BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
08 Apr 2025 05:52 PM IST
| BPCL 24APR2025 255 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 285.90 | 30.95 | 6.3 | - | 2 | 0 | 67 | |||
| 7 Apr | 273.70 | 25.8 | -7.55 | 52.54 | 263 | 46 | 70 | |||
| 4 Apr | 279.45 | 33.35 | 0 | 0.00 | 0 | 1 | 0 | |||
| 3 Apr | 286.80 | 33.35 | -0.2 | 36.27 | 5 | 0 | 23 | |||
| 2 Apr | 286.80 | 33.5 | 0.4 | 29.63 | 11 | 3 | 21 | |||
| 1 Apr | 284.60 | 33.1 | 7 | 33.68 | 6 | -2 | 18 | |||
| 28 Mar | 278.47 | 26.1 | 0.05 | 26.78 | 10 | 2 | 20 | |||
| 27 Mar | 276.06 | 27.6 | 16.7 | 32.26 | 63 | 19 | 19 | |||
| 26 Mar | 273.01 | 10.9 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 279.11 | 10.9 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 280.44 | 10.9 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 279.66 | 10.9 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 272.13 | 10.9 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 265.26 | 10.9 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 262.18 | 10.9 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 261.42 | 10.9 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 264.41 | 10.9 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 266.32 | 10.9 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 264.58 | 10.9 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Mar | 256.93 | 10.9 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 261.26 | 10.9 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 265.04 | 10.9 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 255.84 | 10.9 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 249.92 | 10.9 | 0 | 0.72 | 0 | 0 | 0 | |||
| 3 Mar | 242.41 | 10.9 | 0 | 2.86 | 0 | 0 | 0 | |||
| 28 Feb | 237.30 | 10.9 | 0 | 4.23 | 0 | 0 | 0 | |||
For Bharat Petroleum Corp Lt - strike price 255 expiring on 24APR2025
Delta for 255 CE is -
Historical price for 255 CE is as follows
On 8 Apr BPCL was trading at 285.90. The strike last trading price was 30.95, which was 6.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67
On 7 Apr BPCL was trading at 273.70. The strike last trading price was 25.8, which was -7.55 lower than the previous day. The implied volatity was 52.54, the open interest changed by 46 which increased total open position to 70
On 4 Apr BPCL was trading at 279.45. The strike last trading price was 33.35, 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 3 Apr BPCL was trading at 286.80. The strike last trading price was 33.35, which was -0.2 lower than the previous day. The implied volatity was 36.27, the open interest changed by 0 which decreased total open position to 23
On 2 Apr BPCL was trading at 286.80. The strike last trading price was 33.5, which was 0.4 higher than the previous day. The implied volatity was 29.63, the open interest changed by 3 which increased total open position to 21
On 1 Apr BPCL was trading at 284.60. The strike last trading price was 33.1, which was 7 higher than the previous day. The implied volatity was 33.68, the open interest changed by -2 which decreased total open position to 18
On 28 Mar BPCL was trading at 278.47. The strike last trading price was 26.1, which was 0.05 higher than the previous day. The implied volatity was 26.78, the open interest changed by 2 which increased total open position to 20
On 27 Mar BPCL was trading at 276.06. The strike last trading price was 27.6, which was 16.7 higher than the previous day. The implied volatity was 32.26, the open interest changed by 19 which increased total open position to 19
On 26 Mar BPCL was trading at 273.01. The strike last trading price was 10.9, 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 25 Mar BPCL was trading at 279.11. The strike last trading price was 10.9, 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 24 Mar BPCL was trading at 280.44. The strike last trading price was 10.9, 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 21 Mar BPCL was trading at 279.66. The strike last trading price was 10.9, 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 20 Mar BPCL was trading at 272.13. The strike last trading price was 10.9, 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 19 Mar BPCL was trading at 265.26. The strike last trading price was 10.9, 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 18 Mar BPCL was trading at 262.18. The strike last trading price was 10.9, 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 17 Mar BPCL was trading at 261.42. The strike last trading price was 10.9, 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 13 Mar BPCL was trading at 264.41. The strike last trading price was 10.9, 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 10.9, 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 10.9, 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 10.9, 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 10.9, 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 6 Mar BPCL was trading at 265.04. The strike last trading price was 10.9, 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 10.9, 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 4 Mar BPCL was trading at 249.92. The strike last trading price was 10.9, which was 0 lower than the previous day. The implied volatity was 0.72, 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 10.9, which was 0 lower than the previous day. The implied volatity was 2.86, 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 10.9, which was 0 lower than the previous day. The implied volatity was 4.23, the open interest changed by 0 which decreased total open position to 0
| BPCL 24APR2025 255 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.12
Vega: 0.12
Theta: -0.17
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 285.90 | 1.8 | -4.4 | 49.21 | 545 | -85 | 151 |
| 7 Apr | 273.70 | 5.35 | 3.8 | 59.38 | 1,068 | 12 | 232 |
| 4 Apr | 279.45 | 1.5 | 0.6 | 36.45 | 368 | 3 | 223 |
| 3 Apr | 286.80 | 0.9 | -0.15 | 36.40 | 55 | -9 | 219 |
