BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
14 Nov 2024 04:12 PM IST
| BPCL 28NOV2024 380 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.02
Theta: -0.03
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 298.20 | 0.1 | 0.00 | 51.37 | 24 | -4 | 232 | |||
| 13 Nov | 305.85 | 0.1 | -0.05 | 44.37 | 32 | -8 | 236 | |||
| 12 Nov | 309.80 | 0.15 | -0.10 | 43.51 | 14 | -4 | 246 | |||
| 11 Nov | 312.55 | 0.25 | 0.00 | 43.31 | 12 | -2 | 246 | |||
| 8 Nov | 310.45 | 0.25 | 0.00 | 0.00 | 0 | -4 | 0 | |||
| 7 Nov | 315.00 | 0.25 | -0.15 | 37.51 | 40 | 2 | 254 | |||
| 6 Nov | 317.00 | 0.4 | 0.00 | 38.53 | 28 | 12 | 250 | |||
| 5 Nov | 307.95 | 0.4 | 0.00 | 42.71 | 52 | -8 | 238 | |||
| 4 Nov | 303.45 | 0.4 | -0.30 | 44.31 | 226 | -60 | 246 | |||
| 1 Nov | 313.00 | 0.7 | -0.05 | 40.68 | 62 | 20 | 306 | |||
| 31 Oct | 310.75 | 0.75 | 0.10 | - | 158 | 74 | 290 | |||
| 30 Oct | 311.30 | 0.65 | -0.25 | - | 40 | -14 | 214 | |||
| 29 Oct | 311.45 | 0.9 | 0.00 | - | 72 | 0 | 230 | |||
| 28 Oct | 310.40 | 0.9 | -0.20 | - | 60 | 20 | 230 | |||
| 25 Oct | 306.30 | 1.1 | -0.75 | - | 58 | 2 | 210 | |||
| 24 Oct | 321.45 | 1.85 | 0.20 | - | 40 | 8 | 206 | |||
|
|
||||||||||
| 23 Oct | 323.05 | 1.65 | -0.15 | - | 100 | 46 | 196 | |||
| 22 Oct | 322.90 | 1.8 | -1.15 | - | 50 | 14 | 150 | |||
| 21 Oct | 331.65 | 2.95 | -0.85 | - | 34 | 4 | 136 | |||
| 18 Oct | 342.50 | 3.8 | -0.70 | - | 78 | 16 | 130 | |||
| 17 Oct | 342.70 | 4.5 | -1.25 | - | 48 | 4 | 112 | |||
| 16 Oct | 350.75 | 5.75 | -0.05 | - | 52 | 10 | 106 | |||
| 15 Oct | 348.75 | 5.8 | 1.30 | - | 88 | 48 | 94 | |||
| 14 Oct | 340.75 | 4.5 | 1.00 | - | 26 | 8 | 48 | |||
| 11 Oct | 337.65 | 3.5 | -0.55 | - | 42 | 0 | 40 | |||
| 10 Oct | 335.45 | 4.05 | -1.25 | - | 10 | 6 | 38 | |||
| 9 Oct | 338.85 | 5.3 | 0.30 | - | 8 | 4 | 32 | |||
| 8 Oct | 338.00 | 5 | 0.00 | - | 2 | 0 | 26 | |||
| 7 Oct | 335.00 | 5 | -1.00 | - | 8 | 2 | 24 | |||
| 4 Oct | 340.25 | 6 | -3.00 | - | 20 | 10 | 22 | |||
| 3 Oct | 348.85 | 9 | -6.10 | - | 4 | 2 | 10 | |||
| 1 Oct | 368.25 | 15.1 | -0.70 | - | 2 | 0 | 6 | |||
| 30 Sept | 369.95 | 15.8 | -0.40 | - | 14 | 2 | 8 | |||
| 27 Sept | 367.30 | 16.2 | -5.15 | - | 10 | 6 | 6 | |||
| 12 Sept | 344.30 | 21.35 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 347.80 | 21.35 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 352.15 | 21.35 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 360.70 | 21.35 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 357.25 | 21.35 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 355.40 | 21.35 | 21.35 | - | 0 | 0 | 0 | |||
| 2 Sept | 358.45 | 0 | - | 0 | 0 | 0 | ||||
For Bharat Petroleum Corp Lt - strike price 380 expiring on 28NOV2024
Delta for 380 CE is 0.01
Historical price for 380 CE is as follows
On 14 Nov BPCL was trading at 298.20. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 51.37, the open interest changed by -2 which decreased total open position to 116
On 13 Nov BPCL was trading at 305.85. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 44.37, the open interest changed by -4 which decreased total open position to 118
On 12 Nov BPCL was trading at 309.80. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was 43.51, the open interest changed by -2 which decreased total open position to 123
On 11 Nov BPCL was trading at 312.55. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 43.31, the open interest changed by -1 which decreased total open position to 123
On 8 Nov BPCL was trading at 310.45. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 7 Nov BPCL was trading at 315.00. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 37.51, the open interest changed by 1 which increased total open position to 127
On 6 Nov BPCL was trading at 317.00. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 38.53, the open interest changed by 6 which increased total open position to 125
On 5 Nov BPCL was trading at 307.95. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 42.71, the open interest changed by -4 which decreased total open position to 119
On 4 Nov BPCL was trading at 303.45. The strike last trading price was 0.4, which was -0.30 lower than the previous day. The implied volatity was 44.31, the open interest changed by -30 which decreased total open position to 123
On 1 Nov BPCL was trading at 313.00. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 40.68, the open interest changed by 10 which increased total open position to 153
On 31 Oct BPCL was trading at 310.75. The strike last trading price was 0.75, which was 0.10 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 0.65, 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 0.9, 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 0.9, 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 25 Oct BPCL was trading at 306.30. The strike last trading price was 1.1, 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 24 Oct BPCL was trading at 321.45. The strike last trading price was 1.85, 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 23 Oct BPCL was trading at 323.05. The strike last trading price was 1.65, 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 22 Oct BPCL was trading at 322.90. The strike last trading price was 1.8, which was -1.15 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 2.95, which was -0.85 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 3.8, 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 17 Oct BPCL was trading at 342.70. The strike last trading price was 4.5, which was -1.25 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 5.75, 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 15 Oct BPCL was trading at 348.75. The strike last trading price was 5.8, which was 1.30 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 4.5, 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 11 Oct BPCL was trading at 337.65. The strike last trading price was 3.5, 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 10 Oct BPCL was trading at 335.45. The strike last trading price was 4.05, which was -1.25 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 5.3, 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 8 Oct BPCL was trading at 338.00. The strike last trading price was 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 5, 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 4 Oct BPCL was trading at 340.25. The strike last trading price was 6, 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 3 Oct BPCL was trading at 348.85. The strike last trading price was 9, which was -6.10 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 15.1, 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 30 Sept BPCL was trading at 369.95. The strike last trading price was 15.8, 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 27 Sept BPCL was trading at 367.30. The strike last trading price was 16.2, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept BPCL was trading at 344.30. The strike last trading price was 21.35, 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 9 Sept BPCL was trading at 347.80. The strike last trading price was 21.35, 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 6 Sept BPCL was trading at 352.15. The strike last trading price was 21.35, 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 5 Sept BPCL was trading at 360.70. The strike last trading price was 21.35, 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 Sept BPCL was trading at 357.25. The strike last trading price was 21.35, 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 Sept BPCL was trading at 355.40. The strike last trading price was 21.35, which was 21.