BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
24 Apr 2026 01:30 PM IST
| BPCL 28-Apr-2026 (4d) 240 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 1
Vega: 0
Theta: 0.04
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 306.55 | 73 | 0 | 5.63 | 0 | 0 | 70 | |||||||||
| 23 Apr | 309.80 | 73 | -3 | 5.63 | 1 | 0 | 71 | |||||||||
| 22 Apr | 314.40 | 76 | -0.3499999999999943 | - | 0 | 0 | 71 | |||||||||
| 21 Apr | 318.05 | 76 | -0.3499999999999943 | 85.21 | 0 | 0 | 71 | |||||||||
| 20 Apr | 316.05 | 76 | 6.5 | 85.21 | 1 | 0 | 71 | |||||||||
| 17 Apr | 312.10 | 69.5 | 1.0499999999999972 | 72.41 | 0 | 0 | 71 | |||||||||
|
|
||||||||||||||||
| 16 Apr | 307.95 | 69.5 | -0.5 | 72.41 | 1 | 0 | 72 | |||||||||
| 15 Apr | 310.45 | 70 | 17 | 63.76 | 5 | 1 | 76 | |||||||||
| 13 Apr | 292.95 | 53 | -5.700000000000003 | 47.56 | 2 | 0 | 75 | |||||||||
| 10 Apr | 299.35 | 58.7 | 0.5500000000000043 | - | 0 | 0 | 75 | |||||||||
| 9 Apr | 297.35 | 58.7 | 1.1 | 51.96 | 1 | 0 | 74 | |||||||||
| 8 Apr | 298.10 | 57.6 | 16.55 | 59.67 | 3 | -1 | 73 | |||||||||
| 7 Apr | 277.45 | 41.1 | -0.35 | 55.72 | 3 | 1 | 73 | |||||||||
| 6 Apr | 278.70 | 42.05 | -2.7 | - | 0 | 0 | 72 | |||||||||
| 2 Apr | 278.15 | 42.05 | -2.7 | 44.8 | 37 | 28 | 73 | |||||||||
| 1 Apr | 281.25 | 44.75 | -0.2 | 52.41 | 24 | 16 | 45 | |||||||||
| 30 Mar | 281.00 | 44.9 | -2.1 | 46.65 | 30 | 26 | 29 | |||||||||
| 27 Mar | 282.70 | 47 | 1.75 | 54.19 | 2 | 1 | 3 | |||||||||
| 25 Mar | 284.55 | 45.25 | 6.55 | - | 0 | 0 | 2 | |||||||||
| 24 Mar | 282.25 | 45.25 | 6.55 | 34.31 | 1 | 0 | 1 | |||||||||
| 23 Mar | 271.30 | 38.7 | -72.7 | 50.37 | 2 | 1 | 1 | |||||||||
| 20 Mar | 287.80 | 111.4 | 0 | - | 0 | 0 | 0 | |||||||||
For Bharat Petroleum Corp Lt - strike price 240 expiring on 28APR2026
Delta for 240 CE is 1
Historical price for 240 CE is as follows
On 24 Apr BPCL was trading at 306.55. The strike last trading price was 73, which was 0 lower than the previous day. The implied volatity was 5.63, the open interest changed by 0 which decreased total open position to 70
On 23 Apr BPCL was trading at 309.80. The strike last trading price was 73, which was -3 lower than the previous day. The implied volatity was 5.63, the open interest changed by 0 which decreased total open position to 71
On 22 Apr BPCL was trading at 314.40. The strike last trading price was 76, which was -0.3499999999999943 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 71
On 21 Apr BPCL was trading at 318.05. The strike last trading price was 76, which was -0.3499999999999943 lower than the previous day. The implied volatity was 85.21, the open interest changed by 0 which decreased total open position to 71
On 20 Apr BPCL was trading at 316.05. The strike last trading price was 76, which was 6.5 higher than the previous day. The implied volatity was 85.21, the open interest changed by 0 which decreased total open position to 71
On 17 Apr BPCL was trading at 312.10. The strike last trading price was 69.5, which was 1.0499999999999972 higher than the previous day. The implied volatity was 72.41, the open interest changed by 0 which decreased total open position to 71
On 16 Apr BPCL was trading at 307.95. The strike last trading price was 69.5, which was -0.5 lower than the previous day. The implied volatity was 72.41, the open interest changed by 0 which decreased total open position to 72
On 15 Apr BPCL was trading at 310.45. The strike last trading price was 70, which was 17 higher than the previous day. The implied volatity was 63.76, the open interest changed by 1 which increased total open position to 76
On 13 Apr BPCL was trading at 292.95. The strike last trading price was 53, which was -5.700000000000003 lower than the previous day. The implied volatity was 47.56, the open interest changed by 0 which decreased total open position to 75
On 10 Apr BPCL was trading at 299.35. The strike last trading price was 58.7, which was 0.5500000000000043 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75
On 9 Apr BPCL was trading at 297.35. The strike last trading price was 58.7, which was 1.1 higher than the previous day. The implied volatity was 51.96, the open interest changed by 0 which decreased total open position to 74
