BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
24 Apr 2026 01:29 PM IST
| BPCL 28-Apr-2026 (4d) 220 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 306.50 | 91 | -5.349999999999994 | - | 0 | 0 | 16 | |||||||||
| 23 Apr | 309.80 | 91 | -5.349999999999994 | - | 0 | 0 | 16 | |||||||||
| 22 Apr | 314.40 | 91 | -5.349999999999994 | - | 0 | 0 | 16 | |||||||||
| 21 Apr | 318.05 | 91 | -5.349999999999994 | 138.2 | 0 | 0 | 16 | |||||||||
| 20 Apr | 316.05 | 91 | 0.4000000000000057 | 138.2 | 1 | 0 | 17 | |||||||||
| 17 Apr | 312.10 | 90.6 | 3.25 | 86.25 | 9 | -1 | 18 | |||||||||
| 16 Apr | 307.95 | 87.35 | -3.5500000000000114 | 79.74 | 0 | 0 | 19 | |||||||||
| 15 Apr | 310.45 | 87.35 | 10.099999999999994 | 79.74 | 1 | 0 | 19 | |||||||||
| 13 Apr | 292.95 | 77.25 | -0.7999999999999972 | - | 0 | 0 | 19 | |||||||||
| 10 Apr | 299.35 | 77.25 | -0.7999999999999972 | - | 0 | 0 | 19 | |||||||||
| 9 Apr | 297.35 | 77.25 | 0.75 | - | 13 | 5 | 18 | |||||||||
| 8 Apr | 298.10 | 76.5 | 20.2 | 62.78 | 15 | -3 | 16 | |||||||||
| 7 Apr | 277.45 | 56.3 | -10.3 | - | 0 | 0 | 19 | |||||||||
| 6 Apr | 278.70 | 56.3 | -10.3 | - | 0 | 0 | 19 | |||||||||
| 2 Apr | 278.15 | 56.3 | -10.3 | 33.01 | 17 | 13 | 16 | |||||||||
| 1 Apr | 281.25 | 66.6 | 2.95 | 69.07 | 1 | 0 | 2 | |||||||||
|
|
||||||||||||||||
| 30 Mar | 281.00 | 63.65 | -93.45 | 51.12 | 3 | 1 | 1 | |||||||||
| 27 Mar | 282.70 | 157.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 284.55 | 157.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 282.25 | 157.1 | 0 | - | 0 | 0 | 0 | |||||||||
For Bharat Petroleum Corp Lt - strike price 220 expiring on 28APR2026
Delta for 220 CE is -
Historical price for 220 CE is as follows
On 24 Apr BPCL was trading at 306.50. The strike last trading price was 91, which was -5.349999999999994 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 23 Apr BPCL was trading at 309.80. The strike last trading price was 91, which was -5.349999999999994 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 22 Apr BPCL was trading at 314.40. The strike last trading price was 91, which was -5.349999999999994 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 21 Apr BPCL was trading at 318.05. The strike last trading price was 91, which was -5.349999999999994 lower than the previous day. The implied volatity was 138.2, the open interest changed by 0 which decreased total open position to 16
On 20 Apr BPCL was trading at 316.05. The strike last trading price was 91, which was 0.4000000000000057 higher than the previous day. The implied volatity was 138.2, the open interest changed by 0 which decreased total open position to 17
On 17 Apr BPCL was trading at 312.10. The strike last trading price was 90.6, which was 3.25 higher than the previous day. The implied volatity was 86.25, the open interest changed by -1 which decreased total open position to 18
On 16 Apr BPCL was trading at 307.95. The strike last trading price was 87.35, which was -3.5500000000000114 lower than the previous day. The implied volatity was 79.74, the open interest changed by 0 which decreased total open position to 19
On 15 Apr BPCL was trading at 310.45. The strike last trading price was 87.35, which was 10.099999999999994 higher than the previous day. The implied volatity was 79.74, the open interest changed by 0 which decreased total open position to 19
On 13 Apr BPCL was trading at 292.95. The strike last trading price was 77.25, which was -0.7999999999999972 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 10 Apr BPCL was trading at 299.35. The strike last trading price was 77.25, which was -0.7999999999999972 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 9 Apr BPCL was trading at 297.35. The strike last trading price was 77.25, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 18
On 8 Apr BPCL was trading at 298.10. The strike last trading price was 76.5, which was 20.2 higher than the previous day. The implied volatity was 62.78, the open interest changed by -3 which decreased total open position to 16
On 7 Apr BPCL was trading at 277.45. The strike last trading price was 56.3, which was -10.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 6 Apr BPCL was trading at 278.70. The strike last trading price was 56.3, which was -10.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 2 Apr BPCL was trading at 278.15. The strike last trading price was 56.3, which was -10.3 lower than the previous day. The implied volatity was 33.01, the open interest changed by 13 which increased total open position to 16
On 1 Apr BPCL was trading at 281.25. The strike last trading price was 66.6, which was 2.95 higher than the previous day. The implied volatity was 69.07, the open interest changed by 0 which decreased total open position to 2
On 30 Mar BPCL was trading at 281.00. The strike last trading price was 63.65, which was -93.45 lower than the previous day. The implied volatity was 51.12, the open interest changed by 1 which increased total open position to 1
On 27 Mar BPCL was trading at 282.70. The strike last trading price was 157.1, 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 25 Mar BPCL was trading at 284.55. The strike last trading price was 157.1, 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 Mar BPCL was trading at 282.25. The strike last trading price was 157.1, 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
| BPCL 28-Apr-2026 (4d) 220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: -0.02
Gamma: 0.00032
