BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
08 Apr 2025 05:52 PM IST
| BPCL 24APR2025 220 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 | 44.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Apr | 273.70 | 44.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Apr | 279.45 | 44.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 286.80 | 44.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 286.80 | 44.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 284.60 | 44.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 278.47 | 44.65 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 276.06 | 44.65 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 273.01 | 44.65 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 279.11 | 44.65 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 280.44 | 44.65 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 279.66 | 44.65 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 272.13 | 44.65 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 265.26 | 44.65 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 262.18 | 44.65 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 264.41 | 44.65 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 266.32 | 44.65 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 264.58 | 44.65 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 256.93 | 44.65 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 261.26 | 44.65 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 265.04 | 44.65 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 255.84 | 44.65 | 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 | |||
| 7 Feb | 264.30 | 0 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 262.55 | 0 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 5 Feb | 261.25 | 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 | 0 | 0 | |||
For Bharat Petroleum Corp Lt - strike price 220 expiring on 24APR2025
Delta for 220 CE is 0.00
Historical price for 220 CE is as follows
On 8 Apr BPCL was trading at 285.90. The strike last trading price was 44.65, 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 44.65, 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 44.65, 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 44.65, 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 44.65, 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 44.65, 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 44.65, 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 27 Mar BPCL was trading at 276.06. The strike last trading price was 44.65, 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 44.65, 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 Mar BPCL was trading at 279.11. The strike last trading price was 44.65, 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 Mar BPCL was trading at 280.44. The strike last trading price was 44.65, 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 44.65, 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 44.65, 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 Mar BPCL was trading at 265.26. The strike last trading price was 44.65, 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 Mar BPCL was trading at 262.18. The strike last trading price was 44.65, 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 44.65, 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 44.65, 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 44.65, 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 44.65, 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 44.65, 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 6 Mar BPCL was trading at 265.04. The strike last trading price was 44.65, 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 44.65, 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 7 Feb BPCL was trading at 264.30. 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 6 Feb BPCL was trading at 262.55. 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 5 Feb BPCL was trading at 261.25. 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 -, the open interest changed by 0 which decreased total open position to 0
| BPCL 24APR2025 220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 285.90 | 0.3 | -1.1 | - | 181 | -55 | 132 |
| 7 Apr | 273.70 | 1.2 | 1 | - | 806 | 90 | 187 |
| 4 Apr | 279.45 | 0.2 | 0 | 50.05 | 45 | -10 | 97 |
| 3 Apr | 286.80 | 0.2 | 0 | 52.59 | 1 | 0 | 108 |
| 2 Apr | 286.80 | 0.2 | 0 | - | 4 | -3 | 107 |
