BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
20 Dec 2024 04:12 PM IST
| BPCL 26DEC2024 345 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 289.05 | 0.2 | 0.00 | - | 1 | 0 | 17 | |||
| 19 Dec | 294.55 | 0.2 | 0.05 | 56.71 | 6 | -2 | 18 | |||
| 18 Dec | 288.30 | 0.15 | -0.05 | - | 8 | 0 | 21 | |||
| 17 Dec | 293.00 | 0.2 | 0.00 | 50.39 | 44 | 0 | 22 | |||
| 16 Dec | 297.95 | 0.2 | -0.05 | 43.60 | 60 | 0 | 17 | |||
| 13 Dec | 301.70 | 0.25 | -0.05 | 36.48 | 7 | 0 | 17 | |||
| 12 Dec | 302.15 | 0.3 | -0.05 | 36.29 | 13 | -5 | 18 | |||
| 11 Dec | 307.45 | 0.35 | -0.05 | 31.95 | 72 | -6 | 43 | |||
| 10 Dec | 303.50 | 0.4 | 0.00 | 34.67 | 37 | -2 | 50 | |||
| 9 Dec | 303.45 | 0.4 | 0.00 | 33.54 | 17 | 0 | 67 | |||
| 6 Dec | 300.35 | 0.4 | -0.50 | 32.28 | 79 | 60 | 61 | |||
| 5 Dec | 297.00 | 0.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 293.65 | 0.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 294.25 | 0.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 294.15 | 0.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 292.10 | 0.9 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 28 Nov | 290.95 | 0.9 | -7.65 | 37.37 | 1 | 0 | 0 | |||
| 27 Nov | 293.45 | 8.55 | 0.00 | 14.59 | 0 | 0 | 0 | |||
| 26 Nov | 293.85 | 8.55 | 0.00 | 14.52 | 0 | 0 | 0 | |||
| 25 Nov | 296.55 | 8.55 | 0.00 | 13.49 | 0 | 0 | 0 | |||
| 22 Nov | 285.85 | 8.55 | 0.00 | 16.43 | 0 | 0 | 0 | |||
| 21 Nov | 282.40 | 8.55 | 0.00 | 17.11 | 0 | 0 | 0 | |||
| 20 Nov | 287.50 | 8.55 | 0.00 | 14.71 | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Nov | 287.50 | 8.55 | 0.00 | 14.71 | 0 | 0 | 0 | |||
| 18 Nov | 289.20 | 8.55 | 0.00 | 14.16 | 0 | 0 | 0 | |||
| 14 Nov | 298.20 | 8.55 | 0.00 | 11.75 | 0 | 0 | 0 | |||
| 13 Nov | 305.85 | 8.55 | 0.00 | 8.38 | 0 | 0 | 0 | |||
| 11 Nov | 312.55 | 8.55 | 0.00 | 7.09 | 0 | 0 | 0 | |||
| 7 Nov | 315.00 | 8.55 | 0.00 | 6.26 | 0 | 0 | 0 | |||
| 6 Nov | 317.00 | 8.55 | 5.61 | 0 | 0 | 0 | ||||
For Bharat Petroleum Corp Lt - strike price 345 expiring on 26DEC2024
Delta for 345 CE is -
Historical price for 345 CE is as follows
On 20 Dec BPCL was trading at 289.05. The strike last trading price was 0.2, 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 17
On 19 Dec BPCL was trading at 294.55. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 56.71, the open interest changed by -2 which decreased total open position to 18
On 18 Dec BPCL was trading at 288.30. 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 0 which decreased total open position to 21
On 17 Dec BPCL was trading at 293.00. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 50.39, the open interest changed by 0 which decreased total open position to 22
On 16 Dec BPCL was trading at 297.95. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 43.60, the open interest changed by 0 which decreased total open position to 17
On 13 Dec BPCL was trading at 301.70. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 36.48, the open interest changed by 0 which decreased total open position to 17
On 12 Dec BPCL was trading at 302.15. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 36.29, the open interest changed by -5 which decreased total open position to 18
On 11 Dec BPCL was trading at 307.45. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 31.95, the open interest changed by -6 which decreased total open position to 43
On 10 Dec BPCL was trading at 303.50. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 34.67, the open interest changed by -2 which decreased total open position to 50
On 9 Dec BPCL was trading at 303.45. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 33.54, the open interest changed by 0 which decreased total open position to 67
On 6 Dec BPCL was trading at 300.35. The strike last trading price was 0.4, which was -0.50 lower than the previous day. The implied volatity was 32.28, the open interest changed by 60 which increased total open position to 61
On 5 Dec BPCL was trading at 297.00. The strike last trading price was 0.9, 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 4 Dec BPCL was trading at 293.65. The strike last trading price was 0.9, 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 3 Dec BPCL was trading at 294.25. The strike last trading price was 0.9, 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 2 Dec BPCL was trading at 294.15. The strike last trading price was 0.9, 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 29 Nov BPCL was trading at 292.10. The strike last trading price was 0.9, 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 28 Nov BPCL was trading at 290.95. The strike last trading price was 0.9, which was -7.65 lower than the previous day. The implied volatity was 37.37, the open interest changed by 0 which decreased total open position to 0
On 27 Nov BPCL was trading at 293.45. The strike last trading price was 8.55, which was 0.00 lower than the previous day. The implied volatity was 14.59, 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 8.55, which was 0.00 lower than the previous day. The implied volatity was 14.52, 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 8.55, which was 0.00 lower than the previous day. The implied volatity was 13.49, 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 8.55, which was 0.00 lower than the previous day. The implied volatity was 16.43, 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 8.55, which was 0.00 lower than the previous day. The implied volatity was 17.11, 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 8.55, which was 0.00 lower than the previous day. The implied volatity was 14.71, 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 8.55, which was 0.00 lower than the previous day. The implied volatity was 14.71, 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 8.55, which was 0.00 lower than the previous day. The implied volatity was 14.16, 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 8.55, which was 0.00 lower than the previous day. The implied volatity was 11.75, 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 8.55, which was 0.00 lower than the previous day. The implied volatity was 8.38, 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 8.55, which was 0.00 lower than the previous day. The implied volatity was 7.09, 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 8.55, which was 0.00 lower than the previous day. The implied volatity was 6.26, 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 8.55, which was lower than the previous day. The implied volatity was 5.61, the open interest changed by 0 which decreased total open position to 0
