BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
24 Apr 2026 01:32 PM IST
| BPCL 28-Apr-2026 (4d) 260 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0
Theta: -0.06
Gamma: 0.00138
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 306.50 | 51.95 | 0 | 70.78 | 0 | 0 | 86 | |||||||||
| 23 Apr | 309.80 | 51.95 | -4.049999999999997 | 70.78 | 3 | 0 | 86 | |||||||||
| 22 Apr | 314.40 | 56 | 5 | 59.96 | 2 | 0 | 86 | |||||||||
| 21 Apr | 318.05 | 51 | -5.399999999999999 | 67.68 | 0 | 0 | 86 | |||||||||
| 20 Apr | 316.05 | 51 | 11.450000000000003 | 67.68 | 3 | 0 | 86 | |||||||||
|
|
||||||||||||||||
| 17 Apr | 312.10 | 39.55 | -0.9000000000000057 | - | 0 | 0 | 86 | |||||||||
| 16 Apr | 307.95 | 39.55 | -0.9000000000000057 | - | 0 | 0 | 86 | |||||||||
| 15 Apr | 310.45 | 39.55 | -0.9000000000000057 | - | 0 | 0 | 86 | |||||||||
| 13 Apr | 292.95 | 39.55 | -0.9000000000000057 | 42.78 | 0 | 0 | 86 | |||||||||
| 10 Apr | 299.35 | 39.55 | 0.75 | 45.02 | 2 | 0 | 86 | |||||||||
| 9 Apr | 297.35 | 38.8 | -1.55 | 32.67 | 12 | 5 | 84 | |||||||||
| 8 Apr | 298.10 | 40.3 | 17.3 | 29.58 | 38 | 12 | 79 | |||||||||
| 7 Apr | 277.45 | 23 | -2.95 | 42.9 | 42 | 9 | 68 | |||||||||
| 6 Apr | 278.70 | 25.6 | 0.55 | 51.67 | 8 | 0 | 59 | |||||||||
| 2 Apr | 278.15 | 25.7 | -1.2 | 44.23 | 46 | 13 | 57 | |||||||||
| 1 Apr | 281.25 | 26.65 | -2.25 | 41.56 | 63 | 17 | 43 | |||||||||
| 30 Mar | 281.00 | 28.75 | -2.35 | 46.41 | 49 | -15 | 27 | |||||||||
| 27 Mar | 282.70 | 30.6 | -2.5 | 49.41 | 9 | 3 | 42 | |||||||||
| 25 Mar | 284.55 | 33.1 | 4.1 | 48.34 | 12 | -4 | 40 | |||||||||
| 24 Mar | 282.25 | 29 | 5.4 | 38.97 | 28 | 16 | 45 | |||||||||
| 23 Mar | 271.30 | 23.6 | -13.4 | 46.08 | 17 | 1 | 30 | |||||||||
| 20 Mar | 287.80 | 37 | 3.3 | 47.83 | 46 | -26 | 29 | |||||||||
| 19 Mar | 286.00 | 34.45 | -57.75 | 40.9 | 55 | 51 | 51 | |||||||||
| 18 Mar | 303.70 | 92.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 300.05 | 92.2 | 0 | - | 0 | 0 | 0 | |||||||||
For Bharat Petroleum Corp Lt - strike price 260 expiring on 28APR2026
Delta for 260 CE is 0.99
Historical price for 260 CE is as follows
On 24 Apr BPCL was trading at 306.50. The strike last trading price was 51.95, which was 0 lower than the previous day. The implied volatity was 70.78, the open interest changed by 0 which decreased total open position to 86
On 23 Apr BPCL was trading at 309.80. The strike last trading price was 51.95, which was -4.049999999999997 lower than the previous day. The implied volatity was 70.78, the open interest changed by 0 which decreased total open position to 86
On 22 Apr BPCL was trading at 314.40. The strike last trading price was 56, which was 5 higher than the previous day. The implied volatity was 59.96, the open interest changed by 0 which decreased total open position to 86
On 21 Apr BPCL was trading at 318.05. The strike last trading price was 51, which was -5.399999999999999 lower than the previous day. The implied volatity was 67.68, the open interest changed by 0 which decreased total open position to 86
On 20 Apr BPCL was trading at 316.05. The strike last trading price was 51, which was 11.450000000000003 higher than the previous day. The implied volatity was 67.68, the open interest changed by 0 which decreased total open position to 86
On 17 Apr BPCL was trading at 312.10. The strike last trading price was 39.55, which was -0.9000000000000057 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 86
On 16 Apr BPCL was trading at 307.95. The strike last trading price was 39.55, which was -0.9000000000000057 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 86
On 15 Apr BPCL was trading at 310.45. The strike last trading price was 39.55, which was -0.9000000000000057 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 86
On 13 Apr BPCL was trading at 292.95. The strike last trading price was 39.55, which was -0.9000000000000057 lower than the previous day. The implied volatity was 42.78, the open interest changed by 0 which decreased total open position to 86
On 10 Apr BPCL was trading at 299.35. The strike last trading price was 39.55, which was 0.75 higher than the previous day. The implied volatity was 45.02, the open interest changed by 0 which decreased total open position to 86
