BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
21 Nov 2024 04:12 PM IST
| BPCL 28NOV2024 370 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 282.40 | 0.1 | 0.00 | - | 162 | -58 | 540 | |||
| 20 Nov | 287.50 | 0.1 | 0.00 | - | 6 | 2 | 596 | |||
| 19 Nov | 287.50 | 0.1 | 0.05 | - | 6 | 0 | 596 | |||
| 18 Nov | 289.20 | 0.05 | -0.10 | - | 58 | -18 | 596 | |||
| 14 Nov | 298.20 | 0.15 | -0.05 | 48.92 | 60 | -28 | 614 | |||
| 13 Nov | 305.85 | 0.2 | 0.00 | 43.48 | 36 | -14 | 644 | |||
| 12 Nov | 309.80 | 0.2 | -0.05 | 40.20 | 50 | -8 | 674 | |||
| 11 Nov | 312.55 | 0.25 | -0.05 | 38.20 | 50 | -2 | 682 | |||
| 8 Nov | 310.45 | 0.3 | -0.15 | 37.82 | 248 | -70 | 686 | |||
| 7 Nov | 315.00 | 0.45 | -0.05 | 36.39 | 80 | -10 | 754 | |||
| 6 Nov | 317.00 | 0.5 | 0.10 | 35.16 | 194 | -18 | 764 | |||
| 5 Nov | 307.95 | 0.4 | -0.15 | 38.12 | 288 | -156 | 782 | |||
| 4 Nov | 303.45 | 0.55 | -0.50 | 42.15 | 630 | 22 | 936 | |||
| 1 Nov | 313.00 | 1.05 | -0.05 | 39.33 | 64 | -24 | 924 | |||
| 31 Oct | 310.75 | 1.1 | -0.05 | - | 824 | 218 | 954 | |||
| 30 Oct | 311.30 | 1.15 | -0.15 | - | 290 | 112 | 734 | |||
| 29 Oct | 311.45 | 1.3 | 0.00 | - | 442 | 166 | 584 | |||
| 28 Oct | 310.40 | 1.3 | -0.20 | - | 200 | 34 | 414 | |||
| 25 Oct | 306.30 | 1.5 | -0.90 | - | 110 | -22 | 380 | |||
| 24 Oct | 321.45 | 2.4 | -0.35 | - | 220 | 60 | 402 | |||
| 23 Oct | 323.05 | 2.75 | 0.05 | - | 70 | 16 | 340 | |||
| 22 Oct | 322.90 | 2.7 | -1.45 | - | 196 | 92 | 324 | |||
| 21 Oct | 331.65 | 4.15 | -1.20 | - | 86 | 34 | 232 | |||
| 18 Oct | 342.50 | 5.35 | -1.40 | - | 104 | -8 | 198 | |||
| 17 Oct | 342.70 | 6.75 | -1.70 | - | 160 | 48 | 200 | |||
| 16 Oct | 350.75 | 8.45 | 0.45 | - | 88 | 24 | 156 | |||
|
|
||||||||||
| 15 Oct | 348.75 | 8 | 1.70 | - | 86 | 4 | 128 | |||
| 14 Oct | 340.75 | 6.3 | 0.90 | - | 38 | 10 | 124 | |||
| 11 Oct | 337.65 | 5.4 | -0.50 | - | 6 | -2 | 114 | |||
| 10 Oct | 335.45 | 5.9 | -0.20 | - | 34 | 8 | 116 | |||
| 9 Oct | 338.85 | 6.1 | -1.70 | - | 8 | -2 | 108 | |||
| 8 Oct | 338.00 | 7.8 | 1.05 | - | 8 | 0 | 108 | |||
| 7 Oct | 335.00 | 6.75 | -1.90 | - | 14 | 10 | 110 | |||
| 4 Oct | 340.25 | 8.65 | -1.95 | - | 42 | 20 | 98 | |||
| 3 Oct | 348.85 | 10.6 | -7.90 | - | 56 | 26 | 76 | |||
| 1 Oct | 368.25 | 18.5 | -1.35 | - | 74 | 18 | 46 | |||
| 30 Sept | 369.95 | 19.85 | -0.75 | - | 4 | 2 | 28 | |||
| 27 Sept | 367.30 | 20.6 | - | 42 | 24 | 24 | ||||
For Bharat Petroleum Corp Lt - strike price 370 expiring on 28NOV2024
Delta for 370 CE is -
Historical price for 370 CE is as follows
On 21 Nov BPCL was trading at 282.40. 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 -29 which decreased total open position to 270
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 1 which increased total open position to 298
On 19 Nov BPCL was trading at 287.50. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 298
On 18 Nov BPCL was trading at 289.20. The strike last trading price was 0.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 298
On 14 Nov BPCL was trading at 298.20. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 48.92, the open interest changed by -14 which decreased total open position to 307
On 13 Nov BPCL was trading at 305.85. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 43.48, the open interest changed by -7 which decreased total open position to 322
On 12 Nov BPCL was trading at 309.80. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 40.20, the open interest changed by -4 which decreased total open position to 337
On 11 Nov BPCL was trading at 312.55. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 38.20, the open interest changed by -1 which decreased total open position to 341
On 8 Nov BPCL was trading at 310.45. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 37.82, the open interest changed by -35 which decreased total open position to 343
On 7 Nov BPCL was trading at 315.00. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 36.39, the open interest changed by -5 which decreased total open position to 377
On 6 Nov BPCL was trading at 317.00. The strike last trading price was 0.5, which was 0.10 higher than the previous day. The implied volatity was 35.16, the open interest changed by -9 which decreased total open position to 382
On 5 Nov BPCL was trading at 307.95. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 38.12, the open interest changed by -78 which decreased total open position to 391
On 4 Nov BPCL was trading at 303.45. The strike last trading price was 0.55, which was -0.50 lower than the previous day. The implied volatity was 42.15, the open interest changed by 11 which increased total open position to 468
On 1 Nov BPCL was trading at 313.00. The strike last trading price was 1.05, which was -0.05 lower than the previous day. The implied volatity was 39.33, the open interest changed by -12 which decreased total open position to 462
On 31 Oct BPCL was trading at 310.75. The strike last trading price was 1.1, 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 1.15, 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 1.3, 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 1.3, 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 25 Oct BPCL was trading at 306.30. The strike last trading price was 1.5, 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 24 Oct BPCL was trading at 321.45. The strike last trading price was 2.4, 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 2.75, which was 0.05 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 2.7, 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 21 Oct BPCL was trading at 331.65. The strike last trading price was 4.15, 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 18 Oct BPCL was trading at 342.50. The strike last trading price was 5.35, which was -1.40 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 6.75, which was -1.70 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 0.45 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 8, which was 1.70 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 6.3, which was 0.90 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 5.4, 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 10 Oct BPCL was trading at 335.45. The strike last trading price was 5.9, 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 9 Oct BPCL was trading at 338.85. The strike last trading price was 6.1, which was -1.70 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 7.8, which was 1.05 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 6.75, which was -1.90 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 8.65, which was -1.95 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 10.6, 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 1 Oct BPCL was trading at 368.25. The strike last trading price was 18.5, 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 30 Sept BPCL was trading at 369.95. The strike last trading price was 19.85, 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 27 Sept BPCL was trading at 367.30. The strike last trading price was 20.