BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
24 Apr 2026 01:32 PM IST
| BPCL 28-Apr-2026 (4d) 250 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.98
Vega: 0
Theta: -0.14
Gamma: 0.00137
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 306.50 | 56.65 | -3.8000000000000043 | 88.39 | 4 | -1 | 60 | |||||||||
| 23 Apr | 309.80 | 60.5 | -6.049999999999997 | 85.93 | 6 | -2 | 62 | |||||||||
| 22 Apr | 314.40 | 66.55 | -1.7999999999999972 | 75.44 | 0 | 0 | 64 | |||||||||
| 21 Apr | 318.05 | 66.55 | 4.899999999999999 | 75.44 | 1 | 0 | 65 | |||||||||
| 20 Apr | 316.05 | 61.65 | 3.6999999999999957 | 84.71 | 3 | 1 | 66 | |||||||||
| 17 Apr | 312.10 | 57.95 | -3.049999999999997 | - | 0 | 0 | 65 | |||||||||
| 16 Apr | 307.95 | 57.95 | -3.049999999999997 | 58.47 | 0 | 0 | 65 | |||||||||
| 15 Apr | 310.45 | 57.95 | 13.950000000000003 | 58.47 | 4 | -1 | 68 | |||||||||
|
|
||||||||||||||||
| 13 Apr | 292.95 | 44.5 | -4.25 | 43.58 | 10 | 2 | 68 | |||||||||
| 10 Apr | 299.35 | 48.75 | 0.45000000000000284 | - | 0 | 0 | 66 | |||||||||
| 9 Apr | 297.35 | 48.75 | 0.3 | 40.34 | 10 | -1 | 67 | |||||||||
| 8 Apr | 298.10 | 48.45 | 15.8 | 43.31 | 10 | 2 | 68 | |||||||||
| 7 Apr | 277.45 | 32.65 | -1.35 | 53.89 | 7 | 1 | 66 | |||||||||
| 6 Apr | 278.70 | 34 | 1.35 | 57.08 | 22 | 14 | 65 | |||||||||
| 2 Apr | 278.15 | 33.4 | -2.4 | 44.18 | 22 | -1 | 50 | |||||||||
| 1 Apr | 281.25 | 35.8 | -0.6 | 48.39 | 62 | -9 | 48 | |||||||||
| 30 Mar | 281.00 | 36.4 | -2.35 | 46.37 | 38 | 7 | 56 | |||||||||
| 27 Mar | 282.70 | 38.8 | 0 | 53.03 | 38 | 6 | 47 | |||||||||
| 25 Mar | 284.55 | 38.8 | 5.9 | 37.81 | 18 | 12 | 41 | |||||||||
| 24 Mar | 282.25 | 32.9 | 2.15 | 20.55 | 16 | 9 | 28 | |||||||||
| 23 Mar | 271.30 | 30.75 | -14.25 | 48.04 | 15 | 10 | 17 | |||||||||
| 20 Mar | 287.80 | 45 | 4.35 | 49.06 | 2 | 1 | 6 | |||||||||
| 19 Mar | 286.00 | 40.65 | -61.1 | 28.3 | 5 | 4 | 4 | |||||||||
| 18 Mar | 303.70 | 101.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 300.05 | 101.75 | 0 | - | 0 | 0 | 0 | |||||||||
For Bharat Petroleum Corp Lt - strike price 250 expiring on 28APR2026
Delta for 250 CE is 0.98
Historical price for 250 CE is as follows
On 24 Apr BPCL was trading at 306.50. The strike last trading price was 56.65, which was -3.8000000000000043 lower than the previous day. The implied volatity was 88.39, the open interest changed by -1 which decreased total open position to 60
On 23 Apr BPCL was trading at 309.80. The strike last trading price was 60.5, which was -6.049999999999997 lower than the previous day. The implied volatity was 85.93, the open interest changed by -2 which decreased total open position to 62
On 22 Apr BPCL was trading at 314.40. The strike last trading price was 66.55, which was -1.7999999999999972 lower than the previous day. The implied volatity was 75.44, the open interest changed by 0 which decreased total open position to 64
On 21 Apr BPCL was trading at 318.05. The strike last trading price was 66.55, which was 4.899999999999999 higher than the previous day. The implied volatity was 75.44, the open interest changed by 0 which decreased total open position to 65
On 20 Apr BPCL was trading at 316.05. The strike last trading price was 61.65, which was 3.6999999999999957 higher than the previous day. The implied volatity was 84.71, the open interest changed by 1 which increased total open position to 66
On 17 Apr BPCL was trading at 312.10. The strike last trading price was 57.95, which was -3.049999999999997 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 65
On 16 Apr BPCL was trading at 307.95. The strike last trading price was 57.95, which was -3.049999999999997 lower than the previous day. The implied volatity was 58.47, the open interest changed by 0 which decreased total open position to 65
