BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
16 Apr 2025 04:12 PM IST
| BPCL 24APR2025 265 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.98
Vega: 0.02
Theta: -0.12
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 16 Apr | 298.75 | 33.85 | 4.3 | 39.49 | 9 | -6 | 276 | |||
| 15 Apr | 294.40 | 29.55 | 0 | - | 19 | -8 | 282 | |||
| 11 Apr | 293.20 | 29.25 | 4.4 | 36.41 | 29 | -3 | 290 | |||
|
|
||||||||||
| 9 Apr | 287.95 | 24.55 | -0.3 | 0.00 | 0 | -46 | 0 | |||
| 8 Apr | 285.90 | 24.55 | 7.4 | 46.62 | 281 | -46 | 293 | |||
| 7 Apr | 273.70 | 18.7 | 0.6 | 51.41 | 1,287 | 222 | 333 | |||
| 4 Apr | 279.45 | 18.1 | -5.95 | 32.19 | 66 | 20 | 112 | |||
| 3 Apr | 286.80 | 24.05 | -0.45 | 31.95 | 10 | 1 | 92 | |||
| 2 Apr | 286.80 | 24.5 | 1.4 | 30.29 | 18 | -4 | 91 | |||
| 1 Apr | 284.60 | 23.25 | 5.45 | 25.83 | 92 | -11 | 96 | |||
| 28 Mar | 278.47 | 17.4 | -0.4 | 25.03 | 222 | 12 | 107 | |||
| 27 Mar | 276.06 | 19.75 | 4.5 | 32.43 | 335 | -4 | 96 | |||
| 26 Mar | 273.01 | 15.5 | -4.65 | 30.69 | 125 | 24 | 94 | |||
| 25 Mar | 279.11 | 19.65 | -1.6 | 31.72 | 48 | 15 | 69 | |||
| 24 Mar | 280.44 | 21.25 | 1.2 | 30.97 | 27 | 5 | 50 | |||
| 21 Mar | 279.66 | 20 | 5.8 | 28.85 | 132 | -56 | 45 | |||
| 20 Mar | 272.13 | 14.1 | 3.55 | 26.86 | 183 | 12 | 102 | |||
| 19 Mar | 265.26 | 10.85 | 1.9 | 27.71 | 135 | 45 | 84 | |||
| 18 Mar | 262.18 | 8.95 | 0.15 | 27.07 | 43 | 25 | 39 | |||
| 17 Mar | 261.42 | 8.9 | -1.5 | 27.70 | 24 | 9 | 14 | |||
| 13 Mar | 264.41 | 10.4 | -1.8 | 26.59 | 4 | 1 | 4 | |||
| 12 Mar | 266.32 | 12.2 | 5.25 | 27.84 | 2 | 1 | 3 | |||
| 11 Mar | 264.58 | 7.9 | 0.95 | 0.00 | 0 | 2 | 0 | |||
| 10 Mar | 256.93 | 7.9 | 0.35 | 28.20 | 2 | 1 | 1 | |||
| 7 Mar | 261.26 | 7.55 | 0 | 0.42 | 0 | 0 | 0 | |||
| 6 Mar | 265.04 | 7.55 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 255.84 | 7.55 | 0 | 1.93 | 0 | 0 | 0 | |||
| 4 Mar | 249.92 | 7.55 | 0 | 3.69 | 0 | 0 | 0 | |||
| 3 Mar | 242.41 | 7.55 | 0 | 5.77 | 0 | 0 | 0 | |||
| 28 Feb | 237.30 | 7.55 | 0 | 6.95 | 0 | 0 | 0 | |||
For Bharat Petroleum Corp Lt - strike price 265 expiring on 24APR2025
Delta for 265 CE is 0.98
Historical price for 265 CE is as follows
On 16 Apr BPCL was trading at 298.75. The strike last trading price was 33.85, which was 4.3 higher than the previous day. The implied volatity was 39.49, the open interest changed by -6 which decreased total open position to 276
On 15 Apr BPCL was trading at 294.40. The strike last trading price was 29.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 282
On 11 Apr BPCL was trading at 293.20. The strike last trading price was 29.25, which was 4.4 higher than the previous day. The implied volatity was 36.41, the open interest changed by -3 which decreased total open position to 290
On 9 Apr BPCL was trading at 287.95. The strike last trading price was 24.55, which was -0.3 lower than the previous day. The implied volatity was 0.00, the open interest changed by -46 which decreased total open position to 0
On 8 Apr BPCL was trading at 285.90. The strike last trading price was 24.55, which was 7.4 higher than the previous day. The implied volatity was 46.62, the open interest changed by -46 which decreased total open position to 293
On 7 Apr BPCL was trading at 273.70. The strike last trading price was 18.7, which was 0.6 higher than the previous day. The implied volatity was 51.41, the open interest changed by 222 which increased total open position to 333
On 4 Apr BPCL was trading at 279.45. The strike last trading price was 18.1, which was -5.95 lower than the previous day. The implied volatity was 32.19, the open interest changed by 20 which increased total open position to 112
On 3 Apr BPCL was trading at 286.80. The strike last trading price was 24.05, which was -0.45 lower than the previous day. The implied volatity was 31.95, the open interest changed by 1 which increased total open position to 92
