BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
09 Apr 2025 04:12 PM IST
| BPCL 24APR2025 245 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 9 Apr | 287.95 | 38 | 5.6 | - | 5 | -2 | 86 | |||
| 8 Apr | 285.90 | 31.95 | -0.45 | 0.00 | 0 | 64 | 0 | |||
| 7 Apr | 273.70 | 31.95 | -3.75 | 32.70 | 79 | 59 | 83 | |||
| 4 Apr | 279.45 | 35.75 | -2.9 | 34.57 | 16 | 3 | 25 | |||
| 3 Apr | 286.80 | 38.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 286.80 | 38.65 | 0 | 0.00 | 0 | -1 | 0 | |||
| 1 Apr | 284.60 | 38.65 | 3.95 | - | 4 | 4 | 22 | |||
| 28 Mar | 278.47 | 34.6 | 19.3 | - | 37 | 18 | 18 | |||
| 27 Mar | 276.06 | 15.3 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 273.01 | 15.3 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 279.11 | 15.3 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 280.44 | 15.3 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 279.66 | 15.3 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 272.13 | 15.3 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Mar | 265.26 | 15.3 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 262.18 | 15.3 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 261.42 | 15.3 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 264.41 | 15.3 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 266.32 | 15.3 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 264.58 | 15.3 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 256.93 | 15.3 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 261.26 | 15.3 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 265.04 | 15.3 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 255.84 | 15.3 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 249.92 | 15.3 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 242.41 | 15.3 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 237.30 | 15.3 | 0 | 1.23 | 0 | 0 | 0 | |||
For Bharat Petroleum Corp Lt - strike price 245 expiring on 24APR2025
Delta for 245 CE is -
Historical price for 245 CE is as follows
On 9 Apr BPCL was trading at 287.95. The strike last trading price was 38, which was 5.6 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 86
On 8 Apr BPCL was trading at 285.90. The strike last trading price was 31.95, which was -0.45 lower than the previous day. The implied volatity was 0.00, the open interest changed by 64 which increased total open position to 0
On 7 Apr BPCL was trading at 273.70. The strike last trading price was 31.95, which was -3.75 lower than the previous day. The implied volatity was 32.70, the open interest changed by 59 which increased total open position to 83
On 4 Apr BPCL was trading at 279.45. The strike last trading price was 35.75, which was -2.9 lower than the previous day. The implied volatity was 34.57, the open interest changed by 3 which increased total open position to 25
On 3 Apr BPCL was trading at 286.80. The strike last trading price was 38.65, 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 38.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 1 Apr BPCL was trading at 284.60. The strike last trading price was 38.65, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 22
On 28 Mar BPCL was trading at 278.47. The strike last trading price was 34.6, which was 19.3 higher than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 18
On 27 Mar BPCL was trading at 276.06. The strike last trading price was 15.3, 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 15.3, 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 15.3, 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 15.3, 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 15.3, 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 15.3, 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 15.3, 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 15.3, 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 15.3, 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 15.3, 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 15.3, 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 15.3, 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 15.3, 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 15.3, 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 15.3, 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 15.3, 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 15.3, 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 15.3, 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 28 Feb BPCL was trading at 237.30. The strike last trading price was 15.3, which was 0 lower than the previous day. The implied volatity was 1.23, the open interest changed by 0 which decreased total open position to 0
| BPCL 24APR2025 245 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0.07
Theta: -0.13
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 9 Apr | 287.95 | 0.95 | -0.1 | 55.78 | 127 | 4 | 185 |
| 8 Apr | 285.90 | 1.05 | -2.95 | 52.94 | 270 | -29 | 192 |
| 7 Apr | 273.70 | 3.6 | 2.85 | 63.32 | 679 | 162 | 236 |
| 4 Apr | 279.45 | 0.8 | 0.35 | 39.92 | 66 | 2 | 76 |
| 3 Apr | 286.80 | 0.45 | -0.15 | 39.27 | 22 | -9 | 75 |
| 2 Apr | 286.80 | 0.6 | -0.05 | 41.12 | 58 | 5 | 84 |
| 1 Apr | 284.60 | 0.65 | -0.45 | 40.34 | 82 | 39 | 80 |
| 28 Mar | 278.47 | 1.1 | -0.15 | 37.09 | 81 | 11 | 41 |
| 27 Mar | 276.06 | 1.15 | -0.5 | 37.36 | 36 | -1 | 28 |
| 26 Mar | 273.01 | 1.6 | 0.3 | 36.12 | 43 | 12 | 29 |
| 25 Mar | 279.11 | 1.25 | -11.6 | 36.73 | 21 | 14 | 14 |
