`
[--[65.84.65.76]--]
BPCL
Bharat Petroleum Corp Lt

282.4 -5.10 (-1.77%)

Back to Option Chain


Historical option data for BPCL

21 Nov 2024 04:12 PM IST
BPCL 28NOV2024 325 CE
Delta: 0.02
Vega: 0.02
Theta: -0.05
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 282.40 0.1 -0.15 45.77 578 -118 3,694
20 Nov 287.50 0.25 0.00 41.58 730 -8 3,832
19 Nov 287.50 0.25 -0.15 41.58 730 12 3,832
18 Nov 289.20 0.4 -0.30 39.80 1,692 -124 3,824
14 Nov 298.20 0.7 -0.75 30.33 3,178 -80 3,958
13 Nov 305.85 1.45 -0.75 26.85 3,792 372 4,072
12 Nov 309.80 2.2 -0.65 27.00 2,302 204 3,700
11 Nov 312.55 2.85 0.20 25.27 2,042 44 3,500
8 Nov 310.45 2.65 -1.85 25.28 2,166 46 3,468
7 Nov 315.00 4.5 -0.90 25.85 1,898 -32 3,424
6 Nov 317.00 5.4 2.20 26.07 5,206 34 3,458
5 Nov 307.95 3.2 -0.25 27.69 6,666 2,770 3,424
4 Nov 303.45 3.45 -3.30 32.49 1,486 146 656
1 Nov 313.00 6.75 -0.25 31.85 182 42 512
31 Oct 310.75 7 -0.05 - 1,084 170 474
30 Oct 311.30 7.05 -0.10 - 516 86 306
29 Oct 311.45 7.15 -0.25 - 324 56 220
28 Oct 310.40 7.4 0.50 - 590 108 164
25 Oct 306.30 6.9 -5.10 - 62 36 56
24 Oct 321.45 12 -10.50 - 26 16 18
23 Oct 323.05 22.5 0.00 - 0 0 0
22 Oct 322.90 22.5 0.00 - 0 0 0
21 Oct 331.65 22.5 0.00 - 0 0 0
18 Oct 342.50 22.5 0.00 - 0 0 0
17 Oct 342.70 22.5 0.00 - 0 0 0
16 Oct 350.75 22.5 0.00 - 0 0 0
15 Oct 348.75 22.5 0.00 - 0 0 0
14 Oct 340.75 22.5 0.00 - 0 0 0
11 Oct 337.65 22.5 0.00 - 0 2 0
10 Oct 335.45 22.5 -13.15 - 2 0 0
9 Oct 338.85 35.65 0.00 - 0 0 0
8 Oct 338.00 35.65 0.00 - 0 0 0
7 Oct 335.00 35.65 0.00 - 0 0 0
4 Oct 340.25 35.65 0.00 - 0 0 0
3 Oct 348.85 35.65 0.00 - 0 0 0
30 Sept 369.95 35.65 0.00 - 0 0 0
27 Sept 367.30 35.65 - 0 0 0


For Bharat Petroleum Corp Lt - strike price 325 expiring on 28NOV2024

Delta for 325 CE is 0.02

Historical price for 325 CE is as follows

On 21 Nov BPCL was trading at 282.40. The strike last trading price was 0.1, which was -0.15 lower than the previous day. The implied volatity was 45.77, the open interest changed by -59 which decreased total open position to 1847


On 20 Nov BPCL was trading at 287.50. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 41.58, the open interest changed by -4 which decreased total open position to 1916


On 19 Nov BPCL was trading at 287.50. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 41.58, the open interest changed by 6 which increased total open position to 1916


On 18 Nov BPCL was trading at 289.20. The strike last trading price was 0.4, which was -0.30 lower than the previous day. The implied volatity was 39.80, the open interest changed by -62 which decreased total open position to 1912


On 14 Nov BPCL was trading at 298.20. The strike last trading price was 0.7, which was -0.75 lower than the previous day. The implied volatity was 30.33, the open interest changed by -40 which decreased total open position to 1979


On 13 Nov BPCL was trading at 305.85. The strike last trading price was 1.45, which was -0.75 lower than the previous day. The implied volatity was 26.85, the open interest changed by 186 which increased total open position to 2036


On 12 Nov BPCL was trading at 309.80. The strike last trading price was 2.2, which was -0.65 lower than the previous day. The implied volatity was 27.00, the open interest changed by 102 which increased total open position to 1850


On 11 Nov BPCL was trading at 312.55. The strike last trading price was 2.85, which was 0.20 higher than the previous day. The implied volatity was 25.27, the open interest changed by 22 which increased total open position to 1750


