BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
08 Apr 2025 05:52 PM IST
| BPCL 24APR2025 210 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 285.90 | 71.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Apr | 273.70 | 71.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Apr | 279.45 | 71.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 286.80 | 71.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 286.80 | 71.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 284.60 | 71.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 278.47 | 71.2 | 7.8 | - | 3 | 0 | 3 | |||
| 27 Mar | 276.06 | 63.4 | -6.75 | - | 1 | 0 | 2 | |||
| 26 Mar | 273.01 | 70.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 279.11 | 70.15 | 0 | 0.00 | 0 | 1 | 0 | |||
| 24 Mar | 280.44 | 70.15 | 8.15 | - | 1 | 0 | 1 | |||
| 21 Mar | 279.66 | 62 | 0 | 0.00 | 0 | 1 | 0 | |||
| 20 Mar | 272.13 | 62 | 9.1 | - | 1 | 0 | 0 | |||
| 13 Mar | 264.41 | 52.9 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 266.32 | 52.9 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Mar | 264.58 | 52.9 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 256.93 | 52.9 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 261.26 | 52.9 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 255.84 | 52.9 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 248.15 | 0 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 248.45 | 0 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 251.00 | 0 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 251.30 | 0 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 258.60 | 0 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 255.60 | 0 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 252.75 | 0 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 252.30 | 0 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 251.00 | 0 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 255.75 | 0 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 255.60 | 0 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 255.15 | 0 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 259.90 | 0 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 255.95 | 0 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 249.55 | 0 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 255.65 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Bharat Petroleum Corp Lt - strike price 210 expiring on 24APR2025
Delta for 210 CE is 0.00
Historical price for 210 CE is as follows
On 8 Apr BPCL was trading at 285.90. The strike last trading price was 71.2, 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 71.2, 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 71.2, 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 71.2, 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 71.2, 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 71.2, 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 71.2, which was 7.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 27 Mar BPCL was trading at 276.06. The strike last trading price was 63.4, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 26 Mar BPCL was trading at 273.01. The strike last trading price was 70.15, 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 25 Mar BPCL was trading at 279.11. The strike last trading price was 70.15, 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 24 Mar BPCL was trading at 280.44. The strike last trading price was 70.15, which was 8.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Mar BPCL was trading at 279.66. The strike last trading price was 62, 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 20 Mar BPCL was trading at 272.13. The strike last trading price was 62, which was 9.1 higher 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 52.9, 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 12 Mar BPCL was trading at 266.32. The strike last trading price was 52.9, 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 52.9, 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 52.9, 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 52.9, 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 52.9, 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 24 Feb BPCL was trading at 251.00. 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 21 Feb BPCL was trading at 251.30. 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 20 Feb BPCL was trading at 258.60. 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 19 Feb BPCL was trading at 255.60. 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 18 Feb BPCL was trading at 252.75. 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 17 Feb BPCL was trading at 252.30. 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 14 Feb BPCL was trading at 251.00. 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 13 Feb BPCL was trading at 255.75. 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 12 Feb BPCL was trading at 255.60. 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 11 Feb BPCL was trading at 255.15. 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 10 Feb BPCL was trading at 259.90. 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 4 Feb BPCL was trading at 255.95. 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 -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb BPCL was trading at 255.65. 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 210 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 285.90 | 0.25 | -0.75 | - | 117 | -10 | 212 |
| 7 Apr | 273.70 | 0.7 | 0.55 | - | 196 | 89 | 225 |
| 4 Apr | 279.45 | 0.15 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 286.80 | 0.15 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 286.80 | 0.15 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 284.60 | 0.15 | 0 | - | 1 | 0 | 136 |
| 28 Mar | 278.47 | 0.15 | -0.2 | 47.96 | 7 | -2 | 136 |
| 27 Mar | 276.06 | 0.3 | -0.1 | - | 7 | 3 | 138 |
| 26 Mar | 273.01 | 0.4 | -0.5 | 51.32 | 14 | 9 | 134 |
| 25 Mar | 279.11 | 0.9 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 280.44 | 0.9 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Mar | 279.66 | 0.9 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Mar | 272.13 | 0.9 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 264.41 | 0.9 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 266.32 | 0.9 | -0.35 | 45.60 | 16 | 3 | 128 |
| 11 Mar | 264.58 | 1.25 | 0 | 0.00 | 0 | -15 | 0 |
| 10 Mar | 256.93 | 1.25 | 0.15 | 43.06 | 20 | -12 | 125 |
| 7 Mar | 261.26 | 1.05 | -0.3 | 42.12 | 189 | 134 | 137 |
| 5 Mar | 255.84 | 1.35 | -0.9 | 41.43 | 6 | 0 | 0 |
| 26 Feb | 248.15 | 2.25 | 0 | 12.96 | 0 | 0 | 0 |
| 25 Feb | 248.45 | 2.25 | 0 | 12.96 | 0 | 0 | 0 |
