BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
14 Nov 2024 04:12 PM IST
| BPCL 28NOV2024 355 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.04
Theta: -0.07
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 298.20 | 0.3 | 0.00 | 45.29 | 40 | 10 | 172 | |||
| 13 Nov | 305.85 | 0.3 | -0.10 | 37.41 | 56 | -22 | 160 | |||
| 12 Nov | 309.80 | 0.4 | -0.05 | 36.15 | 28 | -6 | 188 | |||
| 11 Nov | 312.55 | 0.45 | -0.05 | 33.43 | 26 | 10 | 192 | |||
|
|
||||||||||
| 8 Nov | 310.45 | 0.5 | -0.25 | 33.19 | 68 | -16 | 186 | |||
| 7 Nov | 315.00 | 0.75 | -0.15 | 31.68 | 96 | -22 | 206 | |||
| 6 Nov | 317.00 | 0.9 | 0.15 | 31.04 | 390 | -14 | 232 | |||
| 5 Nov | 307.95 | 0.75 | -0.10 | 34.91 | 164 | -72 | 246 | |||
| 4 Nov | 303.45 | 0.85 | -0.95 | 38.04 | 176 | -22 | 318 | |||
| 1 Nov | 313.00 | 1.8 | -0.05 | 36.30 | 40 | 0 | 340 | |||
| 31 Oct | 310.75 | 1.85 | -0.05 | - | 352 | 230 | 342 | |||
| 30 Oct | 311.30 | 1.9 | -0.35 | - | 12 | 6 | 114 | |||
| 29 Oct | 311.45 | 2.25 | 0.15 | - | 58 | 0 | 106 | |||
| 28 Oct | 310.40 | 2.1 | -0.95 | - | 12 | 4 | 104 | |||
| 25 Oct | 306.30 | 3.05 | -1.20 | - | 18 | 10 | 100 | |||
| 24 Oct | 321.45 | 4.25 | -0.15 | - | 54 | 34 | 88 | |||
| 23 Oct | 323.05 | 4.4 | -0.10 | - | 20 | 6 | 52 | |||
| 22 Oct | 322.90 | 4.5 | -2.40 | - | 22 | 10 | 46 | |||
| 21 Oct | 331.65 | 6.9 | -2.60 | - | 24 | 0 | 34 | |||
| 18 Oct | 342.50 | 9.5 | -0.75 | - | 4 | 0 | 34 | |||
| 17 Oct | 342.70 | 10.25 | -3.95 | - | 4 | 2 | 34 | |||
| 16 Oct | 350.75 | 14.2 | 2.35 | - | 28 | 14 | 30 | |||
| 15 Oct | 348.75 | 11.85 | 0.60 | - | 2 | 0 | 14 | |||
| 14 Oct | 340.75 | 11.25 | 1.95 | - | 2 | 0 | 12 | |||
| 11 Oct | 337.65 | 9.3 | -0.20 | - | 4 | 2 | 12 | |||
| 10 Oct | 335.45 | 9.5 | 0.00 | - | 4 | 0 | 10 | |||
| 9 Oct | 338.85 | 9.5 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 338.00 | 9.5 | 0.00 | - | 0 | 2 | 0 | |||
| 7 Oct | 335.00 | 9.5 | -2.15 | - | 4 | 2 | 10 | |||
| 4 Oct | 340.25 | 11.65 | -7.90 | - | 2 | 0 | 8 | |||
| 3 Oct | 348.85 | 19.55 | -3.55 | - | 6 | 2 | 6 | |||
| 1 Oct | 368.25 | 23.1 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 369.95 | 23.1 | -3.20 | - | 6 | 0 | 4 | |||
| 27 Sept | 367.30 | 26.3 | - | 8 | 2 | 2 | ||||
For Bharat Petroleum Corp Lt - strike price 355 expiring on 28NOV2024
Delta for 355 CE is 0.03
Historical price for 355 CE is as follows
On 14 Nov BPCL was trading at 298.20. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 45.29, the open interest changed by 5 which increased total open position to 86
On 13 Nov BPCL was trading at 305.85. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 37.41, the open interest changed by -11 which decreased total open position to 80
On 12 Nov BPCL was trading at 309.80. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 36.15, the open interest changed by -3 which decreased total open position to 94
On 11 Nov BPCL was trading at 312.55. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 33.43, the open interest changed by 5 which increased total open position to 96
On 8 Nov BPCL was trading at 310.45. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 33.19, the open interest changed by -8 which decreased total open position to 93
On 7 Nov BPCL was trading at 315.00. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was 31.68, the open interest changed by -11 which decreased total open position to 103
On 6 Nov BPCL was trading at 317.00. The strike last trading price was 0.9, which was 0.15 higher than the previous day. The implied volatity was 31.04, the open interest changed by -7 which decreased total open position to 116
On 5 Nov BPCL was trading at 307.95. The strike last trading price was 0.75, which was -0.10 lower than the previous day. The implied volatity was 34.91, the open interest changed by -36 which decreased total open position to 123
On 4 Nov BPCL was trading at 303.45. The strike last trading price was 0.85, which was -0.95 lower than the previous day. The implied volatity was 38.04, the open interest changed by -11 which decreased total open position to 159
On 1 Nov BPCL was trading at 313.00. The strike last trading price was 1.8, which was -0.05 lower than the previous day. The implied volatity was 36.30, the open interest changed by 0 which decreased total open position to 170
On 31 Oct BPCL was trading at 310.75. The strike last trading price was 1.85, 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 1.9, 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 29 Oct BPCL was trading at 311.45. The strike last trading price was 2.25, 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 28 Oct BPCL was trading at 310.40. The strike last trading price was 2.1, which was -0.95 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 3.05, 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 24 Oct BPCL was trading at 321.45. The strike last trading price was 4.25, 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 23 Oct BPCL was trading at 323.05. 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 22 Oct BPCL was trading at 322.90. The strike last trading price was 4.5, which was -2.40 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 6.9, 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 18 Oct BPCL was trading at 342.50. The strike last trading price was 9.5, which was -0.75 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 10.25, which was -3.95 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 14.2, which was 2.35 higher 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 11.85, which was 0.60 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 11.25, 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 11 Oct BPCL was trading at 337.65. The strike last trading price was 9.3, 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 10 Oct BPCL was trading at 335.45. The strike last trading price was 9.5, 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 9 Oct BPCL was trading at 338.85. The strike last trading price was 9.5, 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 8 Oct BPCL was trading at 338.00. The strike last trading price was 9.5, 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 9.5, which was -2.15 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 11.65, which was -7.90 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 19.55, 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 1 Oct BPCL was trading at 368.25. The strike last trading price was 23.1, 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 23.1, which was -3.20 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 26.