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept BPCL was trading at 358.45. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BPCL 28NOV2024 380 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 | 65.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 305.85 | 65.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 309.80 | 65.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 312.55 | 65.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 310.45 | 65.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 315.00 | 65.8 | 3.80 | 63.77 | 2 | 0 | 80 |
| 6 Nov | 317.00 | 62 | -8.60 | 45.88 | 68 | 66 | 78 |
| 5 Nov | 307.95 | 70.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 303.45 | 70.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 313.00 | 70.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 310.75 | 70.6 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 311.30 | 70.6 | 0.00 | - | 0 | 2 | 0 |
| 29 Oct | 311.45 | 70.6 | 4.60 | - | 2 | 0 | 10 |
| 28 Oct | 310.40 | 66 | -2.50 | - | 2 | -2 | 8 |
| 25 Oct | 306.30 | 68.5 | 43.50 | - | 10 | 6 | 10 |
| 24 Oct | 321.45 | 25 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 323.05 | 25 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 322.90 | 25 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 331.65 | 25 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 342.50 | 25 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 342.70 | 25 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 350.75 | 25 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 348.75 | 25 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 340.75 | 25 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 337.65 | 25 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 335.45 | 25 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 338.85 | 25 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 338.00 | 25 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 335.00 | 25 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 340.25 | 25 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 348.85 | 25 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 368.25 | 25 | 0.00 | - | 0 | 2 | 0 |
| 30 Sept | 369.95 | 25 | 3.50 | - | 2 | 0 | 2 |
| 27 Sept | 367.30 | 21.5 | 21.50 | - | 2 | 0 | 0 |
| 12 Sept | 344.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 347.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 352.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 360.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 357.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 355.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 358.45 | 0 | - | 0 | 0 | 0 | |
For Bharat Petroleum Corp Lt - strike price 380 expiring on 28NOV2024
Delta for 380 PE is 0.00
Historical price for 380 PE is as follows
On 14 Nov BPCL was trading at 298.20. The strike last trading price was 65.8, 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 65.8, 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 65.8, 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 65.8, 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 65.8, 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 65.8, which was 3.80 higher than the previous day. The implied volatity was 63.77, the open interest changed by 0 which decreased total open position to 40
On 6 Nov BPCL was trading at 317.00. The strike last trading price was 62, which was -8.60 lower than the previous day. The implied volatity was 45.88, the open interest changed by 33 which increased total open position to 39
On 5 Nov BPCL was trading at 307.95. The strike last trading price was 70.6, 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 70.6, 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 70.6, 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 70.6, 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 70.6, 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 70.6, which was 4.60 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 66, which was -2.50 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 68.5, which was 43.50 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 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, 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, 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, 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, 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, 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, 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, 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, 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, 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, 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, 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, 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, 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, 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, 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, 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, which was 3.50 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 21.5, which was 21.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept BPCL was trading at 344.30. The strike last trading price was 0, 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 Sept BPCL was trading at 347.80. The strike last trading price was 0, 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 6 Sept BPCL was trading at 352.15. The strike last trading price was 0, 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 5 Sept BPCL was trading at 360.70. The strike last trading price was 0, 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 Sept BPCL was trading at 357.25. The strike last trading price was 0, 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 Sept BPCL was trading at 355.40. The strike last trading price was 0, 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 2 Sept BPCL was trading at 358.45. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