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BPCL 28NOV2024 370 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 | 75.9 | 0.00 | 0.00 | 0 | -8 | 0 |
| 20 Nov | 287.50 | 75.9 | 0.00 | - | 8 | -8 | 30 |
| 19 Nov | 287.50 | 75.9 | -4.60 | - | 8 | 0 | 30 |
| 18 Nov | 289.20 | 80.5 | 24.00 | - | 2 | 0 | 32 |
| 14 Nov | 298.20 | 56.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 305.85 | 56.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 309.80 | 56.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 312.55 | 56.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 310.45 | 56.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 315.00 | 56.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 317.00 | 56.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 307.95 | 56.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 303.45 | 56.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 313.00 | 56.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 310.75 | 56.5 | 0.00 | - | 0 | 8 | 0 |
| 30 Oct | 311.30 | 56.5 | -3.90 | - | 12 | 6 | 30 |
| 29 Oct | 311.45 | 60.4 | -0.40 | - | 2 | 0 | 24 |
| 28 Oct | 310.40 | 60.8 | 0.00 | - | 0 | 2 | 0 |
| 25 Oct | 306.30 | 60.8 | 13.80 | - | 6 | 0 | 22 |
| 24 Oct | 321.45 | 47 | 18.00 | - | 16 | 10 | 22 |
| 23 Oct | 323.05 | 29 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 322.90 | 29 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 331.65 | 29 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 342.50 | 29 | 0.00 | - | 0 | 2 | 0 |
| 17 Oct | 342.70 | 29 | -6.25 | - | 2 | 0 | 10 |
| 16 Oct | 350.75 | 35.25 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 348.75 | 35.25 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 340.75 | 35.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 337.65 | 35.25 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 335.45 | 35.25 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 338.85 | 35.25 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 338.00 | 35.25 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 335.00 | 35.25 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 340.25 | 35.25 | 9.25 | - | 2 | 0 | 10 |
| 3 Oct | 348.85 | 26 | 8.00 | - | 8 | -2 | 10 |
| 1 Oct | 368.25 | 18 | -1.00 | - | 14 | 6 | 10 |
| 30 Sept | 369.95 | 19 | 0.00 | - | 0 | 4 | 0 |
| 27 Sept | 367.30 | 19 | - | 8 | 6 | 6 | |
For Bharat Petroleum Corp Lt - strike price 370 expiring on 28NOV2024
Delta for 370 PE is 0.00
Historical price for 370 PE is as follows
On 21 Nov BPCL was trading at 282.40. The strike last trading price was 75.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 20 Nov BPCL was trading at 287.50. The strike last trading price was 75.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 15
On 19 Nov BPCL was trading at 287.50. The strike last trading price was 75.9, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 18 Nov BPCL was trading at 289.20. The strike last trading price was 80.5, which was 24.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 14 Nov BPCL was trading at 298.20. The strike last trading price was 56.5, 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 56.5, 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 56.5, 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 56.5, 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 56.5, 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 7 Nov BPCL was trading at 315.00. The strike last trading price was 56.5, 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 Nov BPCL was trading at 317.00. The strike last trading price was 56.5, 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 56.5, 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 56.5, 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 56.5, 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 56.5, 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 30 Oct BPCL was trading at 311.30. The strike last trading price was 56.5, which was -3.90 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 60.4, which was -0.40 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 60.8, 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 60.8, which was 13.80 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 47, which was 18.00 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 29, 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 29, 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, 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, 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, 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 35.25, 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 35.25, 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 35.25, 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 35.25, 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 35.25, 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 35.25, 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 35.25, 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 35.25, 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 35.25, which was 9.25 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 26, 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 1 Oct BPCL was trading at 368.25. The strike last trading price was 18, which was -1.00 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, 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, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