On 15 Apr BPCL was trading at 310.45. The strike last trading price was 57.95, which was 13.950000000000003 higher than the previous day. The implied volatity was 58.47, the open interest changed by -1 which decreased total open position to 68
On 13 Apr BPCL was trading at 292.95. The strike last trading price was 44.5, which was -4.25 lower than the previous day. The implied volatity was 43.58, the open interest changed by 2 which increased total open position to 68
On 10 Apr BPCL was trading at 299.35. The strike last trading price was 48.75, which was 0.45000000000000284 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66
On 9 Apr BPCL was trading at 297.35. The strike last trading price was 48.75, which was 0.3 higher than the previous day. The implied volatity was 40.34, the open interest changed by -1 which decreased total open position to 67
On 8 Apr BPCL was trading at 298.10. The strike last trading price was 48.45, which was 15.8 higher than the previous day. The implied volatity was 43.31, the open interest changed by 2 which increased total open position to 68
On 7 Apr BPCL was trading at 277.45. The strike last trading price was 32.65, which was -1.35 lower than the previous day. The implied volatity was 53.89, the open interest changed by 1 which increased total open position to 66
On 6 Apr BPCL was trading at 278.70. The strike last trading price was 34, which was 1.35 higher than the previous day. The implied volatity was 57.08, the open interest changed by 14 which increased total open position to 65
On 2 Apr BPCL was trading at 278.15. The strike last trading price was 33.4, which was -2.4 lower than the previous day. The implied volatity was 44.18, the open interest changed by -1 which decreased total open position to 50
On 1 Apr BPCL was trading at 281.25. The strike last trading price was 35.8, which was -0.6 lower than the previous day. The implied volatity was 48.39, the open interest changed by -9 which decreased total open position to 48
On 30 Mar BPCL was trading at 281.00. The strike last trading price was 36.4, which was -2.35 lower than the previous day. The implied volatity was 46.37, the open interest changed by 7 which increased total open position to 56
On 27 Mar BPCL was trading at 282.70. The strike last trading price was 38.8, which was 0 lower than the previous day. The implied volatity was 53.03, the open interest changed by 6 which increased total open position to 47
On 25 Mar BPCL was trading at 284.55. The strike last trading price was 38.8, which was 5.9 higher than the previous day. The implied volatity was 37.81, the open interest changed by 12 which increased total open position to 41
On 24 Mar BPCL was trading at 282.25. The strike last trading price was 32.9, which was 2.15 higher than the previous day. The implied volatity was 20.55, the open interest changed by 9 which increased total open position to 28
On 23 Mar BPCL was trading at 271.30. The strike last trading price was 30.75, which was -14.25 lower than the previous day. The implied volatity was 48.04, the open interest changed by 10 which increased total open position to 17
On 20 Mar BPCL was trading at 287.80. The strike last trading price was 45, which was 4.35 higher than the previous day. The implied volatity was 49.06, the open interest changed by 1 which increased total open position to 6
On 19 Mar BPCL was trading at 286.00. The strike last trading price was 40.65, which was -61.1 lower than the previous day. The implied volatity was 28.3, the open interest changed by 4 which increased total open position to 4
