BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
24 Apr 2026 01:31 PM IST
| BPCL 28-Apr-2026 (4d) 230 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 306.55 | 79.7 | -2.799999999999997 | - | 0 | 0 | 22 | |||||||||
| 23 Apr | 309.80 | 79.7 | -2.799999999999997 | - | 0 | 0 | 22 | |||||||||
| 22 Apr | 314.40 | 79.7 | -2.799999999999997 | - | 0 | 0 | 22 | |||||||||
| 21 Apr | 318.05 | 79.7 | -2.799999999999997 | - | 0 | 0 | 22 | |||||||||
| 20 Apr | 316.05 | 79.7 | -2.799999999999997 | - | 0 | 0 | 22 | |||||||||
| 17 Apr | 312.10 | 79.7 | 0.3500000000000085 | 70.65 | 2 | -1 | 22 | |||||||||
| 16 Apr | 307.95 | 79.35 | 20.749999999999993 | 77.73 | 1 | 0 | 24 | |||||||||
| 15 Apr | 310.45 | 58.6 | -4.899999999999999 | - | 0 | 0 | 24 | |||||||||
| 13 Apr | 292.95 | 58.6 | -9.850000000000001 | 58.27 | 1 | 0 | 23 | |||||||||
| 10 Apr | 299.35 | 68.45 | 0.3500000000000085 | - | 0 | 0 | 23 | |||||||||
| 9 Apr | 297.35 | 68.45 | 14.7 | 54.37 | 1 | 0 | 22 | |||||||||
| 8 Apr | 298.10 | 53.75 | -2.25 | - | 0 | 0 | 22 | |||||||||
| 7 Apr | 277.45 | 53.75 | -2.25 | - | 0 | 0 | 22 | |||||||||
| 6 Apr | 278.70 | 53.75 | -2.25 | - | 0 | 0 | 22 | |||||||||
| 2 Apr | 278.15 | 53.75 | -2.25 | - | 0 | 0 | 22 | |||||||||
| 1 Apr | 281.25 | 53.75 | -2.25 | 54.14 | 27 | 20 | 23 | |||||||||
| 30 Mar | 281.00 | 56 | 6.5 | 64.43 | 2 | 0 | 3 | |||||||||
|
|
||||||||||||||||
| 27 Mar | 282.70 | 49.5 | -71.65 | - | 0 | 0 | 3 | |||||||||
| 25 Mar | 284.55 | 49.5 | -71.65 | - | 0 | 0 | 3 | |||||||||
| 24 Mar | 282.25 | 49.5 | -71.65 | 33.4 | 3 | 1 | 1 | |||||||||
For Bharat Petroleum Corp Lt - strike price 230 expiring on 28APR2026
Delta for 230 CE is -
Historical price for 230 CE is as follows
On 24 Apr BPCL was trading at 306.55. The strike last trading price was 79.7, which was -2.799999999999997 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 23 Apr BPCL was trading at 309.80. The strike last trading price was 79.7, which was -2.799999999999997 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 22 Apr BPCL was trading at 314.40. The strike last trading price was 79.7, which was -2.799999999999997 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 21 Apr BPCL was trading at 318.05. The strike last trading price was 79.7, which was -2.799999999999997 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 20 Apr BPCL was trading at 316.05. The strike last trading price was 79.7, which was -2.799999999999997 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 17 Apr BPCL was trading at 312.10. The strike last trading price was 79.7, which was 0.3500000000000085 higher than the previous day. The implied volatity was 70.65, the open interest changed by -1 which decreased total open position to 22
On 16 Apr BPCL was trading at 307.95. The strike last trading price was 79.35, which was 20.749999999999993 higher than the previous day. The implied volatity was 77.73, the open interest changed by 0 which decreased total open position to 24
On 15 Apr BPCL was trading at 310.45. The strike last trading price was 58.6, which was -4.899999999999999 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 13 Apr BPCL was trading at 292.95. The strike last trading price was 58.6, which was -9.850000000000001 lower than the previous day. The implied volatity was 58.27, the open interest changed by 0 which decreased total open position to 23
On 10 Apr BPCL was trading at 299.35. The strike last trading price was 68.45, which was 0.3500000000000085 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 9 Apr BPCL was trading at 297.35. The strike last trading price was 68.45, which was 14.7 higher than the previous day. The implied volatity was 54.37, the open interest changed by 0 which decreased total open position to 22
On 8 Apr BPCL was trading at 298.10. The strike last trading price was 53.75, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 7 Apr BPCL was trading at 277.45. The strike last trading price was 53.75, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 6 Apr BPCL was trading at 278.70. The strike last trading price was 53.75, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 2 Apr BPCL was trading at 278.15. The strike last trading price was 53.75, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 1 Apr BPCL was trading at 281.25. The strike last trading price was 53.75, which was -2.25 lower than the previous day. The implied volatity was 54.14, the open interest changed by 20 which increased total open position to 23
On 30 Mar BPCL was trading at 281.00. The strike last trading price was 56, which was 6.5 higher than the previous day. The implied volatity was 64.43, the open interest changed by 0 which decreased total open position to 3
On 27 Mar BPCL was trading at 282.70. The strike last trading price was 49.5, which was -71.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 25 Mar BPCL was trading at 284.55. The strike last trading price was 49.5, which was -71.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 24 Mar BPCL was trading at 282.25. The strike last trading price was 49.5, which was -71.65 lower than the previous day. The implied volatity was 33.4, the open interest changed by 1 which increased total open position to 1
| BPCL 28-Apr-2026 (4d) 230 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: -0.02
Gamma: 0.00038
