BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
21 Nov 2024 04:12 PM IST
| BPCL 28NOV2024 350 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 282.40 | 0.15 | 0.05 | - | 370 | -184 | 1,686 | |||
| 20 Nov | 287.50 | 0.1 | 0.00 | - | 506 | -192 | 1,870 | |||
| 19 Nov | 287.50 | 0.1 | -0.10 | - | 506 | -192 | 1,870 | |||
| 18 Nov | 289.20 | 0.2 | -0.05 | - | 478 | -152 | 2,098 | |||
| 14 Nov | 298.20 | 0.25 | -0.15 | 40.92 | 560 | -10 | 2,260 | |||
| 13 Nov | 305.85 | 0.4 | 0.00 | 36.34 | 1,144 | -96 | 2,272 | |||
| 12 Nov | 309.80 | 0.4 | -0.15 | 33.04 | 630 | 38 | 2,442 | |||
| 11 Nov | 312.55 | 0.55 | -0.10 | 31.61 | 1,082 | -84 | 2,408 | |||
| 8 Nov | 310.45 | 0.65 | -0.35 | 32.03 | 1,896 | 188 | 2,492 | |||
| 7 Nov | 315.00 | 1 | -0.25 | 30.73 | 1,058 | 106 | 2,306 | |||
| 6 Nov | 317.00 | 1.25 | 0.35 | 30.51 | 2,006 | 108 | 2,196 | |||
| 5 Nov | 307.95 | 0.9 | -0.20 | 33.47 | 1,582 | 104 | 2,104 | |||
| 4 Nov | 303.45 | 1.1 | -1.15 | 37.46 | 2,212 | 394 | 2,464 | |||
| 1 Nov | 313.00 | 2.25 | -0.15 | 35.63 | 280 | 102 | 2,062 | |||
| 31 Oct | 310.75 | 2.4 | -0.10 | - | 1,548 | -246 | 1,958 | |||
| 30 Oct | 311.30 | 2.5 | -0.15 | - | 1,034 | 518 | 2,206 | |||
| 29 Oct | 311.45 | 2.65 | 0.00 | - | 618 | 120 | 1,680 | |||
|
|
||||||||||
| 28 Oct | 310.40 | 2.65 | 0.15 | - | 1,020 | 240 | 1,558 | |||
| 25 Oct | 306.30 | 2.5 | -2.35 | - | 1,316 | 498 | 1,318 | |||
| 24 Oct | 321.45 | 4.85 | -0.35 | - | 422 | 54 | 820 | |||
| 23 Oct | 323.05 | 5.2 | -0.55 | - | 570 | -86 | 770 | |||
| 22 Oct | 322.90 | 5.75 | -2.60 | - | 906 | 238 | 856 | |||
| 21 Oct | 331.65 | 8.35 | -3.55 | - | 492 | 146 | 626 | |||
| 18 Oct | 342.50 | 11.9 | -1.10 | - | 442 | 64 | 482 | |||
| 17 Oct | 342.70 | 13 | -3.00 | - | 264 | 134 | 416 | |||
| 16 Oct | 350.75 | 16 | -0.45 | - | 384 | -146 | 280 | |||
| 15 Oct | 348.75 | 16.45 | 4.35 | - | 560 | 236 | 426 | |||
| 14 Oct | 340.75 | 12.1 | 1.45 | - | 154 | 62 | 190 | |||
| 11 Oct | 337.65 | 10.65 | -0.70 | - | 10 | -2 | 128 | |||
| 10 Oct | 335.45 | 11.35 | -1.45 | - | 36 | 0 | 132 | |||
| 9 Oct | 338.85 | 12.8 | 0.35 | - | 70 | 20 | 130 | |||
| 8 Oct | 338.00 | 12.45 | 1.00 | - | 26 | 8 | 112 | |||
| 7 Oct | 335.00 | 11.45 | -2.80 | - | 150 | 12 | 104 | |||
| 4 Oct | 340.25 | 14.25 | -5.00 | - | 92 | 66 | 88 | |||
| 3 Oct | 348.85 | 19.25 | -10.25 | - | 30 | 14 | 22 | |||
| 1 Oct | 368.25 | 29.5 | 1.40 | - | 2 | 0 | 6 | |||
| 30 Sept | 369.95 | 28.1 | -3.45 | - | 10 | -2 | 8 | |||
| 27 Sept | 367.30 | 31.55 | - | 18 | 10 | 10 | ||||
For Bharat Petroleum Corp Lt - strike price 350 expiring on 28NOV2024
Delta for 350 CE is -
Historical price for 350 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 higher than the previous day. The implied volatity was -, the open interest changed by -92 which decreased total open position to 843
On 20 Nov BPCL was trading at 287.50. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -96 which decreased total open position to 935
On 19 Nov BPCL was trading at 287.50. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -96 which decreased total open position to 935
On 18 Nov BPCL was trading at 289.20. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -76 which decreased total open position to 1049
On 14 Nov BPCL was trading at 298.20. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 40.92, the open interest changed by -5 which decreased total open position to 1130
On 13 Nov BPCL was trading at 305.85. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 36.34, the open interest changed by -48 which decreased total open position to 1136
On 12 Nov BPCL was trading at 309.80. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 33.04, the open interest changed by 19 which increased total open position to 1221
On 11 Nov BPCL was trading at 312.55. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was 31.61, the open interest changed by -42 which decreased total open position to 1204
On 8 Nov BPCL was trading at 310.45. The strike last trading price was 0.65, which was -0.35 lower than the previous day. The implied volatity was 32.03, the open interest changed by 94 which increased total open position to 1246
On 7 Nov BPCL was trading at 315.00. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was 30.73, the open interest changed by 53 which increased total open position to 1153
On 6 Nov BPCL was trading at 317.00. The strike last trading price was 1.25, which was 0.35 higher than the previous day. The implied volatity was 30.51, the open interest changed by 54 which increased total open position to 1098
On 5 Nov BPCL was trading at 307.95. The strike last trading price was 0.9, which was -0.20 lower than the previous day. The implied volatity was 33.47, the open interest changed by 52 which increased total open position to 1052