| 24 Feb | 251.00 | 2.25 | 0 | 13.66 | 0 | 0 | 0 |
| 21 Feb | 251.30 | 2.25 | 0 | 13.50 | 0 | 0 | 0 |
| 20 Feb | 258.60 | 2.25 | 0 | 14.43 | 0 | 0 | 0 |
| 19 Feb | 255.60 | 2.25 | 0 | 14.08 | 0 | 0 | 0 |
| 18 Feb | 252.75 | 2.25 | 0 | 13.54 | 0 | 0 | 0 |
| 17 Feb | 252.30 | 2.25 | 0 | 12.65 | 0 | 0 | 0 |
| 14 Feb | 251.00 | 2.25 | 0 | 12.92 | 0 | 0 | 0 |
| 13 Feb | 255.75 | 2.25 | 0 | 13.75 | 0 | 0 | 0 |
| 12 Feb | 255.60 | 2.25 | 0 | 13.54 | 0 | 0 | 0 |
| 11 Feb | 255.15 | 2.25 | 0 | 14.02 | 0 | 0 | 0 |
| 10 Feb | 259.90 | 2.25 | 0 | 14.21 | 0 | 0 | 0 |
| 4 Feb | 255.95 | 2.25 | 0 | 12.97 | 0 | 0 | 0 |
| 3 Feb | 249.55 | 0 | 0 | 11.82 | 0 | 0 | 0 |
| 1 Feb | 255.65 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Bharat Petroleum Corp Lt - strike price 210 expiring on 24APR2025
Delta for 210 PE is -
Historical price for 210 PE is as follows
On 8 Apr BPCL was trading at 285.90. The strike last trading price was 0.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 212
On 7 Apr BPCL was trading at 273.70. The strike last trading price was 0.7, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 89 which increased total open position to 225
On 4 Apr BPCL was trading at 279.45. 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 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 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 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 -, the open interest changed by 0 which decreased total open position to 136
On 28 Mar BPCL was trading at 278.47. The strike last trading price was 0.15, which was -0.2 lower than the previous day. The implied volatity was 47.96, the open interest changed by -2 which decreased total open position to 136
On 27 Mar BPCL was trading at 276.06. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 138
On 26 Mar BPCL was trading at 273.01. The strike last trading price was 0.4, which was -0.5 lower than the previous day. The implied volatity was 51.32, the open interest changed by 9 which increased total open position to 134
On 25 Mar BPCL was trading at 279.11. The strike last trading price was 0.9, 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 24 Mar BPCL was trading at 280.44. The strike last trading price was 0.9, 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 21 Mar BPCL was trading at 279.66. The strike last trading price was 0.9, 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 0.9, 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 0.9, 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 12 Mar BPCL was trading at 266.32. The strike last trading price was 0.9, which was -0.35 lower than the previous day. The implied volatity was 45.60, the open interest changed by 3 which increased total open position to 128
On 11 Mar BPCL was trading at 264.58. The strike last trading price was 1.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -15 which decreased total open position to 0
On 10 Mar BPCL was trading at 256.93. The strike last trading price was 1.25, which was 0.15 higher than the previous day. The implied volatity was 43.06, the open interest changed by -12 which decreased total open position to 125
On 7 Mar BPCL was trading at 261.26. The strike last trading price was 1.05, which was -0.3 lower than the previous day. The implied volatity was 42.12, the open interest changed by 134 which increased total open position to 137
On 5 Mar BPCL was trading at 255.84. The strike last trading price was 1.35, which was -0.9 lower than the previous day. The implied volatity was 41.43, 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 2.25, which was 0 lower than the previous day. The implied volatity was 12.96, 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 2.25, which was 0 lower than the previous day. The implied volatity was 12.96, the open interest changed by 0 which decreased total open position to 0
On 24 Feb BPCL was trading at 251.00. The strike last trading price was 2.25, which was 0 lower than the previous day. The implied volatity was 13.66, the open interest changed by 0 which decreased total open position to 0
On 21 Feb BPCL was trading at 251.30. The strike last trading price was 2.25, which was 0 lower than the previous day. The implied volatity was 13.50, the open interest changed by 0 which decreased total open position to 0
On 20 Feb BPCL was trading at 258.60. The strike last trading price was 2.25, which was 0 lower than the previous day. The implied volatity was 14.43, the open interest changed by 0 which decreased total open position to 0
On 19 Feb BPCL was trading at 255.60. The strike last trading price was 2.25, which was 0 lower than the previous day. The implied volatity was 14.08, the open interest changed by 0 which decreased total open position to 0
On 18 Feb BPCL was trading at 252.75. The strike last trading price was 2.25, which was 0 lower than the previous day. The implied volatity was 13.54, the open interest changed by 0 which decreased total open position to 0
On 17 Feb BPCL was trading at 252.30. The strike last trading price was 2.25, which was 0 lower than the previous day. The implied volatity was 12.65, the open interest changed by 0 which decreased total open position to 0
On 14 Feb BPCL was trading at 251.00. The strike last trading price was 2.25, which was 0 lower than the previous day. The implied volatity was 12.92, the open interest changed by 0 which decreased total open position to 0
On 13 Feb BPCL was trading at 255.75. The strike last trading price was 2.25, which was 0 lower than the previous day. The implied volatity was 13.75, the open interest changed by 0 which decreased total open position to 0
On 12 Feb BPCL was trading at 255.60. The strike last trading price was 2.25, which was 0 lower than the previous day. The implied volatity was 13.54, the open interest changed by 0 which decreased total open position to 0
On 11 Feb BPCL was trading at 255.15. The strike last trading price was 2.25, which was 0 lower than the previous day. The implied volatity was 14.02, the open interest changed by 0 which decreased total open position to 0
On 10 Feb BPCL was trading at 259.90. The strike last trading price was 2.25, which was 0 lower than the previous day. The implied volatity was 14.21, the open interest changed by 0 which decreased total open position to 0
On 4 Feb BPCL was trading at 255.95. The strike last trading price was 2.25, which was 0 lower than the previous day. The implied volatity was 12.97, 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 11.82, the open interest changed by 0 which decreased total open position to 0
On 1 Feb BPCL was trading at 255.65. 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