| 2 Apr | 286.80 | 1.05 | -0.2 | 37.51 | 242 | 33 | 231 |
| 1 Apr | 284.60 | 1.2 | -0.85 | 37.37 | 335 | 60 | 200 |
| 28 Mar | 278.47 | 2.1 | -0.2 | 34.94 | 384 | 25 | 140 |
| 27 Mar | 276.06 | 2.1 | -1 | 34.91 | 263 | 1 | 121 |
| 26 Mar | 273.01 | 3.05 | 0.9 | 34.44 | 131 | 44 | 119 |
| 25 Mar | 279.11 | 2.2 | 0.35 | 34.08 | 57 | 11 | 73 |
| 24 Mar | 280.44 | 1.85 | 0.1 | 33.27 | 8 | 2 | 61 |
| 21 Mar | 279.66 | 1.75 | -1.55 | 30.25 | 53 | 40 | 56 |
| 20 Mar | 272.13 | 3.3 | -1.4 | 31.10 | 17 | 9 | 13 |
| 19 Mar | 265.26 | 4.7 | -1.45 | 30.44 | 3 | 0 | 3 |
| 18 Mar | 262.18 | 6.15 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Mar | 261.42 | 6.15 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 264.41 | 6.15 | 0 | 0.00 | 0 | 3 | 0 |
| 12 Mar | 266.32 | 6.15 | -12.2 | 33.38 | 4 | 3 | 3 |
| 11 Mar | 264.58 | 18.35 | 0 | 4.31 | 0 | 0 | 0 |
| 10 Mar | 256.93 | 18.35 | 0 | 1.87 | 0 | 0 | 0 |
| 7 Mar | 261.26 | 18.35 | 0 | 3.26 | 0 | 0 | 0 |
| 6 Mar | 265.04 | 18.35 | 0 | 4.26 | 0 | 0 | 0 |
| 5 Mar | 255.84 | 18.35 | 0 | 1.52 | 0 | 0 | 0 |
| 4 Mar | 249.92 | 18.35 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 242.41 | 18.35 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 237.30 | 18.35 | 0 | - | 0 | 0 | 0 |
For Bharat Petroleum Corp Lt - strike price 255 expiring on 24APR2025
Delta for 255 PE is -0.12
Historical price for 255 PE is as follows
On 8 Apr BPCL was trading at 285.90. The strike last trading price was 1.8, which was -4.4 lower than the previous day. The implied volatity was 49.21, the open interest changed by -85 which decreased total open position to 151
On 7 Apr BPCL was trading at 273.70. The strike last trading price was 5.35, which was 3.8 higher than the previous day. The implied volatity was 59.38, the open interest changed by 12 which increased total open position to 232
On 4 Apr BPCL was trading at 279.45. The strike last trading price was 1.5, which was 0.6 higher than the previous day. The implied volatity was 36.45, the open interest changed by 3 which increased total open position to 223
On 3 Apr BPCL was trading at 286.80. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was 36.40, the open interest changed by -9 which decreased total open position to 219
On 2 Apr BPCL was trading at 286.80. The strike last trading price was 1.05, which was -0.2 lower than the previous day. The implied volatity was 37.51, the open interest changed by 33 which increased total open position to 231
On 1 Apr BPCL was trading at 284.60. The strike last trading price was 1.2, which was -0.85 lower than the previous day. The implied volatity was 37.37, the open interest changed by 60 which increased total open position to 200
On 28 Mar BPCL was trading at 278.47. The strike last trading price was 2.1, which was -0.2 lower than the previous day. The implied volatity was 34.94, the open interest changed by 25 which increased total open position to 140
On 27 Mar BPCL was trading at 276.06. The strike last trading price was 2.1, which was -1 lower than the previous day. The implied volatity was 34.91, the open interest changed by 1 which increased total open position to 121
On 26 Mar BPCL was trading at 273.01. The strike last trading price was 3.05, which was 0.9 higher than the previous day. The implied volatity was 34.44, the open interest changed by 44 which increased total open position to 119
On 25 Mar BPCL was trading at 279.11. The strike last trading price was 2.2, which was 0.35 higher than the previous day. The implied volatity was 34.08, the open interest changed by 11 which increased total open position to 73
On 24 Mar BPCL was trading at 280.44. The strike last trading price was 1.85, which was 0.1 higher than the previous day. The implied volatity was 33.27, the open interest changed by 2 which increased total open position to 61
On 21 Mar BPCL was trading at 279.66. The strike last trading price was 1.75, which was -1.55 lower than the previous day. The implied volatity was 30.25, the open interest changed by 40 which increased total open position to 56
On 20 Mar BPCL was trading at 272.13. The strike last trading price was 3.3, which was -1.4 lower than the previous day. The implied volatity was 31.10, the open interest changed by 9 which increased total open position to 13
On 19 Mar BPCL was trading at 265.26. The strike last trading price was 4.7, which was -1.45 lower than the previous day. The implied volatity was 30.44, the open interest changed by 0 which decreased total open position to 3
On 18 Mar BPCL was trading at 262.18. The strike last trading price was 6.15, 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 17 Mar BPCL was trading at 261.42. The strike last trading price was 6.15, 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 13 Mar BPCL was trading at 264.41. The strike last trading price was 6.15, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 12 Mar BPCL was trading at 266.32. The strike last trading price was 6.15, which was -12.2 lower than the previous day. The implied volatity was 33.38, the open interest changed by 3 which increased total open position to 3
On 11 Mar BPCL was trading at 264.58. The strike last trading price was 18.35, which was 0 lower than the previous day. The implied volatity was 4.31, 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 18.35, which was 0 lower than the previous day. The implied volatity was 1.87, 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 18.35, which was 0 lower than the previous day. The implied volatity was 3.26, 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 18.35, which was 0 lower than the previous day. The implied volatity was 4.26, 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 18.35, which was 0 lower than the previous day. The implied volatity was 1.52, 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 18.35, 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 18.35, 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 18.35, 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