On 9 Apr BPCL was trading at 297.35. The strike last trading price was 38.8, which was -1.55 lower than the previous day. The implied volatity was 32.67, the open interest changed by 5 which increased total open position to 84
On 8 Apr BPCL was trading at 298.10. The strike last trading price was 40.3, which was 17.3 higher than the previous day. The implied volatity was 29.58, the open interest changed by 12 which increased total open position to 79
On 7 Apr BPCL was trading at 277.45. The strike last trading price was 23, which was -2.95 lower than the previous day. The implied volatity was 42.9, the open interest changed by 9 which increased total open position to 68
On 6 Apr BPCL was trading at 278.70. The strike last trading price was 25.6, which was 0.55 higher than the previous day. The implied volatity was 51.67, the open interest changed by 0 which decreased total open position to 59
On 2 Apr BPCL was trading at 278.15. The strike last trading price was 25.7, which was -1.2 lower than the previous day. The implied volatity was 44.23, the open interest changed by 13 which increased total open position to 57
On 1 Apr BPCL was trading at 281.25. The strike last trading price was 26.65, which was -2.25 lower than the previous day. The implied volatity was 41.56, the open interest changed by 17 which increased total open position to 43
On 30 Mar BPCL was trading at 281.00. The strike last trading price was 28.75, which was -2.35 lower than the previous day. The implied volatity was 46.41, the open interest changed by -15 which decreased total open position to 27
On 27 Mar BPCL was trading at 282.70. The strike last trading price was 30.6, which was -2.5 lower than the previous day. The implied volatity was 49.41, the open interest changed by 3 which increased total open position to 42
On 25 Mar BPCL was trading at 284.55. The strike last trading price was 33.1, which was 4.1 higher than the previous day. The implied volatity was 48.34, the open interest changed by -4 which decreased total open position to 40
On 24 Mar BPCL was trading at 282.25. The strike last trading price was 29, which was 5.4 higher than the previous day. The implied volatity was 38.97, the open interest changed by 16 which increased total open position to 45
On 23 Mar BPCL was trading at 271.30. The strike last trading price was 23.6, which was -13.4 lower than the previous day. The implied volatity was 46.08, the open interest changed by 1 which increased total open position to 30
On 20 Mar BPCL was trading at 287.80. The strike last trading price was 37, which was 3.3 higher than the previous day. The implied volatity was 47.83, the open interest changed by -26 which decreased total open position to 29
On 19 Mar BPCL was trading at 286.00. The strike last trading price was 34.45, which was -57.75 lower than the previous day. The implied volatity was 40.9, the open interest changed by 51 which increased total open position to 51
On 18 Mar BPCL was trading at 303.70. The strike last trading price was 92.2, 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 92.2, 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) 260 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.01
Gamma: 0.00094
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 306.50 | 0.05 | 0 | 62 | 22 | -17 | 398 |
| 23 Apr | 309.80 | 0.05 | -0.09999999999999999 | 60.12 | 34 | -7 | 419 |
| 22 Apr | 314.40 | 0.1 | -0.1 | 63.19 | 416 | 14 | 426 |
| 21 Apr | 318.05 | 0.2 | -0.14999999999999997 | 68.68 | 42 | -9 | 416 |
| 20 Apr | 316.05 | 0.3 | -0.04999999999999999 | 67.45 | 125 | -30 | 425 |
| 17 Apr | 312.10 | 0.3 | -0.25000000000000006 | 54.94 | 89 | -32 | 454 |
| 16 Apr | 307.95 | 0.5 | -0.15000000000000002 | 54.66 | 138 | -4 | 486 |
| 15 Apr | 310.45 | 0.6 | -1.4 | 56.64 | 629 | -159 | 491 |
| 13 Apr | 292.95 | 1.95 | 0.55 | 53.44 | 657 | 77 | 650 |
| 10 Apr | 299.35 | 1.3 | -0.3999999999999999 | 48.36 | 177 | -12 | 574 |
| 9 Apr | 297.35 | 1.65 | -0.1 | 49.51 | 482 | 34 | 591 |
| 8 Apr | 298.10 | 1.7 | -4 | 50 | 1,390 | -146 | 550 |
| 7 Apr | 277.45 | 5.75 | 0.05 | 51.2 | 798 | 78 | 623 |
| 6 Apr | 278.70 | 6 | -0.3 | 51.95 | 711 | 120 | 551 |
| 2 Apr | 278.15 | 6.2 | 0.65 | 49.95 | 1,152 | 145 | 435 |
| 1 Apr | 281.25 | 5.6 | -1.7 | 48.37 | 500 | 28 | 289 |
| 30 Mar | 281.00 | 7.05 | -1.05 | 53.25 | 635 | 82 | 264 |
| 27 Mar | 282.70 | 8.1 | 1.7 | 55.25 | 405 | 55 | 181 |
| 25 Mar | 284.55 | 6.45 | -1.1 | 50.47 | 138 | 4 | 126 |
