to 2513
On 4 Nov BPCL was trading at 303.45. The strike last trading price was 4.6, which was -3.90 lower than the previous day. The implied volatity was 32.25, the open interest changed by 1306 which increased total open position to 2484
On 1 Nov BPCL was trading at 313.00. The strike last trading price was 8.5, which was -0.40 lower than the previous day. The implied volatity was 31.47, the open interest changed by -21 which decreased total open position to 1187
On 31 Oct BPCL was trading at 310.75. The strike last trading price was 8.9, which was -0.10 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, 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 29 Oct BPCL was trading at 311.45. The strike last trading price was 8.8, 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 28 Oct BPCL was trading at 310.40. The strike last trading price was 9.3, which was 0.95 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 8.35, which was -6.65 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 15, 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 23 Oct BPCL was trading at 323.05. The strike last trading price was 16, which was -0.70 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 16.7, which was -4.55 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 21.25, which was -15.35 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 36.6, 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 36.6, 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 36.6, 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 15 Oct BPCL was trading at 348.75. The strike last trading price was 35.6, which was 10.10 higher 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 25.5, 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 25.5, 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 25.5, which was -3.30 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 28.8, 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 28.8, which was -3.10 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 31.9, 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 31.9, which was -8.10 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 40, which was -15.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept BPCL was trading at 369.95. The strike last trading price was 55.5, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept BPCL was trading at 367.30. The strike last trading price was 52.85, which was 52.85 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 320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.85
Vega: 0.14
Theta: -0.09
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 298.20 | 22.05 | 7.05 | 32.39 | 626 | -56 | 910 |
| 13 Nov | 305.85 | 15 | 1.90 | 29.64 | 2,610 | -180 | 966 |
| 12 Nov | 309.80 | 13.1 | 2.40 | 29.40 | 1,224 | 62 | 1,172 |
| 11 Nov | 312.55 | 10.7 | -2.10 | 27.60 | 806 | -34 | 1,118 |
| 8 Nov | 310.45 | 12.8 | 3.00 | 27.30 | 1,152 | 84 | 1,172 |
| 7 Nov | 315.00 | 9.8 | 0.75 | 26.90 | 1,054 | -90 | 1,090 |
| 6 Nov | 317.00 | 9.05 | -7.05 | 26.93 | 2,606 | 184 | 1,182 |
| 5 Nov | 307.95 | 16.1 | -3.75 | 32.80 | 322 | 68 | 1,000 |
| 4 Nov | 303.45 | 19.85 | 4.60 | 35.16 | 714 | -26 | 942 |
| 1 Nov | 313.00 | 15.25 | 0.05 | 37.26 | 52 | -18 | 968 |
| 31 Oct | 310.75 | 15.2 | 0.35 | - | 1,346 | 204 | 988 |
| 30 Oct | 311.30 | 14.85 | -1.25 | - | 570 | 112 | 786 |
| 29 Oct | 311.45 | 16.1 | 0.30 | - | 340 | 0 | 672 |
| 28 Oct | 310.40 | 15.8 | -5.20 | - | 372 | -24 | 674 |
| 25 Oct | 306.30 | 21 | 9.00 | - | 544 | 70 | 698 |
| 24 Oct | 321.45 | 12 | 1.50 | - | 198 | 76 | 628 |
| 23 Oct | 323.05 | 10.5 | -1.30 | - | 396 | 78 | 552 |
| 22 Oct | 322.90 | 11.8 | 3.45 | - | 274 | 98 | 472 |
| 21 Oct | 331.65 | 8.35 | 3.60 | - | 278 | 134 | 370 |
| 18 Oct | 342.50 | 4.75 | -0.15 | - | 150 | 52 | 238 |
| 17 Oct | 342.70 | 4.9 | 1.60 | - | 88 | 24 | 186 |
| 16 Oct | 350.75 | 3.3 | -0.70 | - | 18 | 12 | 162 |
| 15 Oct | 348.75 | 4 | -2.30 | - | 50 | 26 | 150 |
| 14 Oct | 340.75 | 6.3 | -0.50 | - | 30 | 6 | 124 |
| 11 Oct | 337.65 | 6.8 | -1.20 | - | 58 | 28 | 118 |
| 10 Oct | 335.45 | 8 | 1.35 | - | 26 | 14 | 90 |
| 9 Oct | 338.85 | 6.65 | -1.05 | - | 28 | 18 | 76 |
| 8 Oct | 338.00 | 7.7 | -0.65 | - | 20 | 12 | 58 |
| 7 Oct | 335.00 | 8.35 | 1.85 | - | 26 | 10 | 30 |
| 4 Oct | 340.25 | 6.5 | 1.50 | - | 22 | 12 | 16 |
| 3 Oct | 348.85 | 5 | 1.95 | - | 2 | 0 | 2 |
| 30 Sept | 369.95 | 3.05 | -0.05 | - | 2 | 0 | 0 |
| 27 Sept | 367.30 | 3.1 | -7.55 | - | 4 | 0 | 2 |
| 20 Sept | 331.20 | 10.65 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 344.30 | 10.65 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 347.80 | 10.65 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 352.15 | 10.65 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 360.70 | 10.65 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 357.25 | 10.65 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 355.40 | 10.65 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 358.45 | 10.65 | - | 0 | 0 | 0 | |
