`
Related Pages for BPCL
[--[65.84.65.76]--]
BPCL
Bharat Petroleum Corp Lt
287.95 2.06 (0.72%)

Back to Option Chain

Historical option data for BPCL

09 Apr 2025 04:12 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
BPCL 24APR2025 305 CE
Delta: 0.27
Vega: 0.19
Theta: -0.27
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
9 Apr 287.95 3.6 0.05 39.64 1,406 -29 296
8 Apr 285.90 3.5 1.15 41.48 828 -22 327
7 Apr 273.70 2.7 1.15 47.33 1,231 23 356
4 Apr 279.45 1.45 -1.1 32.02 1,663 78 331
3 Apr 286.80 2.55 -0.15 30.32 760 47 257
2 Apr 286.80 2.7 0 29.61 419 14 212
1 Apr 284.60 2.75 1.05 30.06 709 -12 198
28 Mar 278.47 1.6 -0.25 28.54 659 71 210
27 Mar 276.06 2.05 0.4 29.81 115 39 143
26 Mar 273.01 1.7 -0.8 31.95 88 27 103
25 Mar 279.11 2.5 -0.2 31.15 131 25 73
24 Mar 280.44 2.8 -0.35 30.06 144 47 48
21 Mar 279.66 3.15 1.85 30.98 1 0 0
20 Mar 272.13 0 0 0.00 0 0 0
19 Mar 265.26 0 0 0.00 0 0 0
18 Mar 262.18 0 0 0.00 0 0 0
10 Mar 256.93 0 0 0.00 0 0 0

For Bharat Petroleum Corp Lt - strike price 305 expiring on 24APR2025

Delta for 305 CE is 0.27

Historical price for 305 CE is as follows

On 9 Apr BPCL was trading at 287.95. The strike last trading price was 3.6, which was 0.05 higher than the previous day. The implied volatity was 39.64, the open interest changed by -29 which decreased total open position to 296


On 8 Apr BPCL was trading at 285.90. The strike last trading price was 3.5, which was 1.15 higher than the previous day. The implied volatity was 41.48, the open interest changed by -22 which decreased total open position to 327


On 7 Apr BPCL was trading at 273.70. The strike last trading price was 2.7, which was 1.15 higher than the previous day. The implied volatity was 47.33, the open interest changed by 23 which increased total open position to 356


On 4 Apr BPCL was trading at 279.45. The strike last trading price was 1.45, which was -1.1 lower than the previous day. The implied volatity was 32.02, the open interest changed by 78 which increased total open position to 331


On 3 Apr BPCL was trading at 286.80. The strike last trading price was 2.55, which was -0.15 lower than the previous day. The implied volatity was 30.32, the open interest changed by 47 which increased total open position to 257


On 2 Apr BPCL was trading at 286.80. The strike last trading price was 2.7, which was 0 lower than the previous day. The implied volatity was 29.61, the open interest changed by 14 which increased total open position to 212


On 1 Apr BPCL was trading at 284.60. The strike last trading price was 2.75, which was 1.05 higher than the previous day. The implied volatity was 30.06, the open interest changed by -12 which decreased total open position to 198


On 28 Mar BPCL was trading at 278.47. The strike last trading price was 1.6, which was -0.25 lower than the previous day. The implied volatity was 28.54, the open interest changed by 71 which increased total open position to 210


On 27 Mar BPCL was trading at 276.06. The strike last trading price was 2.05, which was 0.4 higher than the previous day. The implied volatity was 29.81, the open interest changed by 39 which increased total open position to 143


On 26 Mar BPCL was trading at 273.01. The strike last trading price was 1.7, which was -0.8 lower than the previous day. The implied volatity was 31.95, the open interest changed by 27 which increased total open position to 103


On 25 Mar BPCL was trading at 279.11. The strike last trading price was 2.5, which was -0.2 lower than the previous day. The implied volatity was 31.15, the open interest changed by 25 which increased total open position to 73


On 24 Mar BPCL was trading at 280.44. The strike last trading price was 2.8, which was -0.35 lower than the previous day. The implied volatity was 30.06, the open interest changed by 47 which increased total open position to 48


