BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
08 Apr 2025 05:52 PM IST
| BPCL 24APR2025 300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.31
Vega: 0.21
Theta: -0.29
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 285.90 | 4.55 | 1.3 | 40.53 | 3,379 | -103 | 2,120 | |||
| 7 Apr | 273.70 | 3.55 | 1.3 | 47.10 | 4,725 | -33 | 2,170 | |||
| 4 Apr | 279.45 | 2.15 | -1.5 | 31.80 | 6,780 | 804 | 2,214 | |||
| 3 Apr | 286.80 | 3.65 | -0.15 | 29.87 | 3,320 | 189 | 1,413 | |||
| 2 Apr | 286.80 | 3.8 | 0.05 | 29.16 | 2,704 | -67 | 1,222 | |||
| 1 Apr | 284.60 | 3.9 | 1.5 | 29.91 | 3,289 | 411 | 1,282 | |||
| 28 Mar | 278.47 | 2.3 | -0.3 | 28.21 | 3,449 | 156 | 871 | |||
| 27 Mar | 276.06 | 2.9 | 0.65 | 28.87 | 1,207 | 114 | 724 | |||
| 26 Mar | 273.01 | 2.35 | -1.05 | 31.70 | 769 | 34 | 614 | |||
| 25 Mar | 279.11 | 3.35 | -0.3 | 30.75 | 1,029 | 30 | 584 | |||
| 24 Mar | 280.44 | 3.7 | 0.25 | 29.50 | 1,275 | 52 | 555 | |||
| 21 Mar | 279.66 | 3.4 | 1.3 | 28.34 | 1,054 | 272 | 502 | |||
| 20 Mar | 272.13 | 2.15 | 0.9 | 28.97 | 301 | 91 | 229 | |||
| 19 Mar | 265.26 | 1.25 | 0.15 | 28.38 | 90 | 44 | 138 | |||
| 18 Mar | 262.18 | 1.1 | 0 | 29.31 | 35 | 19 | 94 | |||
| 17 Mar | 261.42 | 1.1 | -0.5 | 29.40 | 45 | 21 | 72 | |||
| 13 Mar | 264.41 | 1.6 | -0.35 | 29.00 | 15 | 10 | 50 | |||
| 12 Mar | 266.32 | 1.95 | 0.2 | 29.03 | 45 | 38 | 40 | |||
| 11 Mar | 264.58 | 1.75 | -4.65 | 28.50 | 3 | 2 | 2 | |||
|
|
||||||||||
| 10 Mar | 256.93 | 6.4 | 0 | 11.90 | 0 | 0 | 0 | |||
| 24 Feb | 251.00 | 6.4 | 0 | 11.69 | 0 | 0 | 0 | |||
| 21 Feb | 251.30 | 6.4 | 0 | 10.42 | 0 | 0 | 0 | |||
| 20 Feb | 258.60 | 6.4 | 0 | 8.89 | 0 | 0 | 0 | |||
| 19 Feb | 255.60 | 6.4 | 0 | 9.97 | 0 | 0 | 0 | |||
| 18 Feb | 252.75 | 6.4 | 0 | 10.26 | 0 | 0 | 0 | |||
| 17 Feb | 252.30 | 6.4 | 0 | 10.72 | 0 | 0 | 0 | |||
| 14 Feb | 251.00 | 6.4 | 0 | 9.38 | 0 | 0 | 0 | |||
| 13 Feb | 255.75 | 6.4 | 0 | 8.76 | 0 | 0 | 0 | |||
| 12 Feb | 255.60 | 6.4 | 0 | 8.81 | 0 | 0 | 0 | |||
| 11 Feb | 255.15 | 6.4 | 0 | 9.00 | 0 | 0 | 0 | |||
| 10 Feb | 259.90 | 6.4 | 0 | 7.80 | 0 | 0 | 0 | |||
| 7 Feb | 264.30 | 6.4 | 0 | 6.85 | 0 | 0 | 0 | |||
| 6 Feb | 262.55 | 6.4 | 0 | 7.07 | 0 | 0 | 0 | |||
| 5 Feb | 261.25 | 6.4 | 0 | 6.60 | 0 | 0 | 0 | |||
| 4 Feb | 255.95 | 6.4 | 0 | 8.42 | 0 | 0 | 0 | |||
| 1 Feb | 255.65 | 6.4 | 0 | 8.36 | 0 | 0 | 0 | |||
For Bharat Petroleum Corp Lt - strike price 300 expiring on 24APR2025
Delta for 300 CE is 0.31
Historical price for 300 CE is as follows
On 8 Apr BPCL was trading at 285.90. The strike last trading price was 4.55, which was 1.3 higher than the previous day. The implied volatity was 40.53, the open interest changed by -103 which decreased total open position to 2120
On 7 Apr BPCL was trading at 273.70. The strike last trading price was 3.55, which was 1.3 higher than the previous day. The implied volatity was 47.10, the open interest changed by -33 which decreased total open position to 2170
On 4 Apr BPCL was trading at 279.45. The strike last trading price was 2.15, which was -1.5 lower than the previous day. The implied volatity was 31.80, the open interest changed by 804 which increased total open position to 2214
On 3 Apr BPCL was trading at 286.80. The strike last trading price was 3.65, which was -0.15 lower than the previous day. The implied volatity was 29.87, the open interest changed by 189 which increased total open position to 1413
On 2 Apr BPCL was trading at 286.80. The strike last trading price was 3.8, which was 0.05 higher than the previous day. The implied volatity was 29.16, the open interest changed by -67 which decreased total open position to 1222
On 1 Apr BPCL was trading at 284.60. The strike last trading price was 3.9, which was 1.5 higher than the previous day. The implied volatity was 29.91, the open interest changed by 411 which increased total open position to 1282
On 28 Mar BPCL was trading at 278.47. The strike last trading price was 2.3, which was -0.3 lower than the previous day. The implied volatity was 28.21, the open interest changed by 156 which increased total open position to 871
On 27 Mar BPCL was trading at 276.06. The strike last trading price was 2.9, which was 0.65 higher than the previous day. The implied volatity was 28.87, the open interest changed by 114 which increased total open position to 724
On 26 Mar BPCL was trading at 273.01. The strike last trading price was 2.35, which was -1.05 lower than the previous day. The implied volatity was 31.70, the open interest changed by 34 which increased total open position to 614