On 2 Apr BPCL was trading at 286.80. The strike last trading price was 24.5, which was 1.4 higher than the previous day. The implied volatity was 30.29, the open interest changed by -4 which decreased total open position to 91
On 1 Apr BPCL was trading at 284.60. The strike last trading price was 23.25, which was 5.45 higher than the previous day. The implied volatity was 25.83, the open interest changed by -11 which decreased total open position to 96
On 28 Mar BPCL was trading at 278.47. The strike last trading price was 17.4, which was -0.4 lower than the previous day. The implied volatity was 25.03, the open interest changed by 12 which increased total open position to 107
On 27 Mar BPCL was trading at 276.06. The strike last trading price was 19.75, which was 4.5 higher than the previous day. The implied volatity was 32.43, the open interest changed by -4 which decreased total open position to 96
On 26 Mar BPCL was trading at 273.01. The strike last trading price was 15.5, which was -4.65 lower than the previous day. The implied volatity was 30.69, the open interest changed by 24 which increased total open position to 94
On 25 Mar BPCL was trading at 279.11. The strike last trading price was 19.65, which was -1.6 lower than the previous day. The implied volatity was 31.72, the open interest changed by 15 which increased total open position to 69
On 24 Mar BPCL was trading at 280.44. The strike last trading price was 21.25, which was 1.2 higher than the previous day. The implied volatity was 30.97, the open interest changed by 5 which increased total open position to 50
On 21 Mar BPCL was trading at 279.66. The strike last trading price was 20, which was 5.8 higher than the previous day. The implied volatity was 28.85, the open interest changed by -56 which decreased total open position to 45
On 20 Mar BPCL was trading at 272.13. The strike last trading price was 14.1, which was 3.55 higher than the previous day. The implied volatity was 26.86, the open interest changed by 12 which increased total open position to 102
On 19 Mar BPCL was trading at 265.26. The strike last trading price was 10.85, which was 1.9 higher than the previous day. The implied volatity was 27.71, the open interest changed by 45 which increased total open position to 84
On 18 Mar BPCL was trading at 262.18. The strike last trading price was 8.95, which was 0.15 higher than the previous day. The implied volatity was 27.07, the open interest changed by 25 which increased total open position to 39
On 17 Mar BPCL was trading at 261.42. The strike last trading price was 8.9, which was -1.5 lower than the previous day. The implied volatity was 27.70, the open interest changed by 9 which increased total open position to 14
On 13 Mar BPCL was trading at 264.41. The strike last trading price was 10.4, which was -1.8 lower than the previous day. The implied volatity was 26.59, the open interest changed by 1 which increased total open position to 4
On 12 Mar BPCL was trading at 266.32. The strike last trading price was 12.2, which was 5.25 higher than the previous day. The implied volatity was 27.84, the open interest changed by 1 which increased total open position to 3
On 11 Mar BPCL was trading at 264.58. The strike last trading price was 7.9, which was 0.95 higher than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 10 Mar BPCL was trading at 256.93. The strike last trading price was 7.9, which was 0.35 higher than the previous day. The implied volatity was 28.20, the open interest changed by 1 which increased total open position to 1
On 7 Mar BPCL was trading at 261.26. The strike last trading price was 7.55, which was 0 lower than the previous day. The implied volatity was 0.42, 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 7.55, 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 7.55, which was 0 lower than the previous day. The implied volatity was 1.93, 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 7.55, which was 0 lower than the previous day. The implied volatity was 3.69, 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 7.55, which was 0 lower than the previous day. The implied volatity was 5.77, 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 7.55, which was 0 lower than the previous day. The implied volatity was 6.95, the open interest changed by 0 which decreased total open position to 0