For Bharat Petroleum Corp Lt - strike price 320 expiring on 28NOV2024
Delta for 320 PE is -0.85
Historical price for 320 PE is as follows
On 14 Nov BPCL was trading at 298.20. The strike last trading price was 22.05, which was 7.05 higher than the previous day. The implied volatity was 32.39, the open interest changed by -28 which decreased total open position to 455
On 13 Nov BPCL was trading at 305.85. The strike last trading price was 15, which was 1.90 higher than the previous day. The implied volatity was 29.64, the open interest changed by -90 which decreased total open position to 483
On 12 Nov BPCL was trading at 309.80. The strike last trading price was 13.1, which was 2.40 higher than the previous day. The implied volatity was 29.40, the open interest changed by 31 which increased total open position to 586
On 11 Nov BPCL was trading at 312.55. The strike last trading price was 10.7, which was -2.10 lower than the previous day. The implied volatity was 27.60, the open interest changed by -17 which decreased total open position to 559
On 8 Nov BPCL was trading at 310.45. The strike last trading price was 12.8, which was 3.00 higher than the previous day. The implied volatity was 27.30, the open interest changed by 42 which increased total open position to 586
On 7 Nov BPCL was trading at 315.00. The strike last trading price was 9.8, which was 0.75 higher than the previous day. The implied volatity was 26.90, the open interest changed by -45 which decreased total open position to 545
On 6 Nov BPCL was trading at 317.00. The strike last trading price was 9.05, which was -7.05 lower than the previous day. The implied volatity was 26.93, the open interest changed by 92 which increased total open position to 591
On 5 Nov BPCL was trading at 307.95. The strike last trading price was 16.1, which was -3.75 lower than the previous day. The implied volatity was 32.80, the open interest changed by 34 which increased total open position to 500
On 4 Nov BPCL was trading at 303.45. The strike last trading price was 19.85, which was 4.60 higher than the previous day. The implied volatity was 35.16, the open interest changed by -13 which decreased total open position to 471
On 1 Nov BPCL was trading at 313.00. The strike last trading price was 15.25, which was 0.05 higher than the previous day. The implied volatity was 37.26, the open interest changed by -9 which decreased total open position to 484
On 31 Oct BPCL was trading at 310.75. The strike last trading price was 15.2, 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 30 Oct BPCL was trading at 311.30. The strike last trading price was 14.85, which was -1.25 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 16.1, 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 28 Oct BPCL was trading at 310.40. The strike last trading price was 15.8, which was -5.20 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 21, which was 9.00 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 12, which was 1.50 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 10.5, which was -1.30 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 11.8, which was 3.45 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 8.35, which was 3.60 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 4.75, 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 4.9, which was 1.60 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 3.3, which was -0.70 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 4, which was -2.30 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 6.3, 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 11 Oct BPCL was trading at 337.65. The strike last trading price was 6.8, which was -1.20 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, which was 1.35 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 6.65, 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 8 Oct BPCL was trading at 338.00. The strike last trading price was 7.7, 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 7 Oct BPCL was trading at 335.00. The strike last trading price was 8.35, which was 1.85 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 6.5, which was 1.50 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 5, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept BPCL was trading at 369.95. The strike last trading price was 3.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept BPCL was trading at 367.30. The strike last trading price was 3.1, which was -7.55 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 10.65, 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 10.65, 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 10.65, 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 10.65, 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 10.65, 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 10.65, 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 10.65, 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 10.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