On 21 Mar BPCL was trading at 279.66. The strike last trading price was 3.15, which was 1.85 higher than the previous day. The implied volatity was 30.98, 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 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 19 Mar BPCL was trading at 265.26. 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 18 Mar BPCL was trading at 262.18. 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 10 Mar BPCL was trading at 256.93. 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 305 PE
Delta: -0.71
Vega: 0.20
Theta: -0.24
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
9 Apr 287.95 20.4 -1.35 44.73 5 1 195
8 Apr 285.90 21.9 -11.35 40.86 80 -6 192
7 Apr 273.70 32.05 5.8 54.85 41 -14 199
4 Apr 279.45 26.25 6.15 35.06 241 201 214
3 Apr 286.80 19.95 0 31.05 6 -1 13
2 Apr 286.80 20 -0.95 32.94 15 -1 13
1 Apr 284.60 20.95 -6.5 33.70 2 -1 13
28 Mar 278.47 27.45 -0.5 35.87 7 -2 14
27 Mar 276.06 28.8 -3.05 43.21 20 8 16
26 Mar 273.01 31.55 5.55 36.08 22 -4 9
25 Mar 279.11 26 1.35 29.24 17 9 13
24 Mar 280.44 24.65 -33.6 30.57 14 4 4
21 Mar 279.66 58.25 0 - 0 0 0
20 Mar 272.13 27.15 0 0.00 0 0 0
19 Mar 265.26 27.15 0 0.00 0 0 0
18 Mar 262.18 27.15 0 0.00 0 0 0
10 Mar 256.93 27.15 0 0.00 0 0 0

For Bharat Petroleum Corp Lt - strike price 305 expiring on 24APR2025

Delta for 305 PE is -0.71

Historical price for 305 PE is as follows

On 9 Apr BPCL was trading at 287.95. The strike last trading price was 20.4, which was -1.35 lower than the previous day. The implied volatity was 44.73, the open interest changed by 1 which increased total open position to 195


On 8 Apr BPCL was trading at 285.90. The strike last trading price was 21.9, which was -11.35 lower than the previous day. The implied volatity was 40.86, the open interest changed by -6 which decreased total open position to 192


On 7 Apr BPCL was trading at 273.70. The strike last trading price was 32.05, which was 5.8 higher than the previous day. The implied volatity was 54.85, the open interest changed by -14 which decreased total open position to 199


On 4 Apr BPCL was trading at 279.45. The strike last trading price was 26.25, which was 6.15 higher than the previous day. The implied volatity was 35.06, the open interest changed by 201 which increased total open position to 214


On 3 Apr BPCL was trading at 286.80. The strike last trading price was 19.95, which was 0 lower than the previous day. The implied volatity was 31.05, the open interest changed by -1 which decreased total open position to 13


On 2 Apr BPCL was trading at 286.80. The strike last trading price was 20, which was -0.95 lower than the previous day. The implied volatity was 32.94, the open interest changed by -1 which decreased total open position to 13


On 1 Apr BPCL was trading at 284.60. The strike last trading price was 20.95, which was -6.5 lower than the previous day. The implied volatity was 33.70, the open interest changed by -1 which decreased total open position to 13


On 28 Mar BPCL was trading at 278.47. The strike last trading price was 27.45, which was -0.5 lower than the previous day. The implied volatity was 35.87, the open interest changed by -2 which decreased total open position to 14


On 27 Mar BPCL was trading at 276.06. The strike last trading price was 28.8, which was -3.05 lower than the previous day. The implied volatity was 43.21, the open interest changed by 8 which increased total open position to 16


On 26 Mar BPCL was trading at 273.01. The strike last trading price was 31.55, which was 5.55 higher than the previous day. The implied volatity was 36.08, the open interest changed by -4 which decreased total open position to 9


On 25 Mar BPCL was trading at 279.11. The strike last trading price was 26, which was 1.35 higher than the previous day. The implied volatity was 29.24, the open interest changed by 9 which increased total open position to 13


On 24 Mar BPCL was trading at 280.44. The strike last trading price was 24.65, which was -33.6 lower than the previous day. The implied volatity was 30.57, the open interest changed by 4 which increased total open position to 4


On 21 Mar BPCL was trading at 279.66. The strike last trading price was 58.25, 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 20 Mar BPCL was trading at 272.13. The strike last trading price was 27.15, 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 19 Mar BPCL was trading at 265.26. The strike last trading price was 27.15, 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 18 Mar BPCL was trading at 262.18. The strike last trading price was 27.15, 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 10 Mar BPCL was trading at 256.93. The strike last trading price was 27.15, 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