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 306.55 | 0.05 | 0 | 102.19 | 9 | 0 | 63 |
| 23 Apr | 309.80 | 0.05 | 0 | 95.9 | 8 | -7 | 64 |
| 22 Apr | 314.40 | 0.05 | -0.05 | 92.16 | 7 | -2 | 73 |
| 21 Apr | 318.05 | 0.1 | 0 | 93.64 | 21 | -13 | 77 |
| 20 Apr | 316.05 | 0.1 | 0 | 86.46 | 37 | -2 | 91 |
| 17 Apr | 312.10 | 0.1 | 0 | 73.34 | 1 | 0 | 93 |
| 16 Apr | 307.95 | 0.1 | -0.1 | 67.46 | 27 | -4 | 93 |
| 15 Apr | 310.45 | 0.2 | -0.39999999999999997 | 72.17 | 93 | -15 | 95 |
| 13 Apr | 292.95 | 0.55 | 0.15000000000000002 | 67.44 | 35 | 15 | 111 |
| 10 Apr | 299.35 | 0.4 | -0.09999999999999998 | 62.81 | 43 | -24 | 95 |
| 9 Apr | 297.35 | 0.5 | -0.05 | - | 48 | -5 | 119 |
| 8 Apr | 298.10 | 0.5 | -1.2 | 61.39 | 354 | -41 | 125 |
| 7 Apr | 277.45 | 1.75 | 0.1 | 62.5 | 125 | -2 | 163 |
| 6 Apr | 278.70 | 1.85 | -0.05 | 62.54 | 206 | 21 | 162 |
| 2 Apr | 278.15 | 1.8 | 0.25 | 58.01 | 374 | 34 | 216 |
| 1 Apr | 281.25 | 1.6 | -1.2 | 56.44 | 123 | -1 | 183 |
| 30 Mar | 281.00 | 2.65 | -0.5 | 63.18 | 191 | 110 | 184 |
| 27 Mar | 282.70 | 3.25 | 0.9 | 64.5 | 86 | 30 | 74 |
| 25 Mar | 284.55 | 2.3 | -0.5 | 58.51 | 73 | 27 | 41 |
| 24 Mar | 282.25 | 2.8 | 2.7 | 59.45 | 54 | 14 | 14 |
For Bharat Petroleum Corp Lt - strike price 230 expiring on 28APR2026
Delta for 230 PE is 0
Historical price for 230 PE is as follows
On 24 Apr BPCL was trading at 306.55. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 102.19, the open interest changed by 0 which decreased total open position to 63
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 95.9, the open interest changed by -7 which decreased total open position to 64
On 22 Apr BPCL was trading at 314.40. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 92.16, the open interest changed by -2 which decreased total open position to 73
On 21 Apr BPCL was trading at 318.05. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 93.64, the open interest changed by -13 which decreased total open position to 77
On 20 Apr BPCL was trading at 316.05. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 86.46, the open interest changed by -2 which decreased total open position to 91
On 17 Apr BPCL was trading at 312.10. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 73.34, the open interest changed by 0 which decreased total open position to 93
On 16 Apr BPCL was trading at 307.95. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 67.46, the open interest changed by -4 which decreased total open position to 93
On 15 Apr BPCL was trading at 310.45. The strike last trading price was 0.2, which was -0.39999999999999997 lower than the previous day. The implied volatity was 72.17, the open interest changed by -15 which decreased total open position to 95
On 13 Apr BPCL was trading at 292.95. The strike last trading price was 0.55, which was 0.15000000000000002 higher than the previous day. The implied volatity was 67.44, the open interest changed by 15 which increased total open position to 111
On 10 Apr BPCL was trading at 299.35. The strike last trading price was 0.4, which was -0.09999999999999998 lower than the previous day. The implied volatity was 62.81, the open interest changed by -24 which decreased total open position to 95
On 9 Apr BPCL was trading at 297.35. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 119
On 8 Apr BPCL was trading at 298.10. The strike last trading price was 0.5, which was -1.2 lower than the previous day. The implied volatity was 61.39, the open interest changed by -41 which decreased total open position to 125
On 7 Apr BPCL was trading at 277.45. The strike last trading price was 1.75, which was 0.1 higher than the previous day. The implied volatity was 62.5, the open interest changed by -2 which decreased total open position to 163
On 6 Apr BPCL was trading at 278.70. The strike last trading price was 1.85, which was -0.05 lower than the previous day. The implied volatity was 62.54, the open interest changed by 21 which increased total open position to 162
On 2 Apr BPCL was trading at 278.15. The strike last trading price was 1.8, which was 0.25 higher than the previous day. The implied volatity was 58.01, the open interest changed by 34 which increased total open position to 216
On 1 Apr BPCL was trading at 281.25. The strike last trading price was 1.6, which was -1.2 lower than the previous day. The implied volatity was 56.44, the open interest changed by -1 which decreased total open position to 183
On 30 Mar BPCL was trading at 281.00. The strike last trading price was 2.65, which was -0.5 lower than the previous day. The implied volatity was 63.18, the open interest changed by 110 which increased total open position to 184
On 27 Mar BPCL was trading at 282.70. The strike last trading price was 3.25, which was 0.9 higher than the previous day. The implied volatity was 64.5, the open interest changed by 30 which increased total open position to 74
On 25 Mar BPCL was trading at 284.55. The strike last trading price was 2.3, which was -0.5 lower than the previous day. The implied volatity was 58.51, the open interest changed by 27 which increased total open position to 41
On 24 Mar BPCL was trading at 282.25. The strike last trading price was 2.8, which was 2.7 higher than the previous day. The implied volatity was 59.45, the open interest changed by 14 which increased total open position to 14