On 4 Nov BPCL was trading at 303.45. The strike last trading price was 1.1, which was -1.15 lower than the previous day. The implied volatity was 37.46, the open interest changed by 197 which increased total open position to 1232
On 1 Nov BPCL was trading at 313.00. The strike last trading price was 2.25, which was -0.15 lower than the previous day. The implied volatity was 35.63, the open interest changed by 51 which increased total open position to 1031
On 31 Oct BPCL was trading at 310.75. The strike last trading price was 2.4, 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 2.5, which was -0.15 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 2.65, 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 28 Oct BPCL was trading at 310.40. The strike last trading price was 2.65, 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 2.5, which was -2.35 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 4.85, which was -0.35 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 5.2, which was -0.55 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 5.75, which was -2.60 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 8.35, 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 18 Oct BPCL was trading at 342.50. The strike last trading price was 11.9, which was -1.10 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, which was -3.00 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 16, which was -0.45 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 16.45, which was 4.35 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 12.1, which was 1.45 higher 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 10.65, which was -0.70 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 11.35, which was -1.45 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 12.8, 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 8 Oct BPCL was trading at 338.00. The strike last trading price was 12.45, 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 7 Oct BPCL was trading at 335.00. The strike last trading price was 11.45, which was -2.80 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 14.25, which was -5.00 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 19.25, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct BPCL was trading at 368.25. The strike last trading price was 29.5, which was 1.40 higher 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 28.1, which was -3.45 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 31.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BPCL 28NOV2024 350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 282.40 | 67 | 4.75 | - | 14 | -8 | 262 |
| 20 Nov | 287.50 | 62.25 | 0.00 | - | 4 | -2 | 272 |
| 19 Nov | 287.50 | 62.25 | 1.25 | - | 4 | 0 | 272 |
| 18 Nov | 289.20 | 61 | 9.25 | - | 18 | -16 | 274 |
| 14 Nov | 298.20 | 51.75 | 7.25 | 56.71 | 18 | -2 | 290 |
| 13 Nov | 305.85 | 44.5 | 4.95 | 57.28 | 4 | -2 | 294 |
| 12 Nov | 309.80 | 39.55 | 3.10 | 35.60 | 18 | -4 | 294 |
| 11 Nov | 312.55 | 36.45 | -2.30 | 35.13 | 10 | -2 | 300 |
| 8 Nov | 310.45 | 38.75 | 4.80 | 32.17 | 18 | -2 | 308 |
| 7 Nov | 315.00 | 33.95 | 1.65 | 30.80 | 20 | -6 | 310 |
| 6 Nov | 317.00 | 32.3 | -10.30 | 29.84 | 94 | -2 | 316 |
| 5 Nov | 307.95 | 42.6 | -3.65 | 45.31 | 14 | 4 | 318 |
| 4 Nov | 303.45 | 46.25 | 7.60 | 43.80 | 22 | -12 | 314 |
| 1 Nov | 313.00 | 38.65 | -0.70 | 43.84 | 6 | 2 | 324 |
| 31 Oct | 310.75 | 39.35 | 1.20 | - | 74 | 62 | 320 |
| 30 Oct | 311.30 | 38.15 | -1.35 | - | 84 | 20 | 256 |
| 29 Oct | 311.45 | 39.5 | -0.60 | - | 62 | 48 | 234 |
| 28 Oct | 310.40 | 40.1 | -4.85 | - | 28 | 12 | 184 |
| 25 Oct | 306.30 | 44.95 | 14.20 | - | 52 | 32 | 172 |
| 24 Oct | 321.45 | 30.75 | 0.30 | - | 10 | 8 | 142 |
| 23 Oct | 323.05 | 30.45 | 2.95 | - | 66 | 10 | 128 |
| 22 Oct | 322.90 | 27.5 | 2.80 | - | 30 | -8 | 118 |
| 21 Oct | 331.65 | 24.7 | 7.85 | - | 8 | 4 | 126 |
| 18 Oct | 342.50 | 16.85 | 0.35 | - | 16 | -4 | 122 |
| 17 Oct | 342.70 | 16.5 | 3.90 | - | 392 | -8 | 130 |
| 16 Oct | 350.75 | 12.6 | -2.90 | - | 58 | 10 | 140 |
| 15 Oct | 348.75 | 15.5 | -2.95 | - | 74 | 16 | 130 |
| 14 Oct | 340.75 | 18.45 | -2.55 | - | 64 | 40 | 114 |
| 11 Oct | 337.65 | 21 | -0.90 | - | 44 | 4 | 58 |
| 10 Oct | 335.45 | 21.9 | 1.95 | - | 8 | 0 | 56 |
| 9 Oct | 338.85 | 19.95 | -6.05 | - | 2 | 0 | 56 |
| 8 Oct | 338.00 | 26 | 4.00 | - | 6 | -4 | 58 |
| 7 Oct | 335.00 | 22 | 2.95 | - | 28 | -12 | 62 |
| 4 Oct | 340.25 | 19.05 | 3.35 | - | 38 | 4 | 74 |
| 3 Oct | 348.85 | 15.7 | 7.10 | - | 94 | 50 | 70 |
| 1 Oct | 368.25 | 8.6 | -1.60 | - | 10 | 2 | 18 |
| 30 Sept | 369.95 | 10.2 | 0.20 | - | 18 | 12 | 14 |
| 27 Sept | 367.30 | 10 | - | 2 | 0 | 0 | |
For Bharat Petroleum Corp Lt - strike price 350 expiring on 28NOV2024
Delta for 350 PE is -
Historical price for 350 PE is as follows
On 21 Nov BPCL was trading at 282.40. The strike last trading price was 67, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 131
