BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
08 Apr 2025 05:52 PM IST
| BPCL 24APR2025 235 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 | 41.9 | 0.4 | 0.00 | 0 | 17 | 0 | |||
| 7 Apr | 273.70 | 41.9 | 21.1 | 41.63 | 27 | 11 | 11 | |||
| 4 Apr | 279.45 | 20.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 286.80 | 20.8 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 2 Apr | 286.80 | 20.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 284.60 | 20.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 278.47 | 20.8 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 276.06 | 20.8 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 273.01 | 20.8 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 279.11 | 20.8 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 280.44 | 20.8 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 279.66 | 20.8 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 272.13 | 20.8 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 265.26 | 20.8 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 262.18 | 20.8 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 261.42 | 20.8 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 264.41 | 20.8 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 266.32 | 20.8 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 264.58 | 20.8 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 256.93 | 20.8 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 261.26 | 20.8 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 265.04 | 20.8 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 255.84 | 20.8 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 249.92 | 20.8 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 242.41 | 20.8 | 0 | - | 0 | 0 | 0 | |||
For Bharat Petroleum Corp Lt - strike price 235 expiring on 24APR2025
Delta for 235 CE is 0.00
Historical price for 235 CE is as follows
On 8 Apr BPCL was trading at 285.90. The strike last trading price was 41.9, which was 0.4 higher than the previous day. The implied volatity was 0.00, the open interest changed by 17 which increased total open position to 0
On 7 Apr BPCL was trading at 273.70. The strike last trading price was 41.9, which was 21.1 higher than the previous day. The implied volatity was 41.63, the open interest changed by 11 which increased total open position to 11
On 4 Apr BPCL was trading at 279.45. The strike last trading price was 20.8, 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 20.8, 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 20.8, 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 20.8, 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 20.8, 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 20.8, 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 20.8, 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 20.8, 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 20.8, 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 20.8, 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 20.8, 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 20.8, 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 20.8, 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 Mar BPCL was trading at 261.42. The strike last trading price was 20.8, 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 20.8, 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 20.8, 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 20.8, 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 20.8, 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 20.8, 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 20.8, 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 20.8, 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 Mar BPCL was trading at 249.92. The strike last trading price was 20.8, 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 Mar BPCL was trading at 242.41. The strike last trading price was 20.8, 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 235 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.05
Theta: -0.09
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 285.90 | 0.6 | -2.1 | 56.57 | 146 | -19 | 180 |
| 7 Apr | 273.70 | 2.3 | 1.9 | 66.47 | 483 | 54 | 198 |
| 4 Apr | 279.45 | 0.4 | 0.1 | 42.89 | 189 | 42 | 144 |
| 3 Apr | 286.80 | 0.3 | -0.1 | 44.90 | 103 | 76 | 102 |
| 2 Apr | 286.80 | 0.4 | 0 | 45.90 | 12 | 3 | 25 |
| 1 Apr | 284.60 | 0.4 | -0.3 | 44.38 | 28 | 11 | 21 |
| 28 Mar | 278.47 | 0.7 | -0.05 | 41.14 | 1 | 0 | 10 |
| 27 Mar | 276.06 | 0.75 | 0 | 41.53 | 8 | 6 | 8 |
| 26 Mar | 273.01 | 0.75 | -7.7 | 37.36 | 2 | 0 | 0 |
| 25 Mar | 279.11 | 8.45 | 0 | 17.26 | 0 | 0 | 0 |
| 24 Mar | 280.44 | 8.45 | 0 | 17.61 | 0 | 0 | 0 |
| 21 Mar | 279.66 | 8.45 | 0 | 17.40 | 0 | 0 | 0 |
| 20 Mar | 272.13 | 8.45 | 0 | 13.79 | 0 | 0 | 0 |
| 19 Mar | 265.26 | 8.45 | 0 | 12.19 | 0 | 0 | 0 |