| BPCL 26DEC2024 345 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 289.05 | 38.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 294.55 | 38.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 288.30 | 38.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 293.00 | 38.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 297.95 | 38.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 301.70 | 38.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 302.15 | 38.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 307.45 | 38.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 303.50 | 38.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 303.45 | 38.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 300.35 | 38.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 297.00 | 38.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 293.65 | 38.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 294.25 | 38.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 294.15 | 38.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 292.10 | 38.95 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 290.95 | 38.95 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 293.45 | 38.95 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 293.85 | 38.95 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 296.55 | 38.95 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 285.85 | 38.95 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 282.40 | 38.95 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 287.50 | 38.95 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 287.50 | 38.95 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 289.20 | 38.95 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 298.20 | 38.95 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 305.85 | 38.95 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 312.55 | 38.95 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 315.00 | 38.95 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 317.00 | 38.95 | - | 0 | 0 | 0 | |
For Bharat Petroleum Corp Lt - strike price 345 expiring on 26DEC2024
Delta for 345 PE is 0.00
Historical price for 345 PE is as follows
On 20 Dec BPCL was trading at 289.05. The strike last trading price was 38.95, 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 19 Dec BPCL was trading at 294.55. The strike last trading price was 38.95, 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 38.95, 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 38.95, 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 38.95, 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 38.95, 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 Dec BPCL was trading at 302.15. The strike last trading price was 38.95, 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 11 Dec BPCL was trading at 307.45. The strike last trading price was 38.95, 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 10 Dec BPCL was trading at 303.50. The strike last trading price was 38.95, 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 9 Dec BPCL was trading at 303.45. The strike last trading price was 38.95, 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 6 Dec BPCL was trading at 300.35. The strike last trading price was 38.95, 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 5 Dec BPCL was trading at 297.00. The strike last trading price was 38.95, 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 4 Dec BPCL was trading at 293.65. The strike last trading price was 38.95, 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 3 Dec BPCL was trading at 294.25. The strike last trading price was 38.95, 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 2 Dec BPCL was trading at 294.15. The strike last trading price was 38.95, 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 29 Nov BPCL was trading at 292.10. The strike last trading price was 38.95, 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 28 Nov BPCL was trading at 290.95. The strike last trading price was 38.95, 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 27 Nov BPCL was trading at 293.45. The strike last trading price was 38.95, 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 38.95, 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 38.95, 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 38.95, 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 38.95, 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 38.95, 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 38.95, 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 38.95, 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 38.95, 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 38.95, 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 38.95, 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 38.95, 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 38.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