On 18 Mar BPCL was trading at 303.70. The strike last trading price was 101.75, 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 300.05. The strike last trading price was 101.75, 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) 250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.05
Gamma: 0.00099
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 306.50 | 0.1 | 0.05 | 81.47 | 60 | -2 | 174 |
| 23 Apr | 309.80 | 0.05 | 0 | 73.04 | 45 | -16 | 176 |
| 22 Apr | 314.40 | 0.05 | -0.09999999999999999 | 69.26 | 62 | -6 | 192 |
| 21 Apr | 318.05 | 0.15 | -0.1 | 77.65 | 29 | -3 | 199 |
| 20 Apr | 316.05 | 0.25 | 0.04999999999999999 | 76.63 | 99 | -36 | 202 |
| 17 Apr | 312.10 | 0.2 | -0.09999999999999998 | 61.76 | 47 | 2 | 238 |
| 16 Apr | 307.95 | 0.3 | -0.15000000000000002 | 59.32 | 102 | -35 | 237 |
| 15 Apr | 310.45 | 0.4 | -0.9 | 61.84 | 255 | -47 | 272 |
| 13 Apr | 292.95 | 1.25 | 0.35 | 58.18 | 425 | 14 | 316 |
| 10 Apr | 299.35 | 0.9 | -0.20000000000000007 | 53.44 | 174 | -20 | 302 |
| 9 Apr | 297.35 | 1.05 | -0.1 | 53.33 | 279 | 11 | 321 |
| 8 Apr | 298.10 | 1.1 | -2.65 | 53.75 | 953 | -93 | 554 |
| 7 Apr | 277.45 | 3.8 | 0 | 54.37 | 670 | 22 | 647 |
| 6 Apr | 278.70 | 4.05 | -0.2 | 55.19 | 611 | -12 | 625 |
| 2 Apr | 278.15 | 4.15 | 0.6 | 52.42 | 1,078 | 103 | 638 |
| 1 Apr | 281.25 | 3.7 | -1.55 | 50.74 | 917 | 159 | 539 |
| 30 Mar | 281.00 | 5.25 | -0.7 | 57.09 | 298 | 5 | 377 |
| 27 Mar | 282.70 | 6 | 1.4 | 58.18 | 541 | 134 | 372 |
| 25 Mar | 284.55 | 4.55 | -0.95 | 52.76 | 398 | 19 | 232 |
| 24 Mar | 282.25 | 5.5 | -2.95 | 54.23 | 199 | 27 | 212 |
| 23 Mar | 271.30 | 8.5 | 4.45 | 55.89 | 252 | 4 | 186 |
| 20 Mar | 287.80 | 4 | -1 | 49.77 | 172 | -18 | 182 |
| 19 Mar | 286.00 | 4.85 | 3.3 | 52.07 | 339 | 88 | 196 |
| 18 Mar | 303.70 | 1.65 | -0.55 | 45.27 | 193 | 66 | 108 |
| 17 Mar | 300.05 | 2.2 | 1.85 | 46.12 | 58 | 42 | 42 |
For Bharat Petroleum Corp Lt - strike price 250 expiring on 28APR2026
Delta for 250 PE is -0.01
Historical price for 250 PE is as follows
On 24 Apr BPCL was trading at 306.50. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was 81.47, the open interest changed by -2 which decreased total open position to 174
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 73.04, the open interest changed by -16 which decreased total open position to 176
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 69.26, the open interest changed by -6 which decreased total open position to 192
On 21 Apr BPCL was trading at 318.05. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 77.65, the open interest changed by -3 which decreased total open position to 199
On 20 Apr BPCL was trading at 316.05. The strike last trading price was 0.25, which was 0.04999999999999999 higher than the previous day. The implied volatity was 76.63, the open interest changed by -36 which decreased total open position to 202
On 17 Apr BPCL was trading at 312.10. The strike last trading price was 0.2, which was -0.09999999999999998 lower than the previous day. The implied volatity was 61.76, the open interest changed by 2 which increased total open position to 238
On 16 Apr BPCL was trading at 307.95. The strike last trading price was 0.3, which was -0.15000000000000002 lower than the previous day. The implied volatity was 59.32, the open interest changed by -35 which decreased total open position to 237
On 15 Apr BPCL was trading at 310.45. The strike last trading price was 0.4, which was -0.9 lower than the previous day. The implied volatity was 61.84, the open interest changed by -47 which decreased total open position to 272
On 13 Apr BPCL was trading at 292.95. The strike last trading price was 1.25, which was 0.35 higher than the previous day. The implied volatity was 58.18, the open interest changed by 14 which increased total open position to 316
