BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
14 Nov 2024 04:12 PM IST
| BPCL 28NOV2024 345 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.05
Theta: -0.07
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 298.20 | 0.35 | -0.05 | 40.06 | 146 | -50 | 524 | |||
| 13 Nov | 305.85 | 0.4 | -0.20 | 33.06 | 154 | -24 | 558 | |||
| 12 Nov | 309.80 | 0.6 | -0.15 | 32.45 | 530 | -80 | 616 | |||
| 11 Nov | 312.55 | 0.75 | 0.00 | 30.41 | 260 | -52 | 694 | |||
| 8 Nov | 310.45 | 0.75 | -0.55 | 29.91 | 484 | -46 | 748 | |||
| 7 Nov | 315.00 | 1.3 | -0.25 | 29.51 | 652 | 100 | 796 | |||
| 6 Nov | 317.00 | 1.55 | 0.45 | 28.93 | 918 | 232 | 700 | |||
| 5 Nov | 307.95 | 1.1 | -0.25 | 32.04 | 244 | 60 | 492 | |||
| 4 Nov | 303.45 | 1.35 | -1.45 | 36.35 | 396 | 94 | 434 | |||
| 1 Nov | 313.00 | 2.8 | -0.10 | 34.88 | 32 | 2 | 338 | |||
|
|
||||||||||
| 31 Oct | 310.75 | 2.9 | -0.05 | - | 546 | -170 | 340 | |||
| 30 Oct | 311.30 | 2.95 | -0.25 | - | 354 | 70 | 510 | |||
| 29 Oct | 311.45 | 3.2 | 0.20 | - | 498 | 330 | 438 | |||
| 28 Oct | 310.40 | 3 | -0.10 | - | 168 | 70 | 110 | |||
| 25 Oct | 306.30 | 3.1 | -2.90 | - | 62 | 26 | 40 | |||
| 24 Oct | 321.45 | 6 | -7.75 | - | 12 | 8 | 12 | |||
| 23 Oct | 323.05 | 13.75 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 322.90 | 13.75 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 331.65 | 13.75 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 342.50 | 13.75 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 342.70 | 13.75 | -6.25 | - | 2 | 0 | 4 | |||
| 16 Oct | 350.75 | 20 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 348.75 | 20 | 3.00 | - | 2 | 0 | 4 | |||
| 14 Oct | 340.75 | 17 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 337.65 | 17 | 0.00 | - | 0 | 2 | 0 | |||
| 10 Oct | 335.45 | 17 | 1.00 | - | 2 | 0 | 2 | |||
| 9 Oct | 338.85 | 16 | -8.35 | - | 2 | 0 | 0 | |||
| 8 Oct | 338.00 | 24.35 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 335.00 | 24.35 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 340.25 | 24.35 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 348.85 | 24.35 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 369.95 | 24.35 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 367.30 | 24.35 | - | 0 | 0 | 0 | ||||
For Bharat Petroleum Corp Lt - strike price 345 expiring on 28NOV2024
Delta for 345 CE is 0.04
Historical price for 345 CE is as follows
On 14 Nov BPCL was trading at 298.20. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 40.06, the open interest changed by -25 which decreased total open position to 262
On 13 Nov BPCL was trading at 305.85. The strike last trading price was 0.4, which was -0.20 lower than the previous day. The implied volatity was 33.06, the open interest changed by -12 which decreased total open position to 279
On 12 Nov BPCL was trading at 309.80. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 32.45, the open interest changed by -40 which decreased total open position to 308
On 11 Nov BPCL was trading at 312.55. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was 30.41, the open interest changed by -26 which decreased total open position to 347
On 8 Nov BPCL was trading at 310.45. The strike last trading price was 0.75, which was -0.55 lower than the previous day. The implied volatity was 29.91, the open interest changed by -23 which decreased total open position to 374
On 7 Nov BPCL was trading at 315.00. The strike last trading price was 1.3, which was -0.25 lower than the previous day. The implied volatity was 29.51, the open interest changed by 50 which increased total open position to 398
On 6 Nov BPCL was trading at 317.00. The strike last trading price was 1.55, which was 0.45 higher than the previous day. The implied volatity was 28.93, the open interest changed by 116 which increased total open position to 350
On 5 Nov BPCL was trading at 307.95. The strike last trading price was 1.1, which was -0.25 lower than the previous day. The implied volatity was 32.04, the open interest changed by 30 which increased total open position to 246
On 4 Nov BPCL was trading at 303.45. The strike last trading price was 1.35, which was -1.45 lower than the previous day. The implied volatity was 36.35, the open interest changed by 47 which increased total open position to 217
On 1 Nov BPCL was trading at 313.00. The strike last trading price was 2.8, which was -0.10 lower than the previous day. The implied volatity was 34.88, the open interest changed by 1 which increased total open position to 169
On 31 Oct BPCL was trading at 310.75. The strike last trading price was 2.9, 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 2.95, 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 29 Oct BPCL was trading at 311.45. The strike last trading price was 3.2, which was 0.20 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 3, 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 25 Oct BPCL was trading at 306.30. The strike last trading price was 3.1, which was -2.90 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 6, which was -7.75 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 13.75, 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 13.75, 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 13.75, 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 13.75, 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 13.75, which was -6.25 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 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 15 Oct BPCL was trading at 348.75. 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 14 Oct BPCL was trading at 340.75. 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 11 Oct BPCL was trading at 337.65. 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 10 Oct BPCL was trading at 335.45. The strike last trading price was 17, which was 1.00 higher 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 16, which was -8.35 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 24.35, 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 7 Oct BPCL was trading at 335.00. The strike last trading price was 24.35, 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 4 Oct BPCL was trading at 340.25. The strike last trading price was 24.35, 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 3 Oct BPCL was trading at 348.85. The strike last trading price was 24.35, 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 30 Sept BPCL was trading at 369.95. The strike last trading price was 24.35, 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 24.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BPCL 28NOV2024 345 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 298.20 | 33.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 305.85 | 33.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 309.80 | 33.05 | 0.00 | 0.00 | 0 | 4 | 0 |