| BPCL 24APR2025 265 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.04
Theta: -0.10
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 16 Apr | 298.75 | 0.3 | -0.3 | 46.02 | 164 | -15 | 405 |
| 15 Apr | 294.40 | 0.55 | -0.8 | 44.63 | 314 | -2 | 420 |
| 11 Apr | 293.20 | 1.3 | -1.45 | 45.15 | 333 | -54 | 422 |
| 9 Apr | 287.95 | 2.75 | -0.3 | 48.25 | 394 | -39 | 480 |
| 8 Apr | 285.90 | 3.05 | -6.15 | 45.47 | 1,976 | 2 | 526 |
| 7 Apr | 273.70 | 8.15 | 5 | 56.88 | 2,617 | 86 | 531 |
| 4 Apr | 279.45 | 3.05 | 1.2 | 34.25 | 650 | -38 | 447 |
| 3 Apr | 286.80 | 1.8 | -0.25 | 33.72 | 473 | 114 | 484 |
| 2 Apr | 286.80 | 2 | -0.4 | 34.80 | 444 | 48 | 375 |
| 1 Apr | 284.60 | 2.35 | -1.45 | 35.29 | 1,388 | 102 | 331 |
| 28 Mar | 278.47 | 3.95 | -0.35 | 33.22 | 1,468 | 105 | 229 |
| 27 Mar | 276.06 | 3.6 | -2.1 | 31.91 | 689 | 28 | 124 |
| 26 Mar | 273.01 | 5.55 | 1.6 | 33.06 | 248 | -11 | 97 |
| 25 Mar | 279.11 | 4.05 | 0.5 | 32.39 | 133 | 22 | 108 |
| 24 Mar | 280.44 | 3.55 | -0.05 | 31.92 | 143 | 14 | 87 |
| 21 Mar | 279.66 | 3.65 | -2.15 | 29.68 | 120 | 29 | 72 |
| 20 Mar | 272.13 | 5.8 | -2.55 | 29.28 | 52 | 24 | 43 |
| 19 Mar | 265.26 | 8.3 | -1.75 | 29.69 | 7 | 4 | 19 |
| 18 Mar | 262.18 | 10.05 | 0 | 29.99 | 1 | 0 | 14 |
| 17 Mar | 261.42 | 10.05 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 264.41 | 10.05 | 0 | 0.00 | 0 | 6 | 0 |
| 12 Mar | 266.32 | 10.05 | -0.65 | 33.11 | 10 | 5 | 13 |
| 11 Mar | 264.58 | 10.6 | -14.3 | 32.88 | 14 | 7 | 7 |
| 10 Mar | 256.93 | 24.9 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 261.26 | 24.9 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 265.04 | 24.9 | 0 | 1.15 | 0 | 0 | 0 |
| 5 Mar | 255.84 | 24.9 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 249.92 | 24.9 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 242.41 | 24.9 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 237.30 | 24.9 | 0 | - | 0 | 0 | 0 |
For Bharat Petroleum Corp Lt - strike price 265 expiring on 24APR2025
Delta for 265 PE is -0.04
Historical price for 265 PE is as follows
On 16 Apr BPCL was trading at 298.75. The strike last trading price was 0.3, which was -0.3 lower than the previous day. The implied volatity was 46.02, the open interest changed by -15 which decreased total open position to 405
On 15 Apr BPCL was trading at 294.40. The strike last trading price was 0.55, which was -0.8 lower than the previous day. The implied volatity was 44.63, the open interest changed by -2 which decreased total open position to 420
On 11 Apr BPCL was trading at 293.20. The strike last trading price was 1.3, which was -1.45 lower than the previous day. The implied volatity was 45.15, the open interest changed by -54 which decreased total open position to 422
On 9 Apr BPCL was trading at 287.95. The strike last trading price was 2.75, which was -0.3 lower than the previous day. The implied volatity was 48.25, the open interest changed by -39 which decreased total open position to 480
On 8 Apr BPCL was trading at 285.90. The strike last trading price was 3.05, which was -6.15 lower than the previous day. The implied volatity was 45.47, the open interest changed by 2 which increased total open position to 526
On 7 Apr BPCL was trading at 273.70. The strike last trading price was 8.15, which was 5 higher than the previous day. The implied volatity was 56.88, the open interest changed by 86 which increased total open position to 531
On 4 Apr BPCL was trading at 279.45. The strike last trading price was 3.05, which was 1.2 higher than the previous day. The implied volatity was 34.25, the open interest changed by -38 which decreased total open position to 447
