BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
11 Apr 2025 04:12 PM IST
| BPCL 24APR2025 285 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.70
Vega: 0.19
Theta: -0.30
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 293.20 | 12.5 | 1.35 | 33.62 | 629 | -52 | 571 | |||
| 9 Apr | 287.95 | 11 | 0.55 | 38.02 | 2,739 | 8 | 625 | |||
| 8 Apr | 285.90 | 10.3 | 3.15 | 40.36 | 3,455 | -137 | 618 | |||
| 7 Apr | 273.70 | 7.8 | 1.6 | 47.49 | 2,715 | -38 | 763 | |||
| 4 Apr | 279.45 | 6 | -3.55 | 30.57 | 3,921 | 117 | 800 | |||
| 3 Apr | 286.80 | 9.5 | -0.2 | 29.79 | 1,351 | 34 | 683 | |||
| 2 Apr | 286.80 | 9.65 | 0.35 | 28.25 | 2,185 | 97 | 651 | |||
| 1 Apr | 284.60 | 9.55 | 3.2 | 28.95 | 3,442 | -139 | 560 | |||
| 28 Mar | 278.47 | 6.2 | -0.5 | 27.19 | 4,292 | 315 | 699 | |||
| 27 Mar | 276.06 | 7.7 | 2.2 | 31.02 | 1,666 | 19 | 393 | |||
| 26 Mar | 273.01 | 5.55 | -2.6 | 30.27 | 896 | 183 | 377 | |||
| 25 Mar | 279.11 | 7.9 | -0.6 | 30.54 | 559 | 49 | 195 | |||
| 24 Mar | 280.44 | 8.55 | 0.25 | 28.93 | 626 | 71 | 146 | |||
| 21 Mar | 279.66 | 7.6 | 2.4 | 26.56 | 161 | 68 | 75 | |||
| 20 Mar | 272.13 | 5.2 | 2 | 28.20 | 9 | 5 | 7 | |||
| 19 Mar | 265.26 | 3.2 | -0.1 | 26.93 | 2 | 1 | 1 | |||
|
|
||||||||||
| 18 Mar | 262.18 | 3.3 | 0 | 6.70 | 0 | 0 | 0 | |||
| 17 Mar | 261.42 | 3.3 | 0 | 6.85 | 0 | 0 | 0 | |||
| 13 Mar | 264.41 | 3.3 | 0 | 5.72 | 0 | 0 | 0 | |||
| 12 Mar | 266.32 | 3.3 | 0 | 4.99 | 0 | 0 | 0 | |||
| 11 Mar | 264.58 | 3.3 | 0 | 5.29 | 0 | 0 | 0 | |||
| 10 Mar | 256.93 | 3.3 | 0 | 7.58 | 0 | 0 | 0 | |||
| 7 Mar | 261.26 | 3.3 | 0 | 6.21 | 0 | 0 | 0 | |||
| 6 Mar | 265.04 | 3.3 | 0 | 4.83 | 0 | 0 | 0 | |||
| 5 Mar | 255.84 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Mar | 249.92 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Bharat Petroleum Corp Lt - strike price 285 expiring on 24APR2025
Delta for 285 CE is 0.70
Historical price for 285 CE is as follows
On 11 Apr BPCL was trading at 293.20. The strike last trading price was 12.5, which was 1.35 higher than the previous day. The implied volatity was 33.62, the open interest changed by -52 which decreased total open position to 571
On 9 Apr BPCL was trading at 287.95. The strike last trading price was 11, which was 0.55 higher than the previous day. The implied volatity was 38.02, the open interest changed by 8 which increased total open position to 625
On 8 Apr BPCL was trading at 285.90. The strike last trading price was 10.3, which was 3.15 higher than the previous day. The implied volatity was 40.36, the open interest changed by -137 which decreased total open position to 618
On 7 Apr BPCL was trading at 273.70. The strike last trading price was 7.8, which was 1.6 higher than the previous day. The implied volatity was 47.49, the open interest changed by -38 which decreased total open position to 763
On 4 Apr BPCL was trading at 279.45. The strike last trading price was 6, which was -3.55 lower than the previous day. The implied volatity was 30.57, the open interest changed by 117 which increased total open position to 800
On 3 Apr BPCL was trading at 286.80. The strike last trading price was 9.5, which was -0.2 lower than the previous day. The implied volatity was 29.79, the open interest changed by 34 which increased total open position to 683
On 2 Apr BPCL was trading at 286.80. The strike last trading price was 9.65, which was 0.35 higher than the previous day. The implied volatity was 28.25, the open interest changed by 97 which increased total open position to 651
On 1 Apr BPCL was trading at 284.60. The strike last trading price was 9.55, which was 3.2 higher than the previous day. The implied volatity was 28.95, the open interest changed by -139 which decreased total open position to 560
On 28 Mar BPCL was trading at 278.47. The strike last trading price was 6.2, which was -0.5 lower than the previous day. The implied volatity was 27.19, the open interest changed by 315 which increased total open position to 699
On 27 Mar BPCL was trading at 276.06. The strike last trading price was 7.7, which was 2.2 higher than the previous day. The implied volatity was 31.02, the open interest changed by 19 which increased total open position to 393