| 24 Mar | 280.44 | 12.85 | 0 | 13.76 | 0 | 0 | 0 |
| 21 Mar | 279.66 | 12.85 | 0 | 13.09 | 0 | 0 | 0 |
| 20 Mar | 272.13 | 12.85 | 0 | 10.87 | 0 | 0 | 0 |
| 19 Mar | 265.26 | 12.85 | 0 | 8.11 | 0 | 0 | 0 |
| 18 Mar | 262.18 | 12.85 | 0 | 7.06 | 0 | 0 | 0 |
| 17 Mar | 261.42 | 12.85 | 0 | 6.70 | 0 | 0 | 0 |
| 13 Mar | 264.41 | 12.85 | 0 | 7.33 | 0 | 0 | 0 |
| 12 Mar | 266.32 | 12.85 | 0 | 7.82 | 0 | 0 | 0 |
| 11 Mar | 264.58 | 12.85 | 0 | 7.46 | 0 | 0 | 0 |
| 10 Mar | 256.93 | 12.85 | 0 | 5.00 | 0 | 0 | 0 |
| 7 Mar | 261.26 | 12.85 | 0 | 6.03 | 0 | 0 | 0 |
| 6 Mar | 265.04 | 12.85 | 0 | 7.24 | 0 | 0 | 0 |
| 5 Mar | 255.84 | 12.85 | 0 | 4.64 | 0 | 0 | 0 |
| 4 Mar | 249.92 | 12.85 | 0 | 2.64 | 0 | 0 | 0 |
| 3 Mar | 242.41 | 12.85 | 0 | 0.50 | 0 | 0 | 0 |
| 28 Feb | 237.30 | 12.85 | 0 | - | 0 | 0 | 0 |
For Bharat Petroleum Corp Lt - strike price 245 expiring on 24APR2025
Delta for 245 PE is -0.06
Historical price for 245 PE is as follows
On 9 Apr BPCL was trading at 287.95. The strike last trading price was 0.95, which was -0.1 lower than the previous day. The implied volatity was 55.78, the open interest changed by 4 which increased total open position to 185
On 8 Apr BPCL was trading at 285.90. The strike last trading price was 1.05, which was -2.95 lower than the previous day. The implied volatity was 52.94, the open interest changed by -29 which decreased total open position to 192
On 7 Apr BPCL was trading at 273.70. The strike last trading price was 3.6, which was 2.85 higher than the previous day. The implied volatity was 63.32, the open interest changed by 162 which increased total open position to 236
On 4 Apr BPCL was trading at 279.45. The strike last trading price was 0.8, which was 0.35 higher than the previous day. The implied volatity was 39.92, the open interest changed by 2 which increased total open position to 76
On 3 Apr BPCL was trading at 286.80. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 39.27, the open interest changed by -9 which decreased total open position to 75
On 2 Apr BPCL was trading at 286.80. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 41.12, the open interest changed by 5 which increased total open position to 84
On 1 Apr BPCL was trading at 284.60. The strike last trading price was 0.65, which was -0.45 lower than the previous day. The implied volatity was 40.34, the open interest changed by 39 which increased total open position to 80
On 28 Mar BPCL was trading at 278.47. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was 37.09, the open interest changed by 11 which increased total open position to 41
On 27 Mar BPCL was trading at 276.06. The strike last trading price was 1.15, which was -0.5 lower than the previous day. The implied volatity was 37.36, the open interest changed by -1 which decreased total open position to 28
On 26 Mar BPCL was trading at 273.01. The strike last trading price was 1.6, which was 0.3 higher than the previous day. The implied volatity was 36.12, the open interest changed by 12 which increased total open position to 29
On 25 Mar BPCL was trading at 279.11. The strike last trading price was 1.25, which was -11.6 lower than the previous day. The implied volatity was 36.73, the open interest changed by 14 which increased total open position to 14
On 24 Mar BPCL was trading at 280.44. The strike last trading price was 12.85, which was 0 lower than the previous day. The implied volatity was 13.76, 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 12.85, which was 0 lower than the previous day. The implied volatity was 13.09, 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 12.85, 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 19 Mar BPCL was trading at 265.26. The strike last trading price was 12.85, which was 0 lower than the previous day. The implied volatity was 8.11, 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 12.85, which was 0 lower than the previous day. The implied volatity was 7.06, 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 12.85, which was 0 lower than the previous day. The implied volatity was 6.70, 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 12.85, which was 0 lower than the previous day. The implied volatity was 7.33, 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 12.85, which was 0 lower than the previous day. The implied volatity was 7.82, 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 12.85, which was 0 lower than the previous day. The implied volatity was 7.46, 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 12.85, which was 0 lower than the previous day. The implied volatity was 5.00, 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 12.85, which was 0 lower than the previous day. The implied volatity was 6.03, 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 12.85, which was 0 lower than the previous day. The implied volatity was 7.24, 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 12.85, which was 0 lower than the previous day. The implied volatity was 4.64, 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 12.85, which was 0 lower than the previous day. The implied volatity was 2.64, 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 12.85, which was 0 lower than the previous day. The implied volatity was 0.50, the open interest changed by 0 which decreased total open position to 0
On 28 Feb BPCL was trading at 237.30. The strike last trading price was 12.85, 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
