BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
11 Apr 2025 04:12 PM IST
| BPCL 24APR2025 205 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 | 76.5 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 9 Apr | 287.95 | 76.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 Apr | 285.90 | 76.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Apr | 273.70 | 76.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Apr | 279.45 | 76.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 286.80 | 76.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 286.80 | 76.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 284.60 | 76.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 278.47 | 76.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 273.01 | 76.5 | 0 | 0.00 | 0 | 4 | 0 | |||
| 25 Mar | 279.11 | 76.5 | 33.05 | - | 4 | 1 | 1 | |||
| 21 Mar | 279.66 | 43.45 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 272.13 | 43.45 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 264.41 | 43.45 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 264.58 | 43.45 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 256.93 | 43.45 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 261.26 | 43.45 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 255.84 | 43.45 | 0 | - | 0 | 0 | 0 | |||
For Bharat Petroleum Corp Lt - strike price 205 expiring on 24APR2025
Delta for 205 CE is 0.00
Historical price for 205 CE is as follows
On 11 Apr BPCL was trading at 293.20. The strike last trading price was 76.5, 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 76.5, 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 76.5, 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 76.5, 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 76.5, 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 76.5, 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 76.5, 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 76.5, 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 76.5, 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 26 Mar BPCL was trading at 273.01. The strike last trading price was 76.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 25 Mar BPCL was trading at 279.11. The strike last trading price was 76.5, which was 33.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 21 Mar BPCL was trading at 279.66. The strike last trading price was 43.45, 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 43.45, 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 43.45, 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 43.45, 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 43.45, 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 43.45, 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 43.45, 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
| BPCL 24APR2025 205 PE | |||||||
|---|---|---|---|---|---|---|---|
|
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 | 0.2 | 0 | 0.00 | 0 | -7 | 0 |
| 9 Apr | 287.95 | 0.2 | 0 | - | 7 | 0 | 20 |
| 8 Apr | 285.90 | 0.2 | -0.65 | - | 14 | -2 | 20 |
| 7 Apr | 273.70 | 0.65 | 0.55 | - | 80 | 17 | 24 |
| 4 Apr | 279.45 | 0.1 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 286.80 | 0.1 | -0.05 | - | 1 | 0 | 7 |
| 2 Apr | 286.80 | 0.15 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 284.60 | 0.15 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Mar | 278.47 | 0.15 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 273.01 | 0.15 | 0 | 0.00 | 0 | 1 | 0 |
| 25 Mar | 279.11 | 0.15 | -0.6 | 49.35 | 1 | 0 | 6 |
| 21 Mar | 279.66 | 0.75 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Mar | 272.13 | 0.75 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 264.41 | 0.75 | -0.75 | 47.19 | 8 | 5 | 5 |
| 11 Mar | 264.58 | 1.5 | 0 | 20.83 | 0 | 0 | 0 |
| 10 Mar | 256.93 | 1.5 | 0 | 19.53 | 0 | 0 | 0 |
| 7 Mar | 261.26 | 1.5 | 0 | 19.78 | 0 | 0 | 0 |
| 5 Mar | 255.84 | 1.5 | 0 | 17.50 | 0 | 0 | 0 |
For Bharat Petroleum Corp Lt - strike price 205 expiring on 24APR2025
Delta for 205 PE is 0.00
Historical price for 205 PE is as follows
On 11 Apr BPCL was trading at 293.20. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -7 which decreased total open position to 0
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 20
On 8 Apr BPCL was trading at 285.90. The strike last trading price was 0.2, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 20
On 7 Apr BPCL was trading at 273.70. The strike last trading price was 0.65, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 24
On 4 Apr BPCL was trading at 279.45. The strike last trading price was 0.1, 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 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 7
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 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 0.15, 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 0.15, 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 26 Mar BPCL was trading at 273.01. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 25 Mar BPCL was trading at 279.11. The strike last trading price was 0.15, which was -0.6 lower than the previous day. The implied volatity was 49.35, the open interest changed by 0 which decreased total open position to 6
On 21 Mar BPCL was trading at 279.66. The strike last trading price was 0.75, 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 20 Mar BPCL was trading at 272.13. The strike last trading price was 0.75, 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 13 Mar BPCL was trading at 264.41. The strike last trading price was 0.75, which was -0.75 lower than the previous day. The implied volatity was 47.19, the open interest changed by 5 which increased total open position to 5
On 11 Mar BPCL was trading at 264.58. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 20.83, 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 1.5, which was 0 lower than the previous day. The implied volatity was 19.53, 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 1.5, which was 0 lower than the previous day. The implied volatity was 19.78, 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 1.5, which was 0 lower than the previous day. The implied volatity was 17.50, the open interest changed by 0 which decreased total open position to 0