On 26 Mar BPCL was trading at 273.01. The strike last trading price was 5.55, which was -2.6 lower than the previous day. The implied volatity was 30.27, the open interest changed by 183 which increased total open position to 377
On 25 Mar BPCL was trading at 279.11. The strike last trading price was 7.9, which was -0.6 lower than the previous day. The implied volatity was 30.54, the open interest changed by 49 which increased total open position to 195
On 24 Mar BPCL was trading at 280.44. The strike last trading price was 8.55, which was 0.25 higher than the previous day. The implied volatity was 28.93, the open interest changed by 71 which increased total open position to 146
On 21 Mar BPCL was trading at 279.66. The strike last trading price was 7.6, which was 2.4 higher than the previous day. The implied volatity was 26.56, the open interest changed by 68 which increased total open position to 75
On 20 Mar BPCL was trading at 272.13. The strike last trading price was 5.2, which was 2 higher than the previous day. The implied volatity was 28.20, the open interest changed by 5 which increased total open position to 7
On 19 Mar BPCL was trading at 265.26. The strike last trading price was 3.2, which was -0.1 lower than the previous day. The implied volatity was 26.93, the open interest changed by 1 which increased total open position to 1
On 18 Mar BPCL was trading at 262.18. The strike last trading price was 3.3, 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 17 Mar BPCL was trading at 261.42. The strike last trading price was 3.3, which was 0 lower than the previous day. The implied volatity was 6.85, 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 3.3, which was 0 lower than the previous day. The implied volatity was 5.72, 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 3.3, which was 0 lower than the previous day. The implied volatity was 4.99, 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 3.3, which was 0 lower than the previous day. The implied volatity was 5.29, 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 3.3, which was 0 lower than the previous day. The implied volatity was 7.58, 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 3.3, which was 0 lower than the previous day. The implied volatity was 6.21, 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 3.3, which was 0 lower than the previous day. The implied volatity was 4.83, 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 0, 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 4 Mar BPCL was trading at 249.92. The strike last trading price was 0, 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
| BPCL 24APR2025 285 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.32
Vega: 0.20
Theta: -0.26
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 293.20 | 4.5 | -3.45 | 37.51 | 1,009 | 129 | 508 |
| 9 Apr | 287.95 | 7.9 | -0.85 | 42.50 | 1,464 | -5 | 375 |
| 8 Apr | 285.90 | 8.7 | -8 | 39.50 | 1,463 | -51 | 386 |
| 7 Apr | 273.70 | 17.05 | 5.9 | 52.13 | 655 | -91 | 440 |
| 4 Apr | 279.45 | 10.9 | 3.7 | 32.35 | 3,136 | -62 | 533 |
| 3 Apr | 286.80 | 7.15 | -0.25 | 30.85 | 1,251 | 112 | 595 |
| 2 Apr | 286.80 | 7.3 | -1.05 | 31.75 | 915 | 77 | 481 |
| 1 Apr | 284.60 | 8.2 | -4.05 | 32.98 | 1,172 | 184 | 399 |
| 28 Mar | 278.47 | 12.5 | -0.25 | 33.06 | 1,023 | 64 | 215 |
| 27 Mar | 276.06 | 10.9 | -5 | 28.55 | 781 | 57 | 151 |
| 26 Mar | 273.01 | 15.6 | 3.8 | 33.03 | 383 | 41 | 92 |
| 25 Mar | 279.11 | 12.1 | 1.05 | 30.96 | 381 | -6 | 50 |
| 24 Mar | 280.44 | 10.8 | -0.35 | 30.00 | 213 | 51 | 57 |
| 21 Mar | 279.66 | 11.4 | -29.05 | 28.55 | 11 | 4 | 4 |
| 20 Mar | 272.13 | 40.45 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 265.26 | 40.45 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 262.18 | 40.45 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 261.42 | 40.45 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 264.41 | 40.45 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 266.32 | 40.45 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 264.58 | 40.45 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 256.93 | 40.45 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 261.26 | 40.45 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 265.04 | 40.45 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 255.84 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 249.92 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Bharat Petroleum Corp Lt - strike price 285 expiring on 24APR2025