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 306.50 | 0.05 | 0 | 111.76 | 83 | 0 | 440 |
| 23 Apr | 309.80 | 0.05 | 0 | 107.47 | 2 | 0 | 442 |
| 22 Apr | 314.40 | 0.05 | 0 | 103.79 | 10 | -1 | 443 |
| 21 Apr | 318.05 | 0.05 | 0 | 98.76 | 25 | -13 | 446 |
| 20 Apr | 316.05 | 0.05 | 0 | 90.14 | 30 | -10 | 467 |
| 17 Apr | 312.10 | 0.05 | -0.05 | 75.72 | 45 | -3 | 477 |
| 16 Apr | 307.95 | 0.1 | 0 | 76.67 | 18 | -9 | 481 |
| 15 Apr | 310.45 | 0.1 | -0.24999999999999997 | 75.79 | 475 | -50 | 490 |
| 13 Apr | 292.95 | 0.35 | 0.09999999999999998 | 72.45 | 295 | 106 | 540 |
| 10 Apr | 299.35 | 0.25 | -0.09999999999999998 | 66.75 | 52 | -3 | 434 |
| 9 Apr | 297.35 | 0.3 | -0.1 | - | 192 | 56 | 439 |
| 8 Apr | 298.10 | 0.3 | -0.85 | 64.3 | 415 | -152 | 388 |
| 7 Apr | 277.45 | 1.1 | 0 | 65.57 | 337 | 118 | 539 |
| 6 Apr | 278.70 | 1.2 | -0.1 | 65.84 | 320 | -48 | 421 |
| 2 Apr | 278.15 | 1.3 | 0.25 | 62.5 | 520 | 167 | 469 |
| 1 Apr | 281.25 | 1.1 | -0.9 | 60.23 | 399 | 152 | 306 |
| 30 Mar | 281.00 | 1.95 | -0.4 | 67.4 | 145 | 22 | 155 |
| 27 Mar | 282.70 | 2.35 | 0.7 | 67.89 | 155 | 51 | 133 |
| 25 Mar | 284.55 | 1.65 | -0.3 | 61.8 | 41 | 12 | 81 |
| 24 Mar | 282.25 | 1.95 | 1.9 | 62.06 | 110 | 69 | 69 |
For Bharat Petroleum Corp Lt - strike price 220 expiring on 28APR2026
Delta for 220 PE is 0
Historical price for 220 PE is as follows
On 24 Apr BPCL was trading at 306.50. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 111.76, the open interest changed by 0 which decreased total open position to 440
On 23 Apr BPCL was trading at 309.80. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 107.47, the open interest changed by 0 which decreased total open position to 442
On 22 Apr BPCL was trading at 314.40. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 103.79, the open interest changed by -1 which decreased total open position to 443
On 21 Apr BPCL was trading at 318.05. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 98.76, the open interest changed by -13 which decreased total open position to 446
On 20 Apr BPCL was trading at 316.05. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 90.14, the open interest changed by -10 which decreased total open position to 467
On 17 Apr BPCL was trading at 312.10. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 75.72, the open interest changed by -3 which decreased total open position to 477
On 16 Apr BPCL was trading at 307.95. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 76.67, the open interest changed by -9 which decreased total open position to 481
On 15 Apr BPCL was trading at 310.45. The strike last trading price was 0.1, which was -0.24999999999999997 lower than the previous day. The implied volatity was 75.79, the open interest changed by -50 which decreased total open position to 490
On 13 Apr BPCL was trading at 292.95. The strike last trading price was 0.35, which was 0.09999999999999998 higher than the previous day. The implied volatity was 72.45, the open interest changed by 106 which increased total open position to 540
On 10 Apr BPCL was trading at 299.35. The strike last trading price was 0.25, which was -0.09999999999999998 lower than the previous day. The implied volatity was 66.75, the open interest changed by -3 which decreased total open position to 434
On 9 Apr BPCL was trading at 297.35. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 56 which increased total open position to 439
On 8 Apr BPCL was trading at 298.10. The strike last trading price was 0.3, which was -0.85 lower than the previous day. The implied volatity was 64.3, the open interest changed by -152 which decreased total open position to 388
On 7 Apr BPCL was trading at 277.45. The strike last trading price was 1.1, which was 0 lower than the previous day. The implied volatity was 65.57, the open interest changed by 118 which increased total open position to 539
On 6 Apr BPCL was trading at 278.70. The strike last trading price was 1.2, which was -0.1 lower than the previous day. The implied volatity was 65.84, the open interest changed by -48 which decreased total open position to 421
On 2 Apr BPCL was trading at 278.15. The strike last trading price was 1.3, which was 0.25 higher than the previous day. The implied volatity was 62.5, the open interest changed by 167 which increased total open position to 469
On 1 Apr BPCL was trading at 281.25. The strike last trading price was 1.1, which was -0.9 lower than the previous day. The implied volatity was 60.23, the open interest changed by 152 which increased total open position to 306
On 30 Mar BPCL was trading at 281.00. The strike last trading price was 1.95, which was -0.4 lower than the previous day. The implied volatity was 67.4, the open interest changed by 22 which increased total open position to 155
On 27 Mar BPCL was trading at 282.70. The strike last trading price was 2.35, which was 0.7 higher than the previous day. The implied volatity was 67.89, the open interest changed by 51 which increased total open position to 133
On 25 Mar BPCL was trading at 284.55. The strike last trading price was 1.65, which was -0.3 lower than the previous day. The implied volatity was 61.8, the open interest changed by 12 which increased total open position to 81
On 24 Mar BPCL was trading at 282.25. The strike last trading price was 1.95, which was 1.9 higher than the previous day. The implied volatity was 62.06, the open interest changed by 69 which increased total open position to 69
