BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
14 Nov 2024 04:12 PM IST
| BPCL 28NOV2024 325 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.09
Theta: -0.11
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 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 0.09
Historical price for 325 CE is as follows
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: -0.82
Vega: 0.16
Theta: -0.17
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 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 -0.82
Historical price for 325 PE is as follows
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
