BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
21 Nov 2024 04:12 PM IST
| BPCL 28NOV2024 335 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 282.40 | 0.15 | -0.05 | - | 74 | -22 | 620 | |||
| 20 Nov | 287.50 | 0.2 | 0.00 | 48.18 | 154 | -50 | 648 | |||
| 19 Nov | 287.50 | 0.2 | -0.05 | 48.18 | 154 | -44 | 648 | |||
| 18 Nov | 289.20 | 0.25 | -0.10 | 44.46 | 666 | -96 | 692 | |||
| 14 Nov | 298.20 | 0.35 | -0.40 | 33.26 | 596 | -160 | 796 | |||
| 13 Nov | 305.85 | 0.75 | -0.25 | 30.15 | 876 | -66 | 956 | |||
| 12 Nov | 309.80 | 1 | -0.35 | 28.80 | 1,860 | 144 | 1,020 | |||
| 11 Nov | 312.55 | 1.35 | 0.00 | 27.33 | 976 | 56 | 876 | |||
| 8 Nov | 310.45 | 1.35 | -0.90 | 27.41 | 1,768 | 472 | 826 | |||
| 7 Nov | 315.00 | 2.25 | -0.50 | 26.91 | 1,576 | -154 | 354 | |||
| 6 Nov | 317.00 | 2.75 | 1.00 | 26.78 | 3,410 | -356 | 512 | |||
|
|
||||||||||
| 5 Nov | 307.95 | 1.75 | -0.25 | 29.34 | 1,222 | 316 | 870 | |||
| 4 Nov | 303.45 | 2 | -2.10 | 33.68 | 1,654 | 246 | 560 | |||
| 1 Nov | 313.00 | 4.1 | -0.30 | 32.46 | 62 | 0 | 320 | |||
| 31 Oct | 310.75 | 4.4 | -0.10 | - | 682 | 90 | 318 | |||
| 30 Oct | 311.30 | 4.5 | -0.20 | - | 332 | 104 | 226 | |||
| 29 Oct | 311.45 | 4.7 | -0.10 | - | 156 | 32 | 122 | |||
| 28 Oct | 310.40 | 4.8 | 0.15 | - | 160 | 80 | 92 | |||
| 25 Oct | 306.30 | 4.65 | -5.05 | - | 20 | 8 | 12 | |||
| 24 Oct | 321.45 | 9.7 | 0.25 | - | 2 | 0 | 2 | |||
| 23 Oct | 323.05 | 9.45 | -20.20 | - | 2 | 0 | 0 | |||
| 22 Oct | 322.90 | 29.65 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 331.65 | 29.65 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 342.50 | 29.65 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 342.70 | 29.65 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 350.75 | 29.65 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 348.75 | 29.65 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 340.75 | 29.65 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 337.65 | 29.65 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 335.45 | 29.65 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 338.85 | 29.65 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 338.00 | 29.65 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 335.00 | 29.65 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 340.25 | 29.65 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 348.85 | 29.65 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 369.95 | 29.65 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 367.30 | 29.65 | - | 0 | 0 | 0 | ||||
For Bharat Petroleum Corp Lt - strike price 335 expiring on 28NOV2024
Delta for 335 CE is -
Historical price for 335 CE is as follows
On 21 Nov BPCL was trading at 282.40. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 310
On 20 Nov BPCL was trading at 287.50. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 48.18, the open interest changed by -25 which decreased total open position to 324
On 19 Nov BPCL was trading at 287.50. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 48.18, the open interest changed by -22 which decreased total open position to 324
On 18 Nov BPCL was trading at 289.20. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 44.46, the open interest changed by -48 which decreased total open position to 346
On 14 Nov BPCL was trading at 298.20. The strike last trading price was 0.35, which was -0.40 lower than the previous day. The implied volatity was 33.26, the open interest changed by -80 which decreased total open position to 398
On 13 Nov BPCL was trading at 305.85. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was 30.15, the open interest changed by -33 which decreased total open position to 478
On 12 Nov BPCL was trading at 309.80. The strike last trading price was 1, which was -0.35 lower than the previous day. The implied volatity was 28.80, the open interest changed by 72 which increased total open position to 510
On 11 Nov BPCL was trading at 312.55. The strike last trading price was 1.35, which was 0.00 lower than the previous day. The implied volatity was 27.33, the open interest changed by 28 which increased total open position to 438
On 8 Nov BPCL was trading at 310.45. The strike last trading price was 1.35, which was -0.90 lower than the previous day. The implied volatity was 27.41, the open interest changed by 236 which increased total open position to 413
On 7 Nov BPCL was trading at 315.00. The strike last trading price was 2.25, which was -0.50 lower than the previous day. The implied volatity was 26.91, the open interest changed by -77 which decreased total open position to 177
On 6 Nov BPCL was trading at 317.00. The strike last trading price was 2.75, which was 1.00 higher than the previous day. The implied volatity was 26.78, the open interest changed by -178 which decreased total open position to 256