| 1 Apr | 284.60 | 0.2 | -0.1 | 50.15 | 46 | 16 | 110 |
| 28 Mar | 278.47 | 0.3 | 0 | 45.83 | 75 | 60 | 94 |
| 27 Mar | 276.06 | 0.3 | -0.05 | 45.10 | 1 | 0 | 33 |
| 26 Mar | 273.01 | 0.35 | 0 | 42.21 | 11 | 0 | 33 |
| 25 Mar | 279.11 | 0.35 | 0 | 44.89 | 1 | 0 | 34 |
| 24 Mar | 280.44 | 0.35 | 0 | 45.01 | 1 | 0 | 35 |
| 21 Mar | 279.66 | 0.35 | -0.25 | 42.56 | 25 | -1 | 36 |
| 20 Mar | 272.13 | 0.65 | -0.2 | 42.98 | 40 | 17 | 38 |
| 19 Mar | 265.26 | 0.9 | -0.2 | 41.77 | 16 | 4 | 20 |
| 18 Mar | 262.18 | 1.1 | -0.15 | 41.16 | 6 | -2 | 16 |
| 13 Mar | 264.41 | 1.25 | 0 | 41.18 | 2 | -1 | 18 |
| 12 Mar | 266.32 | 1.25 | -0.75 | 42.11 | 2 | 0 | 18 |
| 11 Mar | 264.58 | 2 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 256.93 | 2 | 0.35 | 40.45 | 1 | 1 | 18 |
| 7 Mar | 261.26 | 1.65 | 0.4 | 39.49 | 80 | 10 | 17 |
| 6 Mar | 265.04 | 1.25 | -0.85 | 38.87 | 1 | 0 | 7 |
| 5 Mar | 255.84 | 2.1 | -1.75 | 38.79 | 10 | 6 | 6 |
| 26 Feb | 248.15 | 3.85 | 0 | 9.50 | 0 | 0 | 0 |
| 25 Feb | 248.45 | 3.85 | 0 | 9.50 | 0 | 0 | 0 |
| 24 Feb | 251.00 | 3.85 | 0 | 11.07 | 0 | 0 | 0 |
| 21 Feb | 251.30 | 3.85 | 0 | 10.96 | 0 | 0 | 0 |
| 20 Feb | 258.60 | 3.85 | 0 | 12.05 | 0 | 0 | 0 |
| 19 Feb | 255.60 | 3.85 | 0 | 11.67 | 0 | 0 | 0 |
| 18 Feb | 252.75 | 3.85 | 0 | 11.06 | 0 | 0 | 0 |
| 17 Feb | 252.30 | 3.85 | 0 | 9.33 | 0 | 0 | 0 |
| 14 Feb | 251.00 | 3.85 | 0 | 9.68 | 0 | 0 | 0 |
| 13 Feb | 255.75 | 3.85 | 0 | 11.40 | 0 | 0 | 0 |
| 12 Feb | 255.60 | 3.85 | 0 | 10.39 | 0 | 0 | 0 |
| 11 Feb | 255.15 | 3.85 | 0 | 11.74 | 0 | 0 | 0 |
| 10 Feb | 259.90 | 3.85 | 0 | 11.99 | 0 | 0 | 0 |
| 7 Feb | 264.30 | 3.85 | 0 | 12.63 | 0 | 0 | 0 |
| 6 Feb | 262.55 | 3.85 | 0 | 12.53 | 0 | 0 | 0 |
| 5 Feb | 261.25 | 3.85 | 0 | 12.08 | 0 | 0 | 0 |
| 4 Feb | 255.95 | 3.85 | 0 | 9.90 | 0 | 0 | 0 |
| 3 Feb | 249.55 | 3.85 | 0 | 8.69 | 0 | 0 | 0 |
| 1 Feb | 255.65 | 3.85 | 0 | 9.61 | 0 | 0 | 0 |
For Bharat Petroleum Corp Lt - strike price 220 expiring on 24APR2025
Delta for 220 PE is -
Historical price for 220 PE is as follows
On 8 Apr BPCL was trading at 285.90. The strike last trading price was 0.3, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by -55 which decreased total open position to 132
On 7 Apr BPCL was trading at 273.70. The strike last trading price was 1.2, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 187
On 4 Apr BPCL was trading at 279.45. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 50.05, the open interest changed by -10 which decreased total open position to 97
On 3 Apr BPCL was trading at 286.80. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 52.59, the open interest changed by 0 which decreased total open position to 108
On 2 Apr BPCL was trading at 286.80. 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 -3 which decreased total open position to 107
On 1 Apr BPCL was trading at 284.60. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 50.15, the open interest changed by 16 which increased total open position to 110
On 28 Mar BPCL was trading at 278.47. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 45.83, the open interest changed by 60 which increased total open position to 94
On 27 Mar BPCL was trading at 276.06. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 45.10, the open interest changed by 0 which decreased total open position to 33
On 26 Mar BPCL was trading at 273.01. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 42.21, the open interest changed by 0 which decreased total open position to 33
On 25 Mar BPCL was trading at 279.11. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 44.89, the open interest changed by 0 which decreased total open position to 34
On 24 Mar BPCL was trading at 280.44. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 45.01, the open interest changed by 0 which decreased total open position to 35
On 21 Mar BPCL was trading at 279.66. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was 42.56, the open interest changed by -1 which decreased total open position to 36
On 20 Mar BPCL was trading at 272.13. The strike last trading price was 0.65, which was -0.2 lower than the previous day. The implied volatity was 42.98, the open interest changed by 17 which increased total open position to 38
On 19 Mar BPCL was trading at 265.26. The strike last trading price was 0.9, which was -0.2 lower than the previous day. The implied volatity was 41.77, the open interest changed by 4 which increased total open position to 20
