BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
09 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 | |||
| 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 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: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 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 -
Historical price for 205 PE is as follows
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