On 3 Apr BPCL was trading at 286.80. The strike last trading price was 1.8, which was -0.25 lower than the previous day. The implied volatity was 33.72, the open interest changed by 114 which increased total open position to 484
On 2 Apr BPCL was trading at 286.80. The strike last trading price was 2, which was -0.4 lower than the previous day. The implied volatity was 34.80, the open interest changed by 48 which increased total open position to 375
On 1 Apr BPCL was trading at 284.60. The strike last trading price was 2.35, which was -1.45 lower than the previous day. The implied volatity was 35.29, the open interest changed by 102 which increased total open position to 331
On 28 Mar BPCL was trading at 278.47. The strike last trading price was 3.95, which was -0.35 lower than the previous day. The implied volatity was 33.22, the open interest changed by 105 which increased total open position to 229
On 27 Mar BPCL was trading at 276.06. The strike last trading price was 3.6, which was -2.1 lower than the previous day. The implied volatity was 31.91, the open interest changed by 28 which increased total open position to 124
On 26 Mar BPCL was trading at 273.01. The strike last trading price was 5.55, which was 1.6 higher than the previous day. The implied volatity was 33.06, the open interest changed by -11 which decreased total open position to 97
On 25 Mar BPCL was trading at 279.11. The strike last trading price was 4.05, which was 0.5 higher than the previous day. The implied volatity was 32.39, the open interest changed by 22 which increased total open position to 108
On 24 Mar BPCL was trading at 280.44. The strike last trading price was 3.55, which was -0.05 lower than the previous day. The implied volatity was 31.92, the open interest changed by 14 which increased total open position to 87
On 21 Mar BPCL was trading at 279.66. The strike last trading price was 3.65, which was -2.15 lower than the previous day. The implied volatity was 29.68, the open interest changed by 29 which increased total open position to 72
On 20 Mar BPCL was trading at 272.13. The strike last trading price was 5.8, which was -2.55 lower than the previous day. The implied volatity was 29.28, the open interest changed by 24 which increased total open position to 43
On 19 Mar BPCL was trading at 265.26. The strike last trading price was 8.3, which was -1.75 lower than the previous day. The implied volatity was 29.69, the open interest changed by 4 which increased total open position to 19
On 18 Mar BPCL was trading at 262.18. The strike last trading price was 10.05, which was 0 lower than the previous day. The implied volatity was 29.99, the open interest changed by 0 which decreased total open position to 14
On 17 Mar BPCL was trading at 261.42. The strike last trading price was 10.05, 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 10.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 12 Mar BPCL was trading at 266.32. The strike last trading price was 10.05, which was -0.65 lower than the previous day. The implied volatity was 33.11, the open interest changed by 5 which increased total open position to 13
On 11 Mar BPCL was trading at 264.58. The strike last trading price was 10.6, which was -14.3 lower than the previous day. The implied volatity was 32.88, the open interest changed by 7 which increased total open position to 7
On 10 Mar BPCL was trading at 256.93. The strike last trading price was 24.9, 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 24.9, 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 24.9, which was 0 lower than the previous day. The implied volatity was 1.15, 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 24.9, 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 24.9, 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 3 Mar BPCL was trading at 242.41. The strike last trading price was 24.9, 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 28 Feb BPCL was trading at 237.30. The strike last trading price was 24.9, 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