On 25 Mar BPCL was trading at 279.11. The strike last trading price was 3.35, which was -0.3 lower than the previous day. The implied volatity was 30.75, the open interest changed by 30 which increased total open position to 584
On 24 Mar BPCL was trading at 280.44. The strike last trading price was 3.7, which was 0.25 higher than the previous day. The implied volatity was 29.50, the open interest changed by 52 which increased total open position to 555
On 21 Mar BPCL was trading at 279.66. The strike last trading price was 3.4, which was 1.3 higher than the previous day. The implied volatity was 28.34, the open interest changed by 272 which increased total open position to 502
On 20 Mar BPCL was trading at 272.13. The strike last trading price was 2.15, which was 0.9 higher than the previous day. The implied volatity was 28.97, the open interest changed by 91 which increased total open position to 229
On 19 Mar BPCL was trading at 265.26. The strike last trading price was 1.25, which was 0.15 higher than the previous day. The implied volatity was 28.38, the open interest changed by 44 which increased total open position to 138
On 18 Mar BPCL was trading at 262.18. The strike last trading price was 1.1, which was 0 lower than the previous day. The implied volatity was 29.31, the open interest changed by 19 which increased total open position to 94
On 17 Mar BPCL was trading at 261.42. The strike last trading price was 1.1, which was -0.5 lower than the previous day. The implied volatity was 29.40, the open interest changed by 21 which increased total open position to 72
On 13 Mar BPCL was trading at 264.41. The strike last trading price was 1.6, which was -0.35 lower than the previous day. The implied volatity was 29.00, the open interest changed by 10 which increased total open position to 50
On 12 Mar BPCL was trading at 266.32. The strike last trading price was 1.95, which was 0.2 higher than the previous day. The implied volatity was 29.03, the open interest changed by 38 which increased total open position to 40
On 11 Mar BPCL was trading at 264.58. The strike last trading price was 1.75, which was -4.65 lower than the previous day. The implied volatity was 28.50, the open interest changed by 2 which increased total open position to 2
On 10 Mar BPCL was trading at 256.93. The strike last trading price was 6.4, which was 0 lower than the previous day. The implied volatity was 11.90, the open interest changed by 0 which decreased total open position to 0
On 24 Feb BPCL was trading at 251.00. The strike last trading price was 6.4, which was 0 lower than the previous day. The implied volatity was 11.69, the open interest changed by 0 which decreased total open position to 0
On 21 Feb BPCL was trading at 251.30. The strike last trading price was 6.4, which was 0 lower than the previous day. The implied volatity was 10.42, the open interest changed by 0 which decreased total open position to 0
On 20 Feb BPCL was trading at 258.60. The strike last trading price was 6.4, which was 0 lower than the previous day. The implied volatity was 8.89, the open interest changed by 0 which decreased total open position to 0
On 19 Feb BPCL was trading at 255.60. The strike last trading price was 6.4, which was 0 lower than the previous day. The implied volatity was 9.97, the open interest changed by 0 which decreased total open position to 0
On 18 Feb BPCL was trading at 252.75. The strike last trading price was 6.4, which was 0 lower than the previous day. The implied volatity was 10.26, the open interest changed by 0 which decreased total open position to 0
On 17 Feb BPCL was trading at 252.30. The strike last trading price was 6.4, which was 0 lower than the previous day. The implied volatity was 10.72, the open interest changed by 0 which decreased total open position to 0
On 14 Feb BPCL was trading at 251.00. The strike last trading price was 6.4, which was 0 lower than the previous day. The implied volatity was 9.38, the open interest changed by 0 which decreased total open position to 0
On 13 Feb BPCL was trading at 255.75. The strike last trading price was 6.4, which was 0 lower than the previous day. The implied volatity was 8.76, the open interest changed by 0 which decreased total open position to 0
On 12 Feb BPCL was trading at 255.60. The strike last trading price was 6.4, which was 0 lower than the previous day. The implied volatity was 8.81, the open interest changed by 0 which decreased total open position to 0
On 11 Feb BPCL was trading at 255.15. The strike last trading price was 6.4, which was 0 lower than the previous day. The implied volatity was 9.00, the open interest changed by 0 which decreased total open position to 0