On 8 Apr BPCL was trading at 298.10. The strike last trading price was 57.6, which was 16.55 higher than the previous day. The implied volatity was 59.67, the open interest changed by -1 which decreased total open position to 73
On 7 Apr BPCL was trading at 277.45. The strike last trading price was 41.1, which was -0.35 lower than the previous day. The implied volatity was 55.72, the open interest changed by 1 which increased total open position to 73
On 6 Apr BPCL was trading at 278.70. The strike last trading price was 42.05, which was -2.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72
On 2 Apr BPCL was trading at 278.15. The strike last trading price was 42.05, which was -2.7 lower than the previous day. The implied volatity was 44.8, the open interest changed by 28 which increased total open position to 73
On 1 Apr BPCL was trading at 281.25. The strike last trading price was 44.75, which was -0.2 lower than the previous day. The implied volatity was 52.41, the open interest changed by 16 which increased total open position to 45
On 30 Mar BPCL was trading at 281.00. The strike last trading price was 44.9, which was -2.1 lower than the previous day. The implied volatity was 46.65, the open interest changed by 26 which increased total open position to 29
On 27 Mar BPCL was trading at 282.70. The strike last trading price was 47, which was 1.75 higher than the previous day. The implied volatity was 54.19, the open interest changed by 1 which increased total open position to 3
On 25 Mar BPCL was trading at 284.55. The strike last trading price was 45.25, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Mar BPCL was trading at 282.25. The strike last trading price was 45.25, which was 6.55 higher than the previous day. The implied volatity was 34.31, the open interest changed by 0 which decreased total open position to 1
On 23 Mar BPCL was trading at 271.30. The strike last trading price was 38.7, which was -72.7 lower than the previous day. The implied volatity was 50.37, the open interest changed by 1 which increased total open position to 1
On 20 Mar BPCL was trading at 287.80. The strike last trading price was 111.4, 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) 240 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.01
Gamma: 0.00049
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 306.55 | 0.05 | -0.05 | 88.53 | 12 | -8 | 231 |
| 23 Apr | 309.80 | 0.1 | 0.05 | 90.59 | 3 | -2 | 240 |
| 22 Apr | 314.40 | 0.05 | -0.09999999999999999 | 81.68 | 146 | -7 | 241 |
| 21 Apr | 318.05 | 0.15 | -0.05000000000000002 | 87.61 | 21 | 0 | 248 |
| 20 Apr | 316.05 | 0.2 | 0 | 86.35 | 24 | -7 | 247 |
| 17 Apr | 312.10 | 0.2 | -0.04999999999999999 | 70.38 | 33 | -2 | 254 |
| 16 Apr | 307.95 | 0.25 | -0.04999999999999999 | 66.6 | 26 | -6 | 257 |
| 15 Apr | 310.45 | 0.35 | -0.5 | 69.8 | 124 | -9 | 263 |
| 13 Apr | 292.95 | 0.85 | 0.25 | 63.45 | 105 | -8 | 271 |
| 10 Apr | 299.35 | 0.6 | -0.15000000000000002 | 57.96 | 28 | -8 | 279 |
| 9 Apr | 297.35 | 0.75 | -0.05 | 58.52 | 233 | 11 | 287 |
| 8 Apr | 298.10 | 0.75 | -1.8 | 58.15 | 432 | -38 | 274 |
| 7 Apr | 277.45 | 2.55 | 0 | 58.17 | 138 | 43 | 309 |
| 6 Apr | 278.70 | 2.7 | -0.1 | 58.51 | 174 | -16 | 267 |
| 2 Apr | 278.15 | 2.75 | 0.35 | 55.15 | 429 | 135 | 281 |
| 1 Apr | 281.25 | 2.4 | -1.45 | 53.22 | 207 | 4 | 146 |
| 30 Mar | 281.00 | 3.85 | -0.5 | 60.67 | 100 | 27 | 141 |
| 27 Mar | 282.70 | 4.35 | 1.1 | 60.89 | 209 | 2 | 114 |
| 25 Mar | 284.55 | 3.3 | -0.65 | 55.89 | 77 | 6 | 112 |
| 24 Mar | 282.25 | 3.95 | -2.3 | 56.82 | 140 | 3 | 107 |
| 23 Mar | 271.30 | 6.3 | 3.4 | 58.57 | 221 | 62 | 102 |
| 20 Mar | 287.80 | 2.85 | 2.65 | 52.39 | 53 | 39 | 39 |
For Bharat Petroleum Corp Lt - strike price 240 expiring on 28APR2026
Delta for 240 PE is -0.01
Historical price for 240 PE is as follows
On 24 Apr BPCL was trading at 306.55. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 88.53, the open interest changed by -8 which decreased total open position to 231
On 23 Apr BPCL was trading at 309.80. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was 90.59, the open interest changed by -2 which decreased total open position to 240
On 22 Apr BPCL was trading at 314.40. The strike last trading price was 0.05, which was -0.09999999999999999 lower than the previous day. The implied volatity was 81.68, the open interest changed by -7 which decreased total open position to 241