On 18 Mar BPCL was trading at 262.18. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was 41.16, the open interest changed by -2 which decreased total open position to 16
On 13 Mar BPCL was trading at 264.41. The strike last trading price was 1.25, which was 0 lower than the previous day. The implied volatity was 41.18, the open interest changed by -1 which decreased total open position to 18
On 12 Mar BPCL was trading at 266.32. The strike last trading price was 1.25, which was -0.75 lower than the previous day. The implied volatity was 42.11, the open interest changed by 0 which decreased total open position to 18
On 11 Mar BPCL was trading at 264.58. The strike last trading price was 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 10 Mar BPCL was trading at 256.93. The strike last trading price was 2, which was 0.35 higher than the previous day. The implied volatity was 40.45, the open interest changed by 1 which increased total open position to 18
On 7 Mar BPCL was trading at 261.26. The strike last trading price was 1.65, which was 0.4 higher than the previous day. The implied volatity was 39.49, the open interest changed by 10 which increased total open position to 17
On 6 Mar BPCL was trading at 265.04. The strike last trading price was 1.25, which was -0.85 lower than the previous day. The implied volatity was 38.87, the open interest changed by 0 which decreased total open position to 7
On 5 Mar BPCL was trading at 255.84. The strike last trading price was 2.1, which was -1.75 lower than the previous day. The implied volatity was 38.79, the open interest changed by 6 which increased total open position to 6
On 26 Feb BPCL was trading at 248.15. The strike last trading price was 3.85, which was 0 lower than the previous day. The implied volatity was 9.50, 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 3.85, which was 0 lower than the previous day. The implied volatity was 9.50, 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 3.85, which was 0 lower than the previous day. The implied volatity was 11.07, 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 3.85, which was 0 lower than the previous day. The implied volatity was 10.96, 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 3.85, which was 0 lower than the previous day. The implied volatity was 12.05, 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 3.85, which was 0 lower than the previous day. The implied volatity was 11.67, 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 3.85, which was 0 lower than the previous day. The implied volatity was 11.06, 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 3.85, which was 0 lower than the previous day. The implied volatity was 9.33, 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 3.85, which was 0 lower than the previous day. The implied volatity was 9.68, 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 3.85, which was 0 lower than the previous day. The implied volatity was 11.40, 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 3.85, which was 0 lower than the previous day. The implied volatity was 10.39, 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 3.85, which was 0 lower than the previous day. The implied volatity was 11.74, 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 3.85, which was 0 lower than the previous day. The implied volatity was 11.99, the open interest changed by 0 which decreased total open position to 0
On 7 Feb BPCL was trading at 264.30. The strike last trading price was 3.85, which was 0 lower than the previous day. The implied volatity was 12.63, the open interest changed by 0 which decreased total open position to 0
On 6 Feb BPCL was trading at 262.55. The strike last trading price was 3.85, which was 0 lower than the previous day. The implied volatity was 12.53, the open interest changed by 0 which decreased total open position to 0
On 5 Feb BPCL was trading at 261.25. The strike last trading price was 3.85, which was 0 lower than the previous day. The implied volatity was 12.08, 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 3.85, which was 0 lower than the previous day. The implied volatity was 9.90, 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 3.85, which was 0 lower than the previous day. The implied volatity was 8.69, 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 3.85, which was 0 lower than the previous day. The implied volatity was 9.61, the open interest changed by 0 which decreased total open position to 0