| 11 Nov | 312.55 | 33.05 | -0.85 | 42.69 | 4 | 2 | 36 |
| 8 Nov | 310.45 | 33.9 | 4.55 | 30.24 | 4 | 2 | 36 |
| 7 Nov | 315.00 | 29.35 | 1.50 | 30.02 | 28 | 16 | 36 |
| 6 Nov | 317.00 | 27.85 | -9.00 | 29.64 | 20 | 8 | 18 |
| 5 Nov | 307.95 | 36.85 | 3.60 | 37.42 | 6 | 0 | 8 |
| 4 Nov | 303.45 | 33.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 313.00 | 33.25 | 0.00 | 0.00 | 0 | 2 | 0 |
| 31 Oct | 310.75 | 33.25 | 0.35 | - | 2 | 0 | 6 |
| 30 Oct | 311.30 | 32.9 | 18.90 | - | 4 | 2 | 4 |
| 29 Oct | 311.45 | 14 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 310.40 | 14 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 306.30 | 14 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 321.45 | 14 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 323.05 | 14 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 322.90 | 14 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 331.65 | 14 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 342.50 | 14 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 342.70 | 14 | 2.50 | - | 2 | 0 | 2 |
| 16 Oct | 350.75 | 11.5 | -8.45 | - | 2 | 0 | 0 |
| 15 Oct | 348.75 | 19.95 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 340.75 | 19.95 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 337.65 | 19.95 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 335.45 | 19.95 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 338.85 | 19.95 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 338.00 | 19.95 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 335.00 | 19.95 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 340.25 | 19.95 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 348.85 | 19.95 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 369.95 | 19.95 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 367.30 | 19.95 | - | 0 | 0 | 0 | |
For Bharat Petroleum Corp Lt - strike price 345 expiring on 28NOV2024
Delta for 345 PE is 0.00
Historical price for 345 PE is as follows
On 14 Nov BPCL was trading at 298.20. The strike last trading price was 33.05, 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 Nov BPCL was trading at 305.85. The strike last trading price was 33.05, 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 33.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 11 Nov BPCL was trading at 312.55. The strike last trading price was 33.05, which was -0.85 lower than the previous day. The implied volatity was 42.69, the open interest changed by 1 which increased total open position to 18
On 8 Nov BPCL was trading at 310.45. The strike last trading price was 33.9, which was 4.55 higher than the previous day. The implied volatity was 30.24, the open interest changed by 1 which increased total open position to 18
On 7 Nov BPCL was trading at 315.00. The strike last trading price was 29.35, which was 1.50 higher than the previous day. The implied volatity was 30.02, the open interest changed by 8 which increased total open position to 18
On 6 Nov BPCL was trading at 317.00. The strike last trading price was 27.85, which was -9.00 lower than the previous day. The implied volatity was 29.64, the open interest changed by 4 which increased total open position to 9
On 5 Nov BPCL was trading at 307.95. The strike last trading price was 36.85, which was 3.60 higher than the previous day. The implied volatity was 37.42, the open interest changed by 0 which decreased total open position to 4
On 4 Nov BPCL was trading at 303.45. The strike last trading price was 33.25, 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 1 Nov BPCL was trading at 313.00. The strike last trading price was 33.25, 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 31 Oct BPCL was trading at 310.75. The strike last trading price was 33.25, which was 0.35 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 32.9, which was 18.90 higher 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 14, 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 14, 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 25 Oct BPCL was trading at 306.30. The strike last trading price was 14, 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 14, 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 23 Oct BPCL was trading at 323.05. The strike last trading price was 14, 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 14, 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 14, 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 14, 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 14, which was 2.50 higher 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 -8.45 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 19.95, 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 19.95, 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 19.95, 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 19.95, 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 19.95, 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 19.95, 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 19.95, 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 19.95, 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 19.95, 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 19.95, 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 19.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
