BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
08 Apr 2025 05:52 PM IST
| BPCL 24APR2025 225 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 285.90 | 27.4 | 0 | - | 0 | 0 | 0 | |||
| 7 Apr | 273.70 | 27.4 | 0 | - | 0 | 0 | 0 | |||
| 4 Apr | 279.45 | 27.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 286.80 | 27.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 286.80 | 27.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 284.60 | 27.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 278.47 | 27.4 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 276.06 | 27.4 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 273.01 | 27.4 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 279.11 | 27.4 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 280.44 | 27.4 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 279.66 | 27.4 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 272.13 | 27.4 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Mar | 265.26 | 27.4 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 262.18 | 27.4 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 264.41 | 27.4 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 266.32 | 27.4 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 264.58 | 27.4 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 256.93 | 27.4 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 261.26 | 27.4 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 265.04 | 27.4 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 255.84 | 27.4 | 0 | - | 0 | 0 | 0 | |||
For Bharat Petroleum Corp Lt - strike price 225 expiring on 24APR2025
Delta for 225 CE is -
Historical price for 225 CE is as follows
On 8 Apr BPCL was trading at 285.90. The strike last trading price was 27.4, 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 Apr BPCL was trading at 273.70. The strike last trading price was 27.4, 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 Apr BPCL was trading at 279.45. The strike last trading price was 27.4, 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 27.4, 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 27.4, 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 27.4, 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 27.4, 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 27.4, 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 27.4, 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 27.4, 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 27.4, 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 27.4, 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 27.4, 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 27.4, 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 27.4, 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 27.4, 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 27.4, 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 27.4, 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 27.4, 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 27.4, 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 27.4, 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 27.4, 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 225 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 285.90 | 0.4 | -1.45 | - | 100 | 24 | 60 |
| 7 Apr | 273.70 | 1.5 | -3.7 | 70.45 | 69 | 36 | 36 |
| 4 Apr | 279.45 | 5.2 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 286.80 | 5.2 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 286.80 | 5.2 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 284.60 | 5.2 | 0 | 22.75 | 0 | 0 | 0 |
| 28 Mar | 278.47 | 5.2 | 0 | 22.75 | 0 | 0 | 0 |
| 27 Mar | 276.06 | 5.2 | 0 | 22.71 | 0 | 0 | 0 |
| 26 Mar | 273.01 | 5.2 | 0 | 19.95 | 0 | 0 | 0 |
| 25 Mar | 279.11 | 5.2 | 0 | 20.87 | 0 | 0 | 0 |
| 24 Mar | 280.44 | 5.2 | 0 | 22.76 | 0 | 0 | 0 |
| 21 Mar | 279.66 | 5.2 | 0 | 21.08 | 0 | 0 | 0 |
| 20 Mar | 272.13 | 5.2 | 0 | 17.64 | 0 | 0 | 0 |
| 19 Mar | 265.26 | 5.2 | 0 | 16.04 | 0 | 0 | 0 |
| 18 Mar | 262.18 | 5.2 | 0 | 14.09 | 0 | 0 | 0 |
| 13 Mar | 264.41 | 5.2 | 0 | 13.92 | 0 | 0 | 0 |
| 12 Mar | 266.32 | 5.2 | 0 | 14.32 | 0 | 0 | 0 |
| 11 Mar | 264.58 | 5.2 | 0 | 13.79 | 0 | 0 | 0 |
| 10 Mar | 256.93 | 5.2 | 0 | 11.87 | 0 | 0 | 0 |
| 7 Mar | 261.26 | 5.2 | 0 | 12.66 | 0 | 0 | 0 |
| 6 Mar | 265.04 | 5.2 | 0 | 13.50 | 0 | 0 | 0 |
| 5 Mar | 255.84 | 5.2 | 0 | 11.24 | 0 | 0 | 0 |
For Bharat Petroleum Corp Lt - strike price 225 expiring on 24APR2025
Delta for 225 PE is -
Historical price for 225 PE is as follows
On 8 Apr BPCL was trading at 285.90. The strike last trading price was 0.4, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 60
On 7 Apr BPCL was trading at 273.70. The strike last trading price was 1.5, which was -3.7 lower than the previous day. The implied volatity was 70.45, the open interest changed by 36 which increased total open position to 36
On 4 Apr BPCL was trading at 279.45. The strike last trading price was 5.2, 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 5.2, 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 5.2, 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 5.2, which was 0 lower than the previous day. The implied volatity was 22.75, 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 5.2, which was 0 lower than the previous day. The implied volatity was 22.75, 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 5.2, which was 0 lower than the previous day. The implied volatity was 22.71, 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 5.2, which was 0 lower than the previous day. The implied volatity was 19.95, 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 5.2, which was 0 lower than the previous day. The implied volatity was 20.87, 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 5.2, which was 0 lower than the previous day. The implied volatity was 22.76, 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 5.2, which was 0 lower than the previous day. The implied volatity was 21.08, 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 5.2, which was 0 lower than the previous day. The implied volatity was 17.64, 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 5.2, which was 0 lower than the previous day. The implied volatity was 16.04, 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 5.2, which was 0 lower than the previous day. The implied volatity was 14.09, 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 5.2, which was 0 lower than the previous day. The implied volatity was 13.92, 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 5.2, which was 0 lower than the previous day. The implied volatity was 14.32, 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 5.2, which was 0 lower than the previous day. The implied volatity was 13.79, 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 5.2, which was 0 lower than the previous day. The implied volatity was 11.87, 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 5.2, which was 0 lower than the previous day. The implied volatity was 12.66, 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 5.2, 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 5 Mar BPCL was trading at 255.84. The strike last trading price was 5.2, which was 0 lower than the previous day. The implied volatity was 11.24, the open interest changed by 0 which decreased total open position to 0
