BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
08 Apr 2025 05:52 PM IST
| BPCL 24APR2025 275 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.69
Vega: 0.21
Theta: -0.33
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 285.90 | 16.65 | 4.8 | 42.69 | 1,702 | -21 | 533 | |||
| 7 Apr | 273.70 | 12.55 | 1.3 | 49.25 | 3,751 | 143 | 556 | |||
| 4 Apr | 279.45 | 11.05 | -5 | 31.02 | 480 | 83 | 413 | |||
| 3 Apr | 286.80 | 15.95 | -0.2 | 30.52 | 154 | 0 | 330 | |||
| 2 Apr | 286.80 | 16.05 | 0.6 | 27.98 | 422 | 25 | 330 | |||
| 1 Apr | 284.60 | 15.75 | 4.65 | 28.80 | 1,270 | -98 | 304 | |||
| 28 Mar | 278.47 | 10.8 | -0.7 | 26.15 | 1,471 | 37 | 402 | |||
| 27 Mar | 276.06 | 12.85 | 3.4 | 31.13 | 1,984 | 264 | 368 | |||
|
|
||||||||||
| 26 Mar | 273.01 | 9.6 | -3.6 | 30.15 | 539 | 40 | 105 | |||
| 25 Mar | 279.11 | 12.95 | -0.95 | 30.92 | 341 | 3 | 66 | |||
| 24 Mar | 280.44 | 14.05 | 0.5 | 29.57 | 223 | 4 | 64 | |||
| 21 Mar | 279.66 | 13.25 | 4.15 | 28.46 | 210 | 4 | 60 | |||
| 20 Mar | 272.13 | 9 | 4.4 | 28.07 | 100 | 51 | 54 | |||
| 19 Mar | 265.26 | 4.6 | 0 | 0.00 | 0 | 1 | 0 | |||
| 18 Mar | 262.18 | 4.6 | -1.9 | 25.67 | 1 | 0 | 2 | |||
| 17 Mar | 261.42 | 6.5 | 0 | 0.00 | 0 | 1 | 0 | |||
| 13 Mar | 264.41 | 6.5 | -1.65 | 27.65 | 2 | 1 | 2 | |||
| 12 Mar | 266.32 | 8.15 | 3.05 | 29.51 | 1 | 0 | 0 | |||
| 11 Mar | 264.58 | 5.1 | 0 | 2.31 | 0 | 0 | 0 | |||
| 10 Mar | 256.93 | 5.1 | 0 | 4.84 | 0 | 0 | 0 | |||
| 7 Mar | 261.26 | 5.1 | 0 | 3.44 | 0 | 0 | 0 | |||
| 6 Mar | 265.04 | 5.1 | 0 | 2.18 | 0 | 0 | 0 | |||
| 5 Mar | 255.84 | 5.1 | 0 | 4.69 | 0 | 0 | 0 | |||
| 4 Mar | 249.92 | 5.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Mar | 242.41 | 5.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Feb | 237.30 | 5.1 | 0 | 9.35 | 0 | 0 | 0 | |||
For Bharat Petroleum Corp Lt - strike price 275 expiring on 24APR2025
Delta for 275 CE is 0.69
Historical price for 275 CE is as follows
On 8 Apr BPCL was trading at 285.90. The strike last trading price was 16.65, which was 4.8 higher than the previous day. The implied volatity was 42.69, the open interest changed by -21 which decreased total open position to 533
On 7 Apr BPCL was trading at 273.70. The strike last trading price was 12.55, which was 1.3 higher than the previous day. The implied volatity was 49.25, the open interest changed by 143 which increased total open position to 556
On 4 Apr BPCL was trading at 279.45. The strike last trading price was 11.05, which was -5 lower than the previous day. The implied volatity was 31.02, the open interest changed by 83 which increased total open position to 413
On 3 Apr BPCL was trading at 286.80. The strike last trading price was 15.95, which was -0.2 lower than the previous day. The implied volatity was 30.52, the open interest changed by 0 which decreased total open position to 330
On 2 Apr BPCL was trading at 286.80. The strike last trading price was 16.05, which was 0.6 higher than the previous day. The implied volatity was 27.98, the open interest changed by 25 which increased total open position to 330
On 1 Apr BPCL was trading at 284.60. The strike last trading price was 15.75, which was 4.65 higher than the previous day. The implied volatity was 28.80, the open interest changed by -98 which decreased total open position to 304
On 28 Mar BPCL was trading at 278.47. The strike last trading price was 10.8, which was -0.7 lower than the previous day. The implied volatity was 26.15, the open interest changed by 37 which increased total open position to 402
On 27 Mar BPCL was trading at 276.06. The strike last trading price was 12.85, which was 3.4 higher than the previous day. The implied volatity was 31.13, the open interest changed by 264 which increased total open position to 368
On 26 Mar BPCL was trading at 273.01. The strike last trading price was 9.6, which was -3.6 lower than the previous day. The implied volatity was 30.15, the open interest changed by 40 which increased total open position to 105
On 25 Mar BPCL was trading at 279.11. The strike last trading price was 12.95, which was -0.95 lower than the previous day. The implied volatity was 30.92, the open interest changed by 3 which increased total open position to 66
On 24 Mar BPCL was trading at 280.44. The strike last trading price was 14.05, which was 0.5 higher than the previous day. The implied volatity was 29.57, the open interest changed by 4 which increased total open position to 64