On 5 Nov BPCL was trading at 307.95. The strike last trading price was 1.75, which was -0.25 lower than the previous day. The implied volatity was 29.34, the open interest changed by 158 which increased total open position to 435
On 4 Nov BPCL was trading at 303.45. The strike last trading price was 2, which was -2.10 lower than the previous day. The implied volatity was 33.68, the open interest changed by 123 which increased total open position to 280
On 1 Nov BPCL was trading at 313.00. The strike last trading price was 4.1, which was -0.30 lower than the previous day. The implied volatity was 32.46, the open interest changed by 0 which decreased total open position to 160
On 31 Oct BPCL was trading at 310.75. The strike last trading price was 4.4, 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 4.5, 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 29 Oct BPCL was trading at 311.45. The strike last trading price was 4.7, 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 28 Oct BPCL was trading at 310.40. The strike last trading price was 4.8, 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 25 Oct BPCL was trading at 306.30. The strike last trading price was 4.65, which was -5.05 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 9.7, 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 23 Oct BPCL was trading at 323.05. The strike last trading price was 9.45, which was -20.20 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 29.65, 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 21 Oct BPCL was trading at 331.65. The strike last trading price was 29.65, 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 18 Oct BPCL was trading at 342.50. The strike last trading price was 29.65, 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 17 Oct BPCL was trading at 342.70. The strike last trading price was 29.65, 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 16 Oct BPCL was trading at 350.75. The strike last trading price was 29.65, 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 15 Oct BPCL was trading at 348.75. The strike last trading price was 29.65, 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 14 Oct BPCL was trading at 340.75. The strike last trading price was 29.65, 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 11 Oct BPCL was trading at 337.65. The strike last trading price was 29.65, 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 10 Oct BPCL was trading at 335.45. The strike last trading price was 29.65, 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 Oct BPCL was trading at 338.85. The strike last trading price was 29.65, 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 29.65, 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 29.65, 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 29.65, 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 29.65, 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 29.65, 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 29.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BPCL 28NOV2024 335 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 282.40 | 37.6 | 0.00 | 0.00 | 0 | -4 | 0 |
| 20 Nov | 287.50 | 37.6 | 0.00 | - | 12 | -4 | 220 |
| 19 Nov | 287.50 | 37.6 | -7.40 | - | 12 | -2 | 220 |
| 18 Nov | 289.20 | 45 | 11.95 | 62.66 | 2 | 0 | 224 |
| 14 Nov | 298.20 | 33.05 | 14.30 | - | 4 | 0 | 222 |
| 13 Nov | 305.85 | 18.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 309.80 | 18.75 | -3.70 | - | 6 | -2 | 220 |
| 11 Nov | 312.55 | 22.45 | -2.10 | 30.13 | 24 | 14 | 220 |
| 8 Nov | 310.45 | 24.55 | 4.10 | 27.60 | 28 | 6 | 208 |
| 7 Nov | 315.00 | 20.45 | 1.20 | 27.71 | 26 | 6 | 200 |
| 6 Nov | 317.00 | 19.25 | -9.15 | 27.87 | 110 | -10 | 198 |
| 5 Nov | 307.95 | 28.4 | -3.90 | 37.35 | 64 | 28 | 206 |
| 4 Nov | 303.45 | 32.3 | 6.40 | 38.48 | 78 | 10 | 176 |
| 1 Nov | 313.00 | 25.9 | 0.00 | 0.00 | 0 | 52 | 0 |
| 31 Oct | 310.75 | 25.9 | 0.80 | - | 156 | 50 | 164 |
| 30 Oct | 311.30 | 25.1 | -1.20 | - | 50 | 16 | 114 |
| 29 Oct | 311.45 | 26.3 | 0.00 | - | 78 | 54 | 98 |
| 28 Oct | 310.40 | 26.3 | 6.30 | - | 42 | 44 | 44 |
| 25 Oct | 306.30 | 20 | 0.00 | - | 0 | 2 | 0 |
| 24 Oct | 321.45 | 20 | 3.00 | - | 2 | 0 | 16 |
| 23 Oct | 323.05 | 17 | 0.00 | - | 0 | 2 | 0 |
| 22 Oct | 322.90 | 17 | 8.55 | - | 2 | 0 | 14 |
| 21 Oct | 331.65 | 8.45 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 342.50 | 8.45 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 342.70 | 8.45 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 350.75 | 8.45 | 0.00 | - | 0 | 4 | 0 |
| 15 Oct | 348.75 | 8.45 | -3.55 | - | 4 | 2 | 12 |
| 14 Oct | 340.75 | 12 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 337.65 | 12 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 335.45 | 12 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 338.85 | 12 | -0.50 | - | 8 | 0 | 10 |