On 10 Apr BPCL was trading at 299.35. The strike last trading price was 0.9, which was -0.20000000000000007 lower than the previous day. The implied volatity was 53.44, the open interest changed by -20 which decreased total open position to 302
On 9 Apr BPCL was trading at 297.35. The strike last trading price was 1.05, which was -0.1 lower than the previous day. The implied volatity was 53.33, the open interest changed by 11 which increased total open position to 321
On 8 Apr BPCL was trading at 298.10. The strike last trading price was 1.1, which was -2.65 lower than the previous day. The implied volatity was 53.75, the open interest changed by -93 which decreased total open position to 554
On 7 Apr BPCL was trading at 277.45. The strike last trading price was 3.8, which was 0 lower than the previous day. The implied volatity was 54.37, the open interest changed by 22 which increased total open position to 647
On 6 Apr BPCL was trading at 278.70. The strike last trading price was 4.05, which was -0.2 lower than the previous day. The implied volatity was 55.19, the open interest changed by -12 which decreased total open position to 625
On 2 Apr BPCL was trading at 278.15. The strike last trading price was 4.15, which was 0.6 higher than the previous day. The implied volatity was 52.42, the open interest changed by 103 which increased total open position to 638
On 1 Apr BPCL was trading at 281.25. The strike last trading price was 3.7, which was -1.55 lower than the previous day. The implied volatity was 50.74, the open interest changed by 159 which increased total open position to 539
On 30 Mar BPCL was trading at 281.00. The strike last trading price was 5.25, which was -0.7 lower than the previous day. The implied volatity was 57.09, the open interest changed by 5 which increased total open position to 377
On 27 Mar BPCL was trading at 282.70. The strike last trading price was 6, which was 1.4 higher than the previous day. The implied volatity was 58.18, the open interest changed by 134 which increased total open position to 372
On 25 Mar BPCL was trading at 284.55. The strike last trading price was 4.55, which was -0.95 lower than the previous day. The implied volatity was 52.76, the open interest changed by 19 which increased total open position to 232
On 24 Mar BPCL was trading at 282.25. The strike last trading price was 5.5, which was -2.95 lower than the previous day. The implied volatity was 54.23, the open interest changed by 27 which increased total open position to 212
On 23 Mar BPCL was trading at 271.30. The strike last trading price was 8.5, which was 4.45 higher than the previous day. The implied volatity was 55.89, the open interest changed by 4 which increased total open position to 186
On 20 Mar BPCL was trading at 287.80. The strike last trading price was 4, which was -1 lower than the previous day. The implied volatity was 49.77, the open interest changed by -18 which decreased total open position to 182
On 19 Mar BPCL was trading at 286.00. The strike last trading price was 4.85, which was 3.3 higher than the previous day. The implied volatity was 52.07, the open interest changed by 88 which increased total open position to 196
On 18 Mar BPCL was trading at 303.70. The strike last trading price was 1.65, which was -0.55 lower than the previous day. The implied volatity was 45.27, the open interest changed by 66 which increased total open position to 108
On 17 Mar BPCL was trading at 300.05. The strike last trading price was 2.2, which was 1.85 higher than the previous day. The implied volatity was 46.12, the open interest changed by 42 which increased total open position to 42