On 21 Mar BPCL was trading at 279.66. The strike last trading price was 13.25, which was 4.15 higher than the previous day. The implied volatity was 28.46, the open interest changed by 4 which increased total open position to 60
On 20 Mar BPCL was trading at 272.13. The strike last trading price was 9, which was 4.4 higher than the previous day. The implied volatity was 28.07, the open interest changed by 51 which increased total open position to 54
On 19 Mar BPCL was trading at 265.26. The strike last trading price was 4.6, 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 18 Mar BPCL was trading at 262.18. The strike last trading price was 4.6, which was -1.9 lower than the previous day. The implied volatity was 25.67, the open interest changed by 0 which decreased total open position to 2
On 17 Mar BPCL was trading at 261.42. The strike last trading price was 6.5, 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 13 Mar BPCL was trading at 264.41. The strike last trading price was 6.5, which was -1.65 lower than the previous day. The implied volatity was 27.65, the open interest changed by 1 which increased total open position to 2
On 12 Mar BPCL was trading at 266.32. The strike last trading price was 8.15, which was 3.05 higher than the previous day. The implied volatity was 29.51, 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 5.1, which was 0 lower than the previous day. The implied volatity was 2.31, 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 5.1, which was 0 lower than the previous day. The implied volatity was 4.84, 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 5.1, which was 0 lower than the previous day. The implied volatity was 3.44, 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 5.1, which was 0 lower than the previous day. The implied volatity was 2.18, 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 5.1, which was 0 lower than the previous day. The implied volatity was 4.69, 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 5.1, 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 Mar BPCL was trading at 242.41. The strike last trading price was 5.1, 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 Feb BPCL was trading at 237.30. The strike last trading price was 5.1, which was 0 lower than the previous day. The implied volatity was 9.35, the open interest changed by 0 which decreased total open position to 0
| BPCL 24APR2025 275 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.31
Vega: 0.21
Theta: -0.26
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 285.90 | 5.3 | -6.95 | 42.71 | 1,597 | 139 | 758 |
| 7 Apr | 273.70 | 11.75 | 5.55 | 53.40 | 2,569 | 68 | 641 |
| 4 Apr | 279.45 | 6 | 2.3 | 32.84 | 1,878 | -25 | 580 |
| 3 Apr | 286.80 | 3.65 | -0.3 | 31.77 | 1,023 | 38 | 607 |
| 2 Apr | 286.80 | 3.85 | -0.7 | 32.69 | 1,334 | 19 | 576 |
| 1 Apr | 284.60 | 4.5 | -2.6 | 33.75 | 2,389 | 125 | 560 |
| 28 Mar | 278.47 | 7.3 | -0.35 | 32.62 | 2,113 | 61 | 435 |
| 27 Mar | 276.06 | 6.4 | -3.55 | 29.56 | 1,963 | 255 | 381 |
| 26 Mar | 273.01 | 9.75 | 2.7 | 32.84 | 635 | -15 | 125 |
| 25 Mar | 279.11 | 7.2 | 0.75 | 31.25 | 418 | 56 | 135 |
| 24 Mar | 280.44 | 6.35 | -0.3 | 30.61 | 158 | 39 | 80 |
| 21 Mar | 279.66 | 6.7 | -25.65 | 28.80 | 62 | 40 | 40 |
| 20 Mar | 272.13 | 32.35 | 0 | 0.03 | 0 | 0 | 0 |
| 19 Mar | 265.26 | 32.35 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 262.18 | 32.35 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 261.42 | 32.35 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 264.41 | 32.35 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 266.32 | 32.35 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 264.58 | 32.35 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 256.93 | 32.35 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 261.26 | 32.35 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 265.04 | 32.35 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 255.84 | 32.35 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 249.92 | 32.35 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 242.41 | 32.35 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Feb | 237.30 | 32.35 | 0 | - | 0 | 0 | 0 |
For Bharat Petroleum Corp Lt - strike price 275 expiring on 24APR2025
Delta for 275 PE is -0.31
Historical price for 275 PE is as follows