| 8 Oct | 338.00 | 12.5 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 335.00 | 12.5 | 8.00 | - | 2 | 0 | 10 |
| 4 Oct | 340.25 | 4.5 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 348.85 | 4.5 | -10.85 | - | 0 | 10 | 0 |
| 30 Sept | 369.95 | 15.35 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 367.30 | 15.35 | - | 0 | 0 | 0 | |
For Bharat Petroleum Corp Lt - strike price 335 expiring on 28NOV2024
Delta for 335 PE is 0.00
Historical price for 335 PE is as follows
On 21 Nov BPCL was trading at 282.40. The strike last trading price was 37.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 20 Nov BPCL was trading at 287.50. The strike last trading price was 37.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 110
On 19 Nov BPCL was trading at 287.50. The strike last trading price was 37.6, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 110
On 18 Nov BPCL was trading at 289.20. The strike last trading price was 45, which was 11.95 higher than the previous day. The implied volatity was 62.66, the open interest changed by 0 which decreased total open position to 112
On 14 Nov BPCL was trading at 298.20. The strike last trading price was 33.05, which was 14.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 111
On 13 Nov BPCL was trading at 305.85. The strike last trading price was 18.75, 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 12 Nov BPCL was trading at 309.80. The strike last trading price was 18.75, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 110
On 11 Nov BPCL was trading at 312.55. The strike last trading price was 22.45, which was -2.10 lower than the previous day. The implied volatity was 30.13, the open interest changed by 7 which increased total open position to 110
On 8 Nov BPCL was trading at 310.45. The strike last trading price was 24.55, which was 4.10 higher than the previous day. The implied volatity was 27.60, the open interest changed by 3 which increased total open position to 104
On 7 Nov BPCL was trading at 315.00. The strike last trading price was 20.45, which was 1.20 higher than the previous day. The implied volatity was 27.71, the open interest changed by 3 which increased total open position to 100
On 6 Nov BPCL was trading at 317.00. The strike last trading price was 19.25, which was -9.15 lower than the previous day. The implied volatity was 27.87, the open interest changed by -5 which decreased total open position to 99
On 5 Nov BPCL was trading at 307.95. The strike last trading price was 28.4, which was -3.90 lower than the previous day. The implied volatity was 37.35, the open interest changed by 14 which increased total open position to 103
On 4 Nov BPCL was trading at 303.45. The strike last trading price was 32.3, which was 6.40 higher than the previous day. The implied volatity was 38.48, the open interest changed by 5 which increased total open position to 88
On 1 Nov BPCL was trading at 313.00. The strike last trading price was 25.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 26 which increased total open position to 0
On 31 Oct BPCL was trading at 310.75. The strike last trading price was 25.9, which was 0.80 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 25.1, 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 29 Oct BPCL was trading at 311.45. The strike last trading price was 26.3, 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 28 Oct BPCL was trading at 310.40. The strike last trading price was 26.3, which was 6.30 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 20, 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 24 Oct BPCL was trading at 321.45. The strike last trading price was 20, which was 3.00 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 17, 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 17, which was 8.55 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 8.45, 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 8.45, 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 8.45, 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 8.45, 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 8.45, which was -3.55 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 12, 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 12, 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 12, 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 12, 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 8 Oct BPCL was trading at 338.00. The strike last trading price was 12.5, 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 12.5, which was 8.00 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 4.5, 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 4.5, which was -10.85 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 15.35, 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 27 Sept BPCL was trading at 367.30. The strike last trading price was 15.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