On 8 Nov BPCL was trading at 310.45. The strike last trading price was 2.65, which was -1.85 lower than the previous day. The implied volatity was 25.28, the open interest changed by 23 which increased total open position to 1734


On 7 Nov BPCL was trading at 315.00. The strike last trading price was 4.5, which was -0.90 lower than the previous day. The implied volatity was 25.85, the open interest changed by -16 which decreased total open position to 1712


On 6 Nov BPCL was trading at 317.00. The strike last trading price was 5.4, which was 2.20 higher than the previous day. The implied volatity was 26.07, the open interest changed by 17 which increased total open position to 1729


On 5 Nov BPCL was trading at 307.95. The strike last trading price was 3.2, which was -0.25 lower than the previous day. The implied volatity was 27.69, the open interest changed by 1385 which increased total open position to 1712


On 4 Nov BPCL was trading at 303.45. The strike last trading price was 3.45, which was -3.30 lower than the previous day. The implied volatity was 32.49, the open interest changed by 73 which increased total open position to 328


On 1 Nov BPCL was trading at 313.00. The strike last trading price was 6.75, which was -0.25 lower than the previous day. The implied volatity was 31.85, the open interest changed by 21 which increased total open position to 256


On 31 Oct BPCL was trading at 310.75. The strike last trading price was 7, 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 30 Oct BPCL was trading at 311.30. The strike last trading price was 7.05, 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 29 Oct BPCL was trading at 311.45. The strike last trading price was 7.15, which was -0.25 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 7.4, which was 0.50 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 6.9, 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 24 Oct BPCL was trading at 321.45. The strike last trading price was 12, which was -10.50 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 22.5, 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 22 Oct BPCL was trading at 322.90. The strike last trading price was 22.5, 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 21 Oct BPCL was trading at 331.65. The strike last trading price was 22.5, 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 18 Oct BPCL was trading at 342.50. The strike last trading price was 22.5, 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 17 Oct BPCL was trading at 342.70. The strike last trading price was 22.5, 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 16 Oct BPCL was trading at 350.75. The strike last trading price was 22.5, 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 15 Oct BPCL was trading at 348.75. The strike last trading price was 22.5, 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 14 Oct BPCL was trading at 340.75. The strike last trading price was 22.5, 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 22.5, 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 22.5, which was -13.15 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 35.65, 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 8 Oct BPCL was trading at 338.00. The strike last trading price was 35.65, 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 7 Oct BPCL was trading at 335.00. The strike last trading price was 35.65, 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 Oct BPCL was trading at 340.25. The strike last trading price was 35.65, 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 Oct BPCL was trading at 348.85. The strike last trading price was 35.65, 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 30 Sept BPCL was trading at 369.95. The strike last trading price was 35.65, 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 27 Sept BPCL was trading at 367.30. The strike last trading price was 35.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


BPCL 28NOV2024 325 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
21 Nov 282.40 44.2 16.50 - 6 0 506
20 Nov 287.50 27.7 0.00 - 16 -2 506
19 Nov 287.50 27.7 -7.00 - 16 -2 506
18 Nov 289.20 34.7 6.65 48.77 12 -2 512
14 Nov 298.20 28.05 8.35 44.41 98 -12 514
13 Nov 305.85 19.7 2.55 33.99 84 -34 526
12 Nov 309.80 17.15 2.50 31.31 114 0 564
11 Nov 312.55 14.65 -1.40 30.03 84 -26 564
8 Nov 310.45 16.05 3.25 26.04 120 -10 594
7 Nov 315.00 12.8 0.95 26.62 300 52 602
6 Nov 317.00 11.85 -7.90 26.58 500 68 552
5 Nov 307.95 19.75 -3.85 33.43 44 14 486
4 Nov 303.45 23.6 5.20 35.43 96 -14 474
1 Nov 313.00 18.4 0.35 37.64 6 -2 486
31 Oct 310.75 18.05 0.00 - 962 332 488
30 Oct 311.30 18.05 -1.15 - 274 100 156
29 Oct 311.45 19.2 0.15 - 92 2 56
28 Oct 310.40 19.05 -5.35 - 82 4 58
25 Oct 306.30 24.4 11.10 - 62 34 54
24 Oct 321.45 13.3 -0.40 - 22 8 12
23 Oct 323.05 13.7 0.00 - 0 4 0
22 Oct 322.90 13.7 2.20 - 4 2 2
21 Oct 331.65 11.5 0.00 - 0 0 0
18 Oct 342.50 11.5 0.00 - 0 0 0
17 Oct 342.70 11.5 0.00 - 0 0 0
16 Oct 350.75 11.5 0.00 - 0 0 0
15 Oct 348.75 11.5 0.00 - 0 0 0
14 Oct 340.75 11.5 0.00 - 0 0 0
11 Oct 337.65 11.5 0.00 - 0 0 0
10 Oct 335.45 11.5 0.00 - 0 0 0
9 Oct 338.85 11.5 0.00 - 0 0 0
8 Oct 338.00 11.5 0.00 - 0 0 0
7 Oct 335.00 11.5 0.00 - 0 0 0
4 Oct 340.25 11.5 0.00 - 0 0 0
3 Oct 348.85 11.5 0.00 - 0 0 0
30 Sept 369.95 11.5 0.00 - 0 0 0
27 Sept 367.30 11.5 - 0 0 0