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BPCL 28NOV2024 355 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 | 44.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 305.85 | 44.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 309.80 | 44.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 312.55 | 44.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 310.45 | 44.2 | 3.95 | 39.81 | 4 | 0 | 8 |
| 7 Nov | 315.00 | 40.25 | -3.10 | 42.92 | 2 | 0 | 6 |
| 6 Nov | 317.00 | 43.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 307.95 | 43.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 303.45 | 43.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 313.00 | 43.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 310.75 | 43.35 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 311.30 | 43.35 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 311.45 | 43.35 | 0.00 | - | 0 | 6 | 0 |
| 28 Oct | 310.40 | 43.35 | 18.10 | - | 6 | 2 | 2 |
| 25 Oct | 306.30 | 25.25 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 321.45 | 25.25 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 323.05 | 25.25 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 322.90 | 25.25 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 331.65 | 25.25 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 342.50 | 25.25 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 342.70 | 25.25 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 350.75 | 25.25 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 348.75 | 25.25 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 340.75 | 25.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 337.65 | 25.25 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 335.45 | 25.25 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 338.85 | 25.25 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 338.00 | 25.25 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 335.00 | 25.25 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 340.25 | 25.25 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 348.85 | 25.25 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 368.25 | 25.25 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 369.95 | 25.25 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 367.30 | 25.25 | - | 0 | 0 | 0 | |
For Bharat Petroleum Corp Lt - strike price 355 expiring on 28NOV2024
Delta for 355 PE is 0.00
Historical price for 355 PE is as follows
On 14 Nov BPCL was trading at 298.20. The strike last trading price was 44.2, 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 44.2, 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 44.2, 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 Nov BPCL was trading at 312.55. The strike last trading price was 44.2, 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 8 Nov BPCL was trading at 310.45. The strike last trading price was 44.2, which was 3.95 higher than the previous day. The implied volatity was 39.81, the open interest changed by 0 which decreased total open position to 4
On 7 Nov BPCL was trading at 315.00. The strike last trading price was 40.25, which was -3.10 lower than the previous day. The implied volatity was 42.92, the open interest changed by 0 which decreased total open position to 3
On 6 Nov BPCL was trading at 317.00. The strike last trading price was 43.35, 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 Nov BPCL was trading at 307.95. The strike last trading price was 43.35, 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 Nov BPCL was trading at 303.45. The strike last trading price was 43.35, 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 43.35, 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 31 Oct BPCL was trading at 310.75. The strike last trading price was 43.35, 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 Oct BPCL was trading at 311.30. The strike last trading price was 43.35, 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 29 Oct BPCL was trading at 311.45. The strike last trading price was 43.35, 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 28 Oct BPCL was trading at 310.40. The strike last trading price was 43.35, which was 18.10 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 25.25, 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 25.25, 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 25.25, 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 25.25, 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 25.25, 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 25.25, 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 25.25, 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 25.25, 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 25.25, 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 25.25, 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 25.25, 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 25.25, 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 25.25, 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 25.25, 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 25.25, 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 25.25, 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 25.25, 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 1 Oct BPCL was trading at 368.25. The strike last trading price was 25.25, 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 25.25, 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 25.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