On 10 Feb BPCL was trading at 259.90. The strike last trading price was 6.4, which was 0 lower than the previous day. The implied volatity was 7.80, the open interest changed by 0 which decreased total open position to 0
On 7 Feb BPCL was trading at 264.30. The strike last trading price was 6.4, 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 6 Feb BPCL was trading at 262.55. The strike last trading price was 6.4, which was 0 lower than the previous day. The implied volatity was 7.07, the open interest changed by 0 which decreased total open position to 0
On 5 Feb BPCL was trading at 261.25. The strike last trading price was 6.4, which was 0 lower than the previous day. The implied volatity was 6.60, the open interest changed by 0 which decreased total open position to 0
On 4 Feb BPCL was trading at 255.95. The strike last trading price was 6.4, which was 0 lower than the previous day. The implied volatity was 8.42, the open interest changed by 0 which decreased total open position to 0
On 1 Feb BPCL was trading at 255.65. The strike last trading price was 6.4, which was 0 lower than the previous day. The implied volatity was 8.36, the open interest changed by 0 which decreased total open position to 0
| BPCL 24APR2025 300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.70
Vega: 0.21
Theta: -0.20
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 285.90 | 17.9 | -11.65 | 39.64 | 164 | 5 | 278 |
| 7 Apr | 273.70 | 28.2 | 6.05 | 55.28 | 116 | 20 | 271 |
| 4 Apr | 279.45 | 21.85 | 5.6 | 33.65 | 500 | 50 | 251 |
| 3 Apr | 286.80 | 16.1 | -0.3 | 30.79 | 110 | -12 | 202 |
| 2 Apr | 286.80 | 16.6 | -1.1 | 33.96 | 69 | 11 | 214 |
| 1 Apr | 284.60 | 17.35 | -6 | 33.99 | 109 | -8 | 202 |
| 28 Mar | 278.47 | 23.45 | -0.4 | 35.65 | 100 | 16 | 210 |
| 27 Mar | 276.06 | 24.05 | -3.6 | 39.39 | 159 | 26 | 196 |
| 26 Mar | 273.01 | 27.85 | 7.05 | 37.93 | 56 | 5 | 170 |
| 25 Mar | 279.11 | 20.8 | -0.15 | 24.30 | 66 | 24 | 164 |
| 24 Mar | 280.44 | 21.15 | 0.35 | 31.99 | 84 | 50 | 140 |
| 21 Mar | 279.66 | 22 | -5.85 | 30.14 | 86 | 61 | 89 |
| 20 Mar | 272.13 | 28 | -5.3 | 31.28 | 27 | 6 | 22 |
| 19 Mar | 265.26 | 33.4 | -10.85 | 32.32 | 16 | 15 | 15 |
| 18 Mar | 262.18 | 44.25 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 261.42 | 44.25 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 264.41 | 44.25 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 266.32 | 44.25 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 264.58 | 44.25 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 256.93 | 44.25 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 251.00 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 251.30 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 258.60 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 255.60 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 252.75 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 252.30 | 0 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 251.00 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 255.75 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 255.60 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 255.15 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 259.90 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 264.30 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 262.55 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 261.25 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 255.95 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 255.65 | 0 | 0 | - | 0 | 0 | 0 |
For Bharat Petroleum Corp Lt - strike price 300 expiring on 24APR2025
Delta for 300 PE is -0.70
Historical price for 300 PE is as follows
On 8 Apr BPCL was trading at 285.90. The strike last trading price was 17.9, which was -11.65 lower than the previous day. The implied volatity was 39.64, the open interest changed by 5 which increased total open position to 278
On 7 Apr BPCL was trading at 273.70. The strike last trading price was 28.2, which was 6.05 higher than the previous day. The implied volatity was 55.28, the open interest changed by 20 which increased total open position to 271
On 4 Apr BPCL was trading at 279.45. The strike last trading price was 21.85, which was 5.6 higher than the previous day. The implied volatity was 33.65, the open interest changed by 50 which increased total open position to 251
On 3 Apr BPCL was trading at 286.80. The strike last trading price was 16.1, which was -0.3 lower than the previous day. The implied volatity was 30.79, the open interest changed by -12 which decreased total open position to 202