Delta for 285 PE is -0.32
Historical price for 285 PE is as follows
On 11 Apr BPCL was trading at 293.20. The strike last trading price was 4.5, which was -3.45 lower than the previous day. The implied volatity was 37.51, the open interest changed by 129 which increased total open position to 508
On 9 Apr BPCL was trading at 287.95. The strike last trading price was 7.9, which was -0.85 lower than the previous day. The implied volatity was 42.50, the open interest changed by -5 which decreased total open position to 375
On 8 Apr BPCL was trading at 285.90. The strike last trading price was 8.7, which was -8 lower than the previous day. The implied volatity was 39.50, the open interest changed by -51 which decreased total open position to 386
On 7 Apr BPCL was trading at 273.70. The strike last trading price was 17.05, which was 5.9 higher than the previous day. The implied volatity was 52.13, the open interest changed by -91 which decreased total open position to 440
On 4 Apr BPCL was trading at 279.45. The strike last trading price was 10.9, which was 3.7 higher than the previous day. The implied volatity was 32.35, the open interest changed by -62 which decreased total open position to 533
On 3 Apr BPCL was trading at 286.80. The strike last trading price was 7.15, which was -0.25 lower than the previous day. The implied volatity was 30.85, the open interest changed by 112 which increased total open position to 595
On 2 Apr BPCL was trading at 286.80. The strike last trading price was 7.3, which was -1.05 lower than the previous day. The implied volatity was 31.75, the open interest changed by 77 which increased total open position to 481
On 1 Apr BPCL was trading at 284.60. The strike last trading price was 8.2, which was -4.05 lower than the previous day. The implied volatity was 32.98, the open interest changed by 184 which increased total open position to 399
On 28 Mar BPCL was trading at 278.47. The strike last trading price was 12.5, which was -0.25 lower than the previous day. The implied volatity was 33.06, the open interest changed by 64 which increased total open position to 215
On 27 Mar BPCL was trading at 276.06. The strike last trading price was 10.9, which was -5 lower than the previous day. The implied volatity was 28.55, the open interest changed by 57 which increased total open position to 151
On 26 Mar BPCL was trading at 273.01. The strike last trading price was 15.6, which was 3.8 higher than the previous day. The implied volatity was 33.03, the open interest changed by 41 which increased total open position to 92
On 25 Mar BPCL was trading at 279.11. The strike last trading price was 12.1, which was 1.05 higher than the previous day. The implied volatity was 30.96, the open interest changed by -6 which decreased total open position to 50
On 24 Mar BPCL was trading at 280.44. The strike last trading price was 10.8, which was -0.35 lower than the previous day. The implied volatity was 30.00, the open interest changed by 51 which increased total open position to 57
On 21 Mar BPCL was trading at 279.66. The strike last trading price was 11.4, which was -29.05 lower than the previous day. The implied volatity was 28.55, the open interest changed by 4 which increased total open position to 4
On 20 Mar BPCL was trading at 272.13. The strike last trading price was 40.45, 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 40.45, 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 40.45, 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 40.45, 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 40.45, 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 40.45, 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 40.45, 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 40.45, 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 40.45, 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 40.45, 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 0, 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 4 Mar BPCL was trading at 249.92. The strike last trading price was 0, 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
