BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
26 Dec 2024 04:12 PM IST
| BPCL 26DEC2024 335 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 295.60 | 0.05 | 0.00 | - | 1 | 0 | 138 | |||
| 24 Dec | 292.00 | 0.05 | 0.00 | - | 15 | 0 | 153 | |||
| 23 Dec | 289.10 | 0.05 | -0.10 | - | 79 | -13 | 153 | |||
| 20 Dec | 289.05 | 0.15 | -0.10 | 55.01 | 18 | -6 | 169 | |||
| 19 Dec | 294.55 | 0.25 | 0.05 | 49.64 | 17 | -6 | 175 | |||
| 18 Dec | 288.30 | 0.2 | -0.05 | 49.78 | 115 | -37 | 193 | |||
| 17 Dec | 293.00 | 0.25 | -0.05 | 44.16 | 37 | 1 | 232 | |||
| 16 Dec | 297.95 | 0.3 | -0.05 | 38.70 | 93 | -25 | 231 | |||
| 13 Dec | 301.70 | 0.35 | -0.15 | 31.69 | 514 | -3 | 256 | |||
| 12 Dec | 302.15 | 0.5 | -0.05 | 32.65 | 243 | 9 | 261 | |||
| 11 Dec | 307.45 | 0.55 | 0.00 | 27.71 | 364 | 30 | 255 | |||
| 10 Dec | 303.50 | 0.55 | -0.05 | 30.03 | 413 | 95 | 227 | |||
| 9 Dec | 303.45 | 0.6 | -0.10 | 29.60 | 320 | 26 | 134 | |||
| 6 Dec | 300.35 | 0.7 | 0.10 | 29.80 | 395 | -34 | 112 | |||
| 5 Dec | 297.00 | 0.6 | 0.00 | 30.86 | 298 | 18 | 146 | |||
| 4 Dec | 293.65 | 0.6 | -0.10 | 32.10 | 201 | 27 | 131 | |||
| 3 Dec | 294.25 | 0.7 | -0.15 | 32.06 | 226 | -22 | 104 | |||
| 2 Dec | 294.15 | 0.85 | -0.10 | 31.82 | 69 | 24 | 124 | |||
| 29 Nov | 292.10 | 0.95 | -0.05 | 32.91 | 252 | 85 | 99 | |||
| 28 Nov | 290.95 | 1 | -0.50 | 32.80 | 48 | 10 | 14 | |||
| 27 Nov | 293.45 | 1.5 | -0.15 | 34.34 | 3 | 2 | 4 | |||
| 26 Nov | 293.85 | 1.65 | -9.65 | 34.87 | 2 | 1 | 1 | |||
| 25 Nov | 296.55 | 11.3 | 0.00 | 11.23 | 0 | 0 | 0 | |||
| 22 Nov | 285.85 | 11.3 | 0.00 | 13.43 | 0 | 0 | 0 | |||
| 21 Nov | 282.40 | 11.3 | 0.00 | 14.24 | 0 | 0 | 0 | |||
| 20 Nov | 287.50 | 11.3 | 0.00 | 12.80 | 0 | 0 | 0 | |||
| 19 Nov | 287.50 | 11.3 | 0.00 | 12.80 | 0 | 0 | 0 | |||
| 18 Nov | 289.20 | 11.3 | 0.00 | 11.93 | 0 | 0 | 0 | |||
| 14 Nov | 298.20 | 11.3 | 0.00 | 8.74 | 0 | 0 | 0 | |||
| 13 Nov | 305.85 | 11.3 | 0.00 | 6.52 | 0 | 0 | 0 | |||
| 12 Nov | 309.80 | 11.3 | 0.00 | 5.73 | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Nov | 312.55 | 11.3 | 0.00 | 4.81 | 0 | 0 | 0 | |||
| 8 Nov | 310.45 | 11.3 | 0.00 | 5.27 | 0 | 0 | 0 | |||
| 7 Nov | 315.00 | 11.3 | 0.00 | 3.91 | 0 | 0 | 0 | |||
| 6 Nov | 317.00 | 11.3 | 0.00 | 3.46 | 0 | 0 | 0 | |||
| 5 Nov | 307.95 | 11.3 | 5.57 | 0 | 0 | 0 | ||||
For Bharat Petroleum Corp Lt - strike price 335 expiring on 26DEC2024
Delta for 335 CE is -
Historical price for 335 CE is as follows
On 26 Dec BPCL was trading at 295.60. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 138
On 24 Dec BPCL was trading at 292.00. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 153
On 23 Dec BPCL was trading at 289.10. The strike last trading price was 0.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 153
On 20 Dec BPCL was trading at 289.05. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was 55.01, the open interest changed by -6 which decreased total open position to 169
On 19 Dec BPCL was trading at 294.55. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 49.64, the open interest changed by -6 which decreased total open position to 175
On 18 Dec BPCL was trading at 288.30. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 49.78, the open interest changed by -37 which decreased total open position to 193
On 17 Dec BPCL was trading at 293.00. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 44.16, the open interest changed by 1 which increased total open position to 232
On 16 Dec BPCL was trading at 297.95. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 38.70, the open interest changed by -25 which decreased total open position to 231
On 13 Dec BPCL was trading at 301.70. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 31.69, the open interest changed by -3 which decreased total open position to 256
On 12 Dec BPCL was trading at 302.15. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 32.65, the open interest changed by 9 which increased total open position to 261
On 11 Dec BPCL was trading at 307.45. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 27.71, the open interest changed by 30 which increased total open position to 255
On 10 Dec BPCL was trading at 303.50. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 30.03, the open interest changed by 95 which increased total open position to 227