On 2 Apr BPCL was trading at 286.80. The strike last trading price was 16.6, which was -1.1 lower than the previous day. The implied volatity was 33.96, the open interest changed by 11 which increased total open position to 214
On 1 Apr BPCL was trading at 284.60. The strike last trading price was 17.35, which was -6 lower than the previous day. The implied volatity was 33.99, the open interest changed by -8 which decreased total open position to 202
On 28 Mar BPCL was trading at 278.47. The strike last trading price was 23.45, which was -0.4 lower than the previous day. The implied volatity was 35.65, the open interest changed by 16 which increased total open position to 210
On 27 Mar BPCL was trading at 276.06. The strike last trading price was 24.05, which was -3.6 lower than the previous day. The implied volatity was 39.39, the open interest changed by 26 which increased total open position to 196
On 26 Mar BPCL was trading at 273.01. The strike last trading price was 27.85, which was 7.05 higher than the previous day. The implied volatity was 37.93, the open interest changed by 5 which increased total open position to 170
On 25 Mar BPCL was trading at 279.11. The strike last trading price was 20.8, which was -0.15 lower than the previous day. The implied volatity was 24.30, the open interest changed by 24 which increased total open position to 164
On 24 Mar BPCL was trading at 280.44. The strike last trading price was 21.15, which was 0.35 higher than the previous day. The implied volatity was 31.99, the open interest changed by 50 which increased total open position to 140
On 21 Mar BPCL was trading at 279.66. The strike last trading price was 22, which was -5.85 lower than the previous day. The implied volatity was 30.14, the open interest changed by 61 which increased total open position to 89
On 20 Mar BPCL was trading at 272.13. The strike last trading price was 28, which was -5.3 lower than the previous day. The implied volatity was 31.28, the open interest changed by 6 which increased total open position to 22
On 19 Mar BPCL was trading at 265.26. The strike last trading price was 33.4, which was -10.85 lower than the previous day. The implied volatity was 32.32, the open interest changed by 15 which increased total open position to 15
On 18 Mar BPCL was trading at 262.18. The strike last trading price was 44.25, 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 44.25, 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 44.25, 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 44.25, 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 44.25, 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 44.25, 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 Feb BPCL was trading at 251.00. The strike last trading price was 0, 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 Feb BPCL was trading at 251.30. The strike last trading price was 0, 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 Feb BPCL was trading at 258.60. The strike last trading price was 0, 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 Feb BPCL was trading at 255.60. The strike last trading price was 0, 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 Feb BPCL was trading at 252.75. The strike last trading price was 0, 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 Feb BPCL was trading at 252.30. The strike last trading price was 0, 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 14 Feb BPCL was trading at 251.00. The strike last trading price was 0, 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 Feb BPCL was trading at 255.75. The strike last trading price was 0, 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 Feb BPCL was trading at 255.60. The strike last trading price was 0, 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 Feb BPCL was trading at 255.15. The strike last trading price was 0, 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 Feb BPCL was trading at 259.90. The strike last trading price was 0, 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 Feb BPCL was trading at 264.30. The strike last trading price was 0, 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 Feb BPCL was trading at 262.55. The strike last trading price was 0, 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 Feb BPCL was trading at 261.25. The strike last trading price was 0, 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 Feb BPCL was trading at 255.95. The strike last trading price was 0, 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 1 Feb BPCL was trading at 255.65. The strike last trading price was 0, 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
