BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
21 Nov 2024 04:12 PM IST
| BPCL 28NOV2024 420 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 282.40 | 0.05 | 0.00 | - | 2 | 0 | 66 | |||
| 20 Nov | 287.50 | 0.05 | 0.00 | - | 8 | -8 | 74 | |||
| 19 Nov | 287.50 | 0.05 | -0.05 | - | 8 | 0 | 74 | |||
| 18 Nov | 289.20 | 0.1 | -0.05 | - | 14 | 0 | 74 | |||
| 14 Nov | 298.20 | 0.15 | 0.00 | - | 2 | 0 | 74 | |||
| 12 Nov | 309.80 | 0.15 | 0.00 | - | 12 | -2 | 74 | |||
| 8 Nov | 310.45 | 0.15 | -0.05 | - | 16 | 0 | 76 | |||
| 6 Nov | 317.00 | 0.2 | -0.05 | - | 10 | 0 | 80 | |||
| 4 Nov | 303.45 | 0.25 | 0.00 | - | 2 | 0 | 80 | |||
| 31 Oct | 310.75 | 0.25 | -0.05 | - | 28 | 20 | 78 | |||
| 30 Oct | 311.30 | 0.3 | -0.10 | - | 26 | 20 | 58 | |||
|
|
||||||||||
| 29 Oct | 311.45 | 0.4 | -0.20 | - | 36 | 22 | 36 | |||
| 22 Oct | 322.90 | 0.6 | 0.05 | - | 12 | 8 | 12 | |||
| 21 Oct | 331.65 | 0.55 | -9.75 | - | 8 | 4 | 4 | |||
| 12 Sept | 344.30 | 10.3 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 347.80 | 10.3 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 352.15 | 10.3 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 360.70 | 10.3 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 357.25 | 10.3 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 355.40 | 10.3 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 358.45 | 10.3 | - | 0 | 0 | 0 | ||||
For Bharat Petroleum Corp Lt - strike price 420 expiring on 28NOV2024
Delta for 420 CE is -
Historical price for 420 CE is as follows
On 21 Nov BPCL was trading at 282.40. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 20 Nov BPCL was trading at 287.50. The strike last trading price was 0.05, 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 37
On 19 Nov BPCL was trading at 287.50. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 18 Nov BPCL was trading at 289.20. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 14 Nov BPCL was trading at 298.20. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 12 Nov BPCL was trading at 309.80. The strike last trading price was 0.15, 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 37
On 8 Nov BPCL was trading at 310.45. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 6 Nov BPCL was trading at 317.00. 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 0 which decreased total open position to 40
On 4 Nov BPCL was trading at 303.45. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 31 Oct BPCL was trading at 310.75. The strike last trading price was 0.25, 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 0.3, 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 29 Oct BPCL was trading at 311.45. The strike last trading price was 0.4, 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 22 Oct BPCL was trading at 322.90. The strike last trading price was 0.6, 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 21 Oct BPCL was trading at 331.65. The strike last trading price was 0.55, which was -9.75 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 10.3, 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 9 Sept BPCL was trading at 347.80. The strike last trading price was 10.3, 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 6 Sept BPCL was trading at 352.15. The strike last trading price was 10.3, 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 5 Sept BPCL was trading at 360.70. The strike last trading price was 10.3, 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 4 Sept BPCL was trading at 357.25. The strike last trading price was 10.3, 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 3 Sept BPCL was trading at 355.40. The strike last trading price was 10.3, 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 2 Sept BPCL was trading at 358.45. The strike last trading price was 10.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BPCL 28NOV2024 420 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 | 66.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 287.50 | 66.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 287.50 | 66.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 289.20 | 66.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 298.20 | 66.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 309.80 | 66.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 310.45 | 66.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 317.00 | 66.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 303.45 | 66.3 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 310.75 | 66.3 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 311.30 | 66.3 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 311.45 | 66.3 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 322.90 | 66.3 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 331.65 | 66.3 | 66.30 | - | 0 | 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 420 expiring on 28NOV2024
Delta for 420 PE is 0.00
Historical price for 420 PE is as follows
On 21 Nov BPCL was trading at 282.40. The strike last trading price was 66.3, 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 20 Nov BPCL was trading at 287.50. The strike last trading price was 66.3, 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 19 Nov BPCL was trading at 287.50. The strike last trading price was 66.3, 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 18 Nov BPCL was trading at 289.20. The strike last trading price was 66.3, 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 14 Nov BPCL was trading at 298.20. The strike last trading price was 66.3, 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 66.3, 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 66.3, 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 66.3, 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 66.3, which was 0.00 lower than the previous day. The implied volatity was -, 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 66.3, 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 30 Oct BPCL was trading at 311.30. The strike last trading price was 66.3, 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 29 Oct BPCL was trading at 311.45. The strike last trading price was 66.3, 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 22 Oct BPCL was trading at 322.90. The strike last trading price was 66.3, 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 21 Oct BPCL was trading at 331.65. The strike last trading price was 66.3, which was 66.30 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