On 9 Dec BPCL was trading at 303.45. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was 29.60, the open interest changed by 26 which increased total open position to 134
On 6 Dec BPCL was trading at 300.35. The strike last trading price was 0.7, which was 0.10 higher than the previous day. The implied volatity was 29.80, the open interest changed by -34 which decreased total open position to 112
On 5 Dec BPCL was trading at 297.00. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was 30.86, the open interest changed by 18 which increased total open position to 146
On 4 Dec BPCL was trading at 293.65. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was 32.10, the open interest changed by 27 which increased total open position to 131
On 3 Dec BPCL was trading at 294.25. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was 32.06, the open interest changed by -22 which decreased total open position to 104
On 2 Dec BPCL was trading at 294.15. The strike last trading price was 0.85, which was -0.10 lower than the previous day. The implied volatity was 31.82, the open interest changed by 24 which increased total open position to 124
On 29 Nov BPCL was trading at 292.10. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was 32.91, the open interest changed by 85 which increased total open position to 99
On 28 Nov BPCL was trading at 290.95. The strike last trading price was 1, which was -0.50 lower than the previous day. The implied volatity was 32.80, the open interest changed by 10 which increased total open position to 14
On 27 Nov BPCL was trading at 293.45. The strike last trading price was 1.5, which was -0.15 lower than the previous day. The implied volatity was 34.34, the open interest changed by 2 which increased total open position to 4
On 26 Nov BPCL was trading at 293.85. The strike last trading price was 1.65, which was -9.65 lower than the previous day. The implied volatity was 34.87, the open interest changed by 1 which increased total open position to 1
On 25 Nov BPCL was trading at 296.55. The strike last trading price was 11.3, which was 0.00 lower than the previous day. The implied volatity was 11.23, the open interest changed by 0 which decreased total open position to 0
On 22 Nov BPCL was trading at 285.85. The strike last trading price was 11.3, which was 0.00 lower than the previous day. The implied volatity was 13.43, the open interest changed by 0 which decreased total open position to 0
On 21 Nov BPCL was trading at 282.40. The strike last trading price was 11.3, which was 0.00 lower than the previous day. The implied volatity was 14.24, the open interest changed by 0 which decreased total open position to 0
On 20 Nov BPCL was trading at 287.50. The strike last trading price was 11.3, which was 0.00 lower than the previous day. The implied volatity was 12.80, the open interest changed by 0 which decreased total open position to 0
On 19 Nov BPCL was trading at 287.50. The strike last trading price was 11.3, which was 0.00 lower than the previous day. The implied volatity was 12.80, the open interest changed by 0 which decreased total open position to 0
On 18 Nov BPCL was trading at 289.20. The strike last trading price was 11.3, which was 0.00 lower than the previous day. The implied volatity was 11.93, the open interest changed by 0 which decreased total open position to 0
On 14 Nov BPCL was trading at 298.20. The strike last trading price was 11.3, which was 0.00 lower than the previous day. The implied volatity was 8.74, the open interest changed by 0 which decreased total open position to 0
On 13 Nov BPCL was trading at 305.85. The strike last trading price was 11.3, which was 0.00 lower than the previous day. The implied volatity was 6.52, the open interest changed by 0 which decreased total open position to 0
On 12 Nov BPCL was trading at 309.80. The strike last trading price was 11.3, which was 0.00 lower than the previous day. The implied volatity was 5.73, 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 11.3, which was 0.00 lower than the previous day. The implied volatity was 4.81, the open interest changed by 0 which decreased total open position to 0