On 8 Apr BPCL was trading at 285.90. The strike last trading price was 5.3, which was -6.95 lower than the previous day. The implied volatity was 42.71, the open interest changed by 139 which increased total open position to 758
On 7 Apr BPCL was trading at 273.70. The strike last trading price was 11.75, which was 5.55 higher than the previous day. The implied volatity was 53.40, the open interest changed by 68 which increased total open position to 641
On 4 Apr BPCL was trading at 279.45. The strike last trading price was 6, which was 2.3 higher than the previous day. The implied volatity was 32.84, the open interest changed by -25 which decreased total open position to 580
On 3 Apr BPCL was trading at 286.80. The strike last trading price was 3.65, which was -0.3 lower than the previous day. The implied volatity was 31.77, the open interest changed by 38 which increased total open position to 607
On 2 Apr BPCL was trading at 286.80. The strike last trading price was 3.85, which was -0.7 lower than the previous day. The implied volatity was 32.69, the open interest changed by 19 which increased total open position to 576
On 1 Apr BPCL was trading at 284.60. The strike last trading price was 4.5, which was -2.6 lower than the previous day. The implied volatity was 33.75, the open interest changed by 125 which increased total open position to 560
On 28 Mar BPCL was trading at 278.47. The strike last trading price was 7.3, which was -0.35 lower than the previous day. The implied volatity was 32.62, the open interest changed by 61 which increased total open position to 435
On 27 Mar BPCL was trading at 276.06. The strike last trading price was 6.4, which was -3.55 lower than the previous day. The implied volatity was 29.56, the open interest changed by 255 which increased total open position to 381
On 26 Mar BPCL was trading at 273.01. The strike last trading price was 9.75, which was 2.7 higher than the previous day. The implied volatity was 32.84, the open interest changed by -15 which decreased total open position to 125
On 25 Mar BPCL was trading at 279.11. The strike last trading price was 7.2, which was 0.75 higher than the previous day. The implied volatity was 31.25, the open interest changed by 56 which increased total open position to 135
On 24 Mar BPCL was trading at 280.44. The strike last trading price was 6.35, which was -0.3 lower than the previous day. The implied volatity was 30.61, the open interest changed by 39 which increased total open position to 80
On 21 Mar BPCL was trading at 279.66. The strike last trading price was 6.7, which was -25.65 lower than the previous day. The implied volatity was 28.80, the open interest changed by 40 which increased total open position to 40
On 20 Mar BPCL was trading at 272.13. The strike last trading price was 32.35, which was 0 lower than the previous day. The implied volatity was 0.03, 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 32.35, 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 18 Mar BPCL was trading at 262.18. The strike last trading price was 32.35, 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 17 Mar BPCL was trading at 261.42. The strike last trading price was 32.35, 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 13 Mar BPCL was trading at 264.41. The strike last trading price was 32.35, 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 12 Mar BPCL was trading at 266.32. The strike last trading price was 32.35, 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 11 Mar BPCL was trading at 264.58. The strike last trading price was 32.35, 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 10 Mar BPCL was trading at 256.93. The strike last trading price was 32.35, 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 7 Mar BPCL was trading at 261.26. The strike last trading price was 32.35, 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 6 Mar BPCL was trading at 265.04. The strike last trading price was 32.35, 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 5 Mar BPCL was trading at 255.84. The strike last trading price was 32.35, 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 4 Mar BPCL was trading at 249.92. The strike last trading price was 32.35, 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 Mar BPCL was trading at 242.41. The strike last trading price was 32.35, 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 Feb BPCL was trading at 237.30. The strike last trading price was 32.35, 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