For Bharat Petroleum Corp Lt - strike price 325 expiring on 28NOV2024

Delta for 325 PE is -

Historical price for 325 PE is as follows

On 21 Nov BPCL was trading at 282.40. The strike last trading price was 44.2, which was 16.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 253


On 20 Nov BPCL was trading at 287.50. The strike last trading price was 27.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 253


On 19 Nov BPCL was trading at 287.50. The strike last trading price was 27.7, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 253


On 18 Nov BPCL was trading at 289.20. The strike last trading price was 34.7, which was 6.65 higher than the previous day. The implied volatity was 48.77, the open interest changed by -1 which decreased total open position to 256


On 14 Nov BPCL was trading at 298.20. The strike last trading price was 28.05, which was 8.35 higher than the previous day. The implied volatity was 44.41, the open interest changed by -6 which decreased total open position to 257


On 13 Nov BPCL was trading at 305.85. The strike last trading price was 19.7, which was 2.55 higher than the previous day. The implied volatity was 33.99, the open interest changed by -17 which decreased total open position to 263


On 12 Nov BPCL was trading at 309.80. The strike last trading price was 17.15, which was 2.50 higher than the previous day. The implied volatity was 31.31, the open interest changed by 0 which decreased total open position to 282


On 11 Nov BPCL was trading at 312.55. The strike last trading price was 14.65, which was -1.40 lower than the previous day. The implied volatity was 30.03, the open interest changed by -13 which decreased total open position to 282


On 8 Nov BPCL was trading at 310.45. The strike last trading price was 16.05, which was 3.25 higher than the previous day. The implied volatity was 26.04, the open interest changed by -5 which decreased total open position to 297


On 7 Nov BPCL was trading at 315.00. The strike last trading price was 12.8, which was 0.95 higher than the previous day. The implied volatity was 26.62, the open interest changed by 26 which increased total open position to 301


On 6 Nov BPCL was trading at 317.00. The strike last trading price was 11.85, which was -7.90 lower than the previous day. The implied volatity was 26.58, the open interest changed by 34 which increased total open position to 276


On 5 Nov BPCL was trading at 307.95. The strike last trading price was 19.75, which was -3.85 lower than the previous day. The implied volatity was 33.43, the open interest changed by 7 which increased total open position to 243


On 4 Nov BPCL was trading at 303.45. The strike last trading price was 23.6, which was 5.20 higher than the previous day. The implied volatity was 35.43, the open interest changed by -7 which decreased total open position to 237


On 1 Nov BPCL was trading at 313.00. The strike last trading price was 18.4, which was 0.35 higher than the previous day. The implied volatity was 37.64, the open interest changed by -1 which decreased total open position to 243


On 31 Oct BPCL was trading at 310.75. The strike last trading price was 18.05, 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 18.05, which was -1.15 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 19.2, which was 0.15 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 19.05, which was -5.35 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 24.4, which was 11.10 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 13.3, 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 23 Oct BPCL was trading at 323.05. The strike last trading price was 13.7, 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 13.7, which was 2.20 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 11.5, 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 18 Oct BPCL was trading at 342.50. The strike last trading price was 11.5, 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 17 Oct BPCL was trading at 342.70. The strike last trading price was 11.5, 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 16 Oct BPCL was trading at 350.75. The strike last trading price was 11.5, 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 15 Oct BPCL was trading at 348.75. The strike last trading price was 11.5, 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 14 Oct BPCL was trading at 340.75. The strike last trading price was 11.5, 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 11.5, 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 11.5, 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 9 Oct BPCL was trading at 338.85. The strike last trading price was 11.5, 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 8 Oct BPCL was trading at 338.00. The strike last trading price was 11.5, 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 7 Oct BPCL was trading at 335.00. The strike last trading price was 11.5, 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 4 Oct BPCL was trading at 340.25. The strike last trading price was 11.5, 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 3 Oct BPCL was trading at 348.85. The strike last trading price was 11.5, 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 30 Sept BPCL was trading at 369.95. The strike last trading price was 11.5, 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 27 Sept BPCL was trading at 367.30. The strike last trading price was 11.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to