BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
11 Apr 2025 04:12 PM IST
| BPCL 24APR2025 200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 293.20 | 61.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 Apr | 287.95 | 61.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 Apr | 285.90 | 61.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Apr | 273.70 | 61.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Apr | 279.45 | 61.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 286.80 | 61.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 286.80 | 61.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 284.60 | 61.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 278.47 | 61.7 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 273.01 | 61.7 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 21 Mar | 279.66 | 61.7 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 272.13 | 61.7 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 264.41 | 61.7 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 264.58 | 61.7 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 256.93 | 61.7 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 261.26 | 61.7 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 255.84 | 61.7 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 248.15 | 0 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 248.45 | 0 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 249.55 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Bharat Petroleum Corp Lt - strike price 200 expiring on 24APR2025
Delta for 200 CE is 0.00
Historical price for 200 CE is as follows
On 11 Apr BPCL was trading at 293.20. The strike last trading price was 61.7, which was 0 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 9 Apr BPCL was trading at 287.95. The strike last trading price was 61.7, which was 0 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 Apr BPCL was trading at 285.90. The strike last trading price was 61.7, which was 0 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 Apr BPCL was trading at 273.70. The strike last trading price was 61.7, which was 0 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 Apr BPCL was trading at 279.45. The strike last trading price was 61.7, which was 0 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 3 Apr BPCL was trading at 286.80. The strike last trading price was 61.7, which was 0 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 2 Apr BPCL was trading at 286.80. The strike last trading price was 61.7, which was 0 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 Apr BPCL was trading at 284.60. The strike last trading price was 61.7, which was 0 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 28 Mar BPCL was trading at 278.47. The strike last trading price was 61.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Mar BPCL was trading at 273.01. The strike last trading price was 61.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Mar BPCL was trading at 279.66. The strike last trading price was 61.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar BPCL was trading at 272.13. The strike last trading price was 61.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar BPCL was trading at 264.41. The strike last trading price was 61.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar BPCL was trading at 264.58. The strike last trading price was 61.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar BPCL was trading at 256.93. The strike last trading price was 61.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Mar BPCL was trading at 261.26. The strike last trading price was 61.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar BPCL was trading at 255.84. The strike last trading price was 61.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb BPCL was trading at 248.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb BPCL was trading at 248.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb BPCL was trading at 249.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| BPCL 24APR2025 200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 293.20 | 0.15 | -0.05 | - | 4 | -1 | 116 |
| 9 Apr | 287.95 | 0.2 | 0 | - | 3 | 0 | 117 |
| 8 Apr | 285.90 | 0.2 | -0.35 | - | 68 | -14 | 117 |
| 7 Apr | 273.70 | 0.55 | 0.35 | - | 187 | 56 | 129 |
| 4 Apr | 279.45 | 0.2 | 0.05 | - | 1 | 0 | 72 |
| 3 Apr | 286.80 | 0.15 | 0 | - | 1 | 0 | 72 |
| 2 Apr | 286.80 | 0.15 | 0 | - | 2 | 0 | 72 |
| 1 Apr | 284.60 | 0.15 | 0 | - | 2 | 0 | 72 |
| 28 Mar | 278.47 | 0.15 | -0.05 | - | 2 | 1 | 72 |
| 26 Mar | 273.01 | 0.2 | -0.15 | 53.17 | 10 | -1 | 70 |
| 21 Mar | 279.66 | 0.35 | 0 | - | 4 | 1 | 71 |
| 20 Mar | 272.13 | 0.35 | -0.25 | 52.05 | 10 | -5 | 72 |
| 13 Mar | 264.41 | 0.6 | -0.05 | 48.47 | 4 | 1 | 77 |
| 11 Mar | 264.58 | 0.65 | -0.15 | 48.63 | 21 | 4 | 74 |
| 10 Mar | 256.93 | 0.8 | 0.05 | 45.98 | 25 | 3 | 69 |
| 7 Mar | 261.26 | 0.75 | 0.05 | 45.91 | 162 | 61 | 66 |
| 5 Mar | 255.84 | 0.7 | -0.55 | 42.28 | 7 | 5 | 5 |
| 26 Feb | 248.15 | 1.25 | 0 | 17.18 | 0 | 0 | 0 |
| 25 Feb | 248.45 | 1.25 | 0 | 17.18 | 0 | 0 | 0 |
| 3 Feb | 249.55 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Bharat Petroleum Corp Lt - strike price 200 expiring on 24APR2025
Delta for 200 PE is -
Historical price for 200 PE is as follows
On 11 Apr BPCL was trading at 293.20. 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 -1 which decreased total open position to 116
On 9 Apr BPCL was trading at 287.95. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 117
On 8 Apr BPCL was trading at 285.90. The strike last trading price was 0.2, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 117
On 7 Apr BPCL was trading at 273.70. The strike last trading price was 0.55, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 56 which increased total open position to 129
On 4 Apr BPCL was trading at 279.45. The strike last trading price was 0.2, 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 72
On 3 Apr BPCL was trading at 286.80. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72
On 2 Apr BPCL was trading at 286.80. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72
On 1 Apr BPCL was trading at 284.60. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72
On 28 Mar BPCL was trading at 278.47. 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 1 which increased total open position to 72
On 26 Mar BPCL was trading at 273.01. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 53.17, the open interest changed by -1 which decreased total open position to 70
On 21 Mar BPCL was trading at 279.66. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 71
On 20 Mar BPCL was trading at 272.13. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was 52.05, the open interest changed by -5 which decreased total open position to 72
On 13 Mar BPCL was trading at 264.41. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 48.47, the open interest changed by 1 which increased total open position to 77
On 11 Mar BPCL was trading at 264.58. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 48.63, the open interest changed by 4 which increased total open position to 74
On 10 Mar BPCL was trading at 256.93. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was 45.98, the open interest changed by 3 which increased total open position to 69
On 7 Mar BPCL was trading at 261.26. The strike last trading price was 0.75, which was 0.05 higher than the previous day. The implied volatity was 45.91, the open interest changed by 61 which increased total open position to 66
On 5 Mar BPCL was trading at 255.84. The strike last trading price was 0.7, which was -0.55 lower than the previous day. The implied volatity was 42.28, the open interest changed by 5 which increased total open position to 5
On 26 Feb BPCL was trading at 248.15. The strike last trading price was 1.25, which was 0 lower than the previous day. The implied volatity was 17.18, the open interest changed by 0 which decreased total open position to 0
On 25 Feb BPCL was trading at 248.45. The strike last trading price was 1.25, which was 0 lower than the previous day. The implied volatity was 17.18, the open interest changed by 0 which decreased total open position to 0
On 3 Feb BPCL was trading at 249.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