On 8 Nov BPCL was trading at 310.45. The strike last trading price was 11.3, which was 0.00 lower than the previous day. The implied volatity was 5.27, the open interest changed by 0 which decreased total open position to 0
On 7 Nov BPCL was trading at 315.00. The strike last trading price was 11.3, which was 0.00 lower than the previous day. The implied volatity was 3.91, the open interest changed by 0 which decreased total open position to 0
On 6 Nov BPCL was trading at 317.00. The strike last trading price was 11.3, which was 0.00 lower than the previous day. The implied volatity was 3.46, the open interest changed by 0 which decreased total open position to 0
On 5 Nov BPCL was trading at 307.95. The strike last trading price was 11.3, which was lower than the previous day. The implied volatity was 5.57, the open interest changed by 0 which decreased total open position to 0
| BPCL 26DEC2024 335 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 295.60 | 42 | 1.00 | - | 8 | -2 | 8 |
| 24 Dec | 292.00 | 41 | 4.00 | - | 2 | 0 | 11 |
| 23 Dec | 289.10 | 37 | 0.00 | 0.00 | 0 | -5 | 0 |
| 20 Dec | 289.05 | 37 | 5.25 | - | 6 | 0 | 16 |
| 19 Dec | 294.55 | 31.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 288.30 | 31.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 293.00 | 31.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 297.95 | 31.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 301.70 | 31.75 | 1.90 | - | 1 | 0 | 16 |
| 12 Dec | 302.15 | 29.85 | 1.50 | - | 1 | 0 | 16 |
| 11 Dec | 307.45 | 28.35 | -3.45 | 37.75 | 9 | 4 | 16 |
| 10 Dec | 303.50 | 31.8 | 0.05 | 36.94 | 3 | -1 | 13 |
| 9 Dec | 303.45 | 31.75 | -6.80 | 36.43 | 1 | 0 | 13 |
| 6 Dec | 300.35 | 38.55 | 0.00 | 0.00 | 0 | 1 | 0 |
| 5 Dec | 297.00 | 38.55 | 2.05 | 44.04 | 1 | 0 | 12 |
| 4 Dec | 293.65 | 36.5 | -3.20 | - | 1 | 0 | 11 |
| 3 Dec | 294.25 | 39.7 | -2.70 | 37.27 | 3 | -1 | 12 |
| 2 Dec | 294.15 | 42.4 | -0.50 | 56.80 | 1 | 0 | 12 |
| 29 Nov | 292.10 | 42.9 | 2.90 | 44.86 | 2 | 1 | 11 |
| 28 Nov | 290.95 | 40 | 8.20 | - | 10 | 6 | 6 |
| 27 Nov | 293.45 | 31.8 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 293.85 | 31.8 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 296.55 | 31.8 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 285.85 | 31.8 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 282.40 | 31.8 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 287.50 | 31.8 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 287.50 | 31.8 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 289.20 | 31.8 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 298.20 | 31.8 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 305.85 | 31.8 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 309.80 | 31.8 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 312.55 | 31.8 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 310.45 | 31.8 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 315.00 | 31.8 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 317.00 | 31.8 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 307.95 | 31.8 | - | 0 | 0 | 0 | |
For Bharat Petroleum Corp Lt - strike price 335 expiring on 26DEC2024
Delta for 335 PE is -
Historical price for 335 PE is as follows
On 26 Dec BPCL was trading at 295.60. The strike last trading price was 42, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 8
On 24 Dec BPCL was trading at 292.00. The strike last trading price was 41, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 23 Dec BPCL was trading at 289.10. The strike last trading price was 37, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 20 Dec BPCL was trading at 289.05. The strike last trading price was 37, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 19 Dec BPCL was trading at 294.55. The strike last trading price was 31.75, 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 18 Dec BPCL was trading at 288.30. The strike last trading price was 31.75, 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 17 Dec BPCL was trading at 293.00. The strike last trading price was 31.75, 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 16 Dec BPCL was trading at 297.95. The strike last trading price was 31.75, 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 13 Dec BPCL was trading at 301.70. The strike last trading price was 31.75, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 12 Dec BPCL was trading at 302.15. The strike last trading price was 29.85, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 11 Dec BPCL was trading at 307.45. The strike last trading price was 28.35, which was -3.45 lower than the previous day. The implied volatity was 37.75, the open interest changed by 4 which increased total open position to 16