On 21 Apr BPCL was trading at 318.05. The strike last trading price was 0.15, which was -0.05000000000000002 lower than the previous day. The implied volatity was 87.61, the open interest changed by 0 which decreased total open position to 248
On 20 Apr BPCL was trading at 316.05. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 86.35, the open interest changed by -7 which decreased total open position to 247
On 17 Apr BPCL was trading at 312.10. The strike last trading price was 0.2, which was -0.04999999999999999 lower than the previous day. The implied volatity was 70.38, the open interest changed by -2 which decreased total open position to 254
On 16 Apr BPCL was trading at 307.95. The strike last trading price was 0.25, which was -0.04999999999999999 lower than the previous day. The implied volatity was 66.6, the open interest changed by -6 which decreased total open position to 257
On 15 Apr BPCL was trading at 310.45. The strike last trading price was 0.35, which was -0.5 lower than the previous day. The implied volatity was 69.8, the open interest changed by -9 which decreased total open position to 263
On 13 Apr BPCL was trading at 292.95. The strike last trading price was 0.85, which was 0.25 higher than the previous day. The implied volatity was 63.45, the open interest changed by -8 which decreased total open position to 271
On 10 Apr BPCL was trading at 299.35. The strike last trading price was 0.6, which was -0.15000000000000002 lower than the previous day. The implied volatity was 57.96, the open interest changed by -8 which decreased total open position to 279
On 9 Apr BPCL was trading at 297.35. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 58.52, the open interest changed by 11 which increased total open position to 287
On 8 Apr BPCL was trading at 298.10. The strike last trading price was 0.75, which was -1.8 lower than the previous day. The implied volatity was 58.15, the open interest changed by -38 which decreased total open position to 274
On 7 Apr BPCL was trading at 277.45. The strike last trading price was 2.55, which was 0 lower than the previous day. The implied volatity was 58.17, the open interest changed by 43 which increased total open position to 309
On 6 Apr BPCL was trading at 278.70. The strike last trading price was 2.7, which was -0.1 lower than the previous day. The implied volatity was 58.51, the open interest changed by -16 which decreased total open position to 267
On 2 Apr BPCL was trading at 278.15. The strike last trading price was 2.75, which was 0.35 higher than the previous day. The implied volatity was 55.15, the open interest changed by 135 which increased total open position to 281
On 1 Apr BPCL was trading at 281.25. The strike last trading price was 2.4, which was -1.45 lower than the previous day. The implied volatity was 53.22, the open interest changed by 4 which increased total open position to 146
On 30 Mar BPCL was trading at 281.00. The strike last trading price was 3.85, which was -0.5 lower than the previous day. The implied volatity was 60.67, the open interest changed by 27 which increased total open position to 141
On 27 Mar BPCL was trading at 282.70. The strike last trading price was 4.35, which was 1.1 higher than the previous day. The implied volatity was 60.89, the open interest changed by 2 which increased total open position to 114
On 25 Mar BPCL was trading at 284.55. The strike last trading price was 3.3, which was -0.65 lower than the previous day. The implied volatity was 55.89, the open interest changed by 6 which increased total open position to 112
On 24 Mar BPCL was trading at 282.25. The strike last trading price was 3.95, which was -2.3 lower than the previous day. The implied volatity was 56.82, the open interest changed by 3 which increased total open position to 107
On 23 Mar BPCL was trading at 271.30. The strike last trading price was 6.3, which was 3.4 higher than the previous day. The implied volatity was 58.57, the open interest changed by 62 which increased total open position to 102
On 20 Mar BPCL was trading at 287.80. The strike last trading price was 2.85, which was 2.65 higher than the previous day. The implied volatity was 52.39, the open interest changed by 39 which increased total open position to 39