On 20 Nov BPCL was trading at 287.50. The strike last trading price was 62.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 136
On 19 Nov BPCL was trading at 287.50. The strike last trading price was 62.25, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 136
On 18 Nov BPCL was trading at 289.20. The strike last trading price was 61, which was 9.25 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 137
On 14 Nov BPCL was trading at 298.20. The strike last trading price was 51.75, which was 7.25 higher than the previous day. The implied volatity was 56.71, the open interest changed by -1 which decreased total open position to 145
On 13 Nov BPCL was trading at 305.85. The strike last trading price was 44.5, which was 4.95 higher than the previous day. The implied volatity was 57.28, the open interest changed by -1 which decreased total open position to 147
On 12 Nov BPCL was trading at 309.80. The strike last trading price was 39.55, which was 3.10 higher than the previous day. The implied volatity was 35.60, the open interest changed by -2 which decreased total open position to 147
On 11 Nov BPCL was trading at 312.55. The strike last trading price was 36.45, which was -2.30 lower than the previous day. The implied volatity was 35.13, the open interest changed by -1 which decreased total open position to 150
On 8 Nov BPCL was trading at 310.45. The strike last trading price was 38.75, which was 4.80 higher than the previous day. The implied volatity was 32.17, the open interest changed by -1 which decreased total open position to 154
On 7 Nov BPCL was trading at 315.00. The strike last trading price was 33.95, which was 1.65 higher than the previous day. The implied volatity was 30.80, the open interest changed by -3 which decreased total open position to 155
On 6 Nov BPCL was trading at 317.00. The strike last trading price was 32.3, which was -10.30 lower than the previous day. The implied volatity was 29.84, the open interest changed by -1 which decreased total open position to 158
On 5 Nov BPCL was trading at 307.95. The strike last trading price was 42.6, which was -3.65 lower than the previous day. The implied volatity was 45.31, the open interest changed by 2 which increased total open position to 159
On 4 Nov BPCL was trading at 303.45. The strike last trading price was 46.25, which was 7.60 higher than the previous day. The implied volatity was 43.80, the open interest changed by -6 which decreased total open position to 157
On 1 Nov BPCL was trading at 313.00. The strike last trading price was 38.65, which was -0.70 lower than the previous day. The implied volatity was 43.84, the open interest changed by 1 which increased total open position to 162
On 31 Oct BPCL was trading at 310.75. The strike last trading price was 39.35, which was 1.20 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 38.15, which was -1.35 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 39.5, which was -0.60 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 40.1, which was -4.85 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 44.95, which was 14.20 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 30.75, which was 0.30 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 30.45, which was 2.95 higher 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 27.5, which was 2.80 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 24.7, which was 7.85 higher 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 16.85, 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 17 Oct BPCL was trading at 342.70. The strike last trading price was 16.5, which was 3.90 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 12.6, 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 15 Oct BPCL was trading at 348.75. The strike last trading price was 15.5, which was -2.95 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 18.45, which was -2.55 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 21, which was -0.90 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 21.9, which was 1.95 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 19.95, which was -6.05 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 26, which was 4.00 higher 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 22, which was 2.95 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 19.05, which was 3.35 higher 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 15.7, which was 7.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct BPCL was trading at 368.25. The strike last trading price was 8.6, which was -1.60 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 10.2, 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 27 Sept BPCL was trading at 367.30. The strike last trading price was 10, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