| 18 Mar | 262.18 | 8.45 | 0 | 11.13 | 0 | 0 | 0 |
| 17 Mar | 261.42 | 8.45 | 0 | 10.87 | 0 | 0 | 0 |
| 13 Mar | 264.41 | 8.45 | 0 | 11.15 | 0 | 0 | 0 |
| 12 Mar | 266.32 | 8.45 | 0 | 11.53 | 0 | 0 | 0 |
| 11 Mar | 264.58 | 8.45 | 0 | 11.09 | 0 | 0 | 0 |
| 10 Mar | 256.93 | 8.45 | 0 | 8.20 | 0 | 0 | 0 |
| 7 Mar | 261.26 | 8.45 | 0 | 8.98 | 0 | 0 | 0 |
| 6 Mar | 265.04 | 8.45 | 0 | 10.76 | 0 | 0 | 0 |
| 5 Mar | 255.84 | 8.45 | 0 | 7.68 | 0 | 0 | 0 |
| 4 Mar | 249.92 | 8.45 | 0 | 5.88 | 0 | 0 | 0 |
| 3 Mar | 242.41 | 8.45 | 0 | 3.71 | 0 | 0 | 0 |
For Bharat Petroleum Corp Lt - strike price 235 expiring on 24APR2025
Delta for 235 PE is -0.04
Historical price for 235 PE is as follows
On 8 Apr BPCL was trading at 285.90. The strike last trading price was 0.6, which was -2.1 lower than the previous day. The implied volatity was 56.57, the open interest changed by -19 which decreased total open position to 180
On 7 Apr BPCL was trading at 273.70. The strike last trading price was 2.3, which was 1.9 higher than the previous day. The implied volatity was 66.47, the open interest changed by 54 which increased total open position to 198
On 4 Apr BPCL was trading at 279.45. The strike last trading price was 0.4, which was 0.1 higher than the previous day. The implied volatity was 42.89, the open interest changed by 42 which increased total open position to 144
On 3 Apr BPCL was trading at 286.80. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 44.90, the open interest changed by 76 which increased total open position to 102
On 2 Apr BPCL was trading at 286.80. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 45.90, the open interest changed by 3 which increased total open position to 25
On 1 Apr BPCL was trading at 284.60. The strike last trading price was 0.4, which was -0.3 lower than the previous day. The implied volatity was 44.38, the open interest changed by 11 which increased total open position to 21
On 28 Mar BPCL was trading at 278.47. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 41.14, the open interest changed by 0 which decreased total open position to 10
On 27 Mar BPCL was trading at 276.06. The strike last trading price was 0.75, which was 0 lower than the previous day. The implied volatity was 41.53, the open interest changed by 6 which increased total open position to 8
On 26 Mar BPCL was trading at 273.01. The strike last trading price was 0.75, which was -7.7 lower than the previous day. The implied volatity was 37.36, 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 8.45, which was 0 lower than the previous day. The implied volatity was 17.26, 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 8.45, which was 0 lower than the previous day. The implied volatity was 17.61, 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 8.45, which was 0 lower than the previous day. The implied volatity was 17.40, 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 8.45, 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 19 Mar BPCL was trading at 265.26. The strike last trading price was 8.45, which was 0 lower than the previous day. The implied volatity was 12.19, 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 8.45, which was 0 lower than the previous day. The implied volatity was 11.13, the open interest changed by 0 which decreased total open position to 0
On 17 Mar BPCL was trading at 261.42. The strike last trading price was 8.45, which was 0 lower than the previous day. The implied volatity was 10.87, 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 8.45, which was 0 lower than the previous day. The implied volatity was 11.15, 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 8.45, which was 0 lower than the previous day. The implied volatity was 11.53, 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 8.45, which was 0 lower than the previous day. The implied volatity was 11.09, 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 8.45, which was 0 lower than the previous day. The implied volatity was 8.20, 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 8.45, which was 0 lower than the previous day. The implied volatity was 8.98, 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 8.45, which was 0 lower than the previous day. The implied volatity was 10.76, 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 8.45, which was 0 lower than the previous day. The implied volatity was 7.68, the open interest changed by 0 which decreased total open position to 0
On 4 Mar BPCL was trading at 249.92. The strike last trading price was 8.45, which was 0 lower than the previous day. The implied volatity was 5.88, the open interest changed by 0 which decreased total open position to 0
On 3 Mar BPCL was trading at 242.41. The strike last trading price was 8.45, which was 0 lower than the previous day. The implied volatity was 3.71, the open interest changed by 0 which decreased total open position to 0