On 10 Dec BPCL was trading at 303.50. The strike last trading price was 31.8, which was 0.05 higher than the previous day. The implied volatity was 36.94, the open interest changed by -1 which decreased total open position to 13
On 9 Dec BPCL was trading at 303.45. The strike last trading price was 31.75, which was -6.80 lower than the previous day. The implied volatity was 36.43, the open interest changed by 0 which decreased total open position to 13
On 6 Dec BPCL was trading at 300.35. The strike last trading price was 38.55, 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 5 Dec BPCL was trading at 297.00. The strike last trading price was 38.55, which was 2.05 higher than the previous day. The implied volatity was 44.04, the open interest changed by 0 which decreased total open position to 12
On 4 Dec BPCL was trading at 293.65. The strike last trading price was 36.5, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 3 Dec BPCL was trading at 294.25. The strike last trading price was 39.7, which was -2.70 lower than the previous day. The implied volatity was 37.27, the open interest changed by -1 which decreased total open position to 12
On 2 Dec BPCL was trading at 294.15. The strike last trading price was 42.4, which was -0.50 lower than the previous day. The implied volatity was 56.80, the open interest changed by 0 which decreased total open position to 12
On 29 Nov BPCL was trading at 292.10. The strike last trading price was 42.9, which was 2.90 higher than the previous day. The implied volatity was 44.86, the open interest changed by 1 which increased total open position to 11
On 28 Nov BPCL was trading at 290.95. The strike last trading price was 40, which was 8.20 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 6
On 27 Nov BPCL was trading at 293.45. The strike last trading price was 31.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Nov BPCL was trading at 293.85. The strike last trading price was 31.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Nov BPCL was trading at 296.55. The strike last trading price was 31.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Nov BPCL was trading at 285.85. The strike last trading price was 31.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Nov BPCL was trading at 282.40. The strike last trading price was 31.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Nov BPCL was trading at 287.50. The strike last trading price was 31.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Nov BPCL was trading at 287.50. The strike last trading price was 31.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Nov BPCL was trading at 289.20. The strike last trading price was 31.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Nov BPCL was trading at 298.20. The strike last trading price was 31.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Nov BPCL was trading at 305.85. The strike last trading price was 31.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Nov BPCL was trading at 309.80. The strike last trading price was 31.8, which was 0.00 lower than the previous day. The implied volatity was -, 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 31.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Nov BPCL was trading at 310.45. The strike last trading price was 31.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Nov BPCL was trading at 315.00. The strike last trading price was 31.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Nov BPCL was trading at 317.00. The strike last trading price was 31.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Nov BPCL was trading at 307.95. The strike last trading price was 31.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