| 24 Mar | 282.25 | 7.6 | -3.75 | 51.81 | 129 | 42 | 122 |
| 23 Mar | 271.30 | 11.5 | 5.8 | 53.81 | 103 | 26 | 79 |
| 20 Mar | 287.80 | 5.75 | -1.25 | 47.88 | 57 | 17 | 53 |
| 19 Mar | 286.00 | 6.5 | 4 | 49.14 | 145 | 18 | 35 |
| 18 Mar | 303.70 | 2.6 | 1.95 | 43.86 | 20 | 16 | 16 |
| 17 Mar | 300.05 | 0.65 | 0 | 12.91 | 0 | 0 | 0 |
For Bharat Petroleum Corp Lt - strike price 260 expiring on 28APR2026
Delta for 260 PE is -0.01
Historical price for 260 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 62, the open interest changed by -17 which decreased total open position to 398
On 23 Apr BPCL was trading at 309.80. The strike last trading price was 0.05, which was -0.09999999999999999 lower than the previous day. The implied volatity was 60.12, the open interest changed by -7 which decreased total open position to 419
On 22 Apr BPCL was trading at 314.40. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 63.19, the open interest changed by 14 which increased total open position to 426
On 21 Apr BPCL was trading at 318.05. The strike last trading price was 0.2, which was -0.14999999999999997 lower than the previous day. The implied volatity was 68.68, the open interest changed by -9 which decreased total open position to 416
On 20 Apr BPCL was trading at 316.05. The strike last trading price was 0.3, which was -0.04999999999999999 lower than the previous day. The implied volatity was 67.45, the open interest changed by -30 which decreased total open position to 425
On 17 Apr BPCL was trading at 312.10. The strike last trading price was 0.3, which was -0.25000000000000006 lower than the previous day. The implied volatity was 54.94, the open interest changed by -32 which decreased total open position to 454
On 16 Apr BPCL was trading at 307.95. The strike last trading price was 0.5, which was -0.15000000000000002 lower than the previous day. The implied volatity was 54.66, the open interest changed by -4 which decreased total open position to 486
On 15 Apr BPCL was trading at 310.45. The strike last trading price was 0.6, which was -1.4 lower than the previous day. The implied volatity was 56.64, the open interest changed by -159 which decreased total open position to 491
On 13 Apr BPCL was trading at 292.95. The strike last trading price was 1.95, which was 0.55 higher than the previous day. The implied volatity was 53.44, the open interest changed by 77 which increased total open position to 650
On 10 Apr BPCL was trading at 299.35. The strike last trading price was 1.3, which was -0.3999999999999999 lower than the previous day. The implied volatity was 48.36, the open interest changed by -12 which decreased total open position to 574
On 9 Apr BPCL was trading at 297.35. The strike last trading price was 1.65, which was -0.1 lower than the previous day. The implied volatity was 49.51, the open interest changed by 34 which increased total open position to 591
On 8 Apr BPCL was trading at 298.10. The strike last trading price was 1.7, which was -4 lower than the previous day. The implied volatity was 50, the open interest changed by -146 which decreased total open position to 550
On 7 Apr BPCL was trading at 277.45. The strike last trading price was 5.75, which was 0.05 higher than the previous day. The implied volatity was 51.2, the open interest changed by 78 which increased total open position to 623
On 6 Apr BPCL was trading at 278.70. The strike last trading price was 6, which was -0.3 lower than the previous day. The implied volatity was 51.95, the open interest changed by 120 which increased total open position to 551
On 2 Apr BPCL was trading at 278.15. The strike last trading price was 6.2, which was 0.65 higher than the previous day. The implied volatity was 49.95, the open interest changed by 145 which increased total open position to 435
On 1 Apr BPCL was trading at 281.25. The strike last trading price was 5.6, which was -1.7 lower than the previous day. The implied volatity was 48.37, the open interest changed by 28 which increased total open position to 289
On 30 Mar BPCL was trading at 281.00. The strike last trading price was 7.05, which was -1.05 lower than the previous day. The implied volatity was 53.25, the open interest changed by 82 which increased total open position to 264
On 27 Mar BPCL was trading at 282.70. The strike last trading price was 8.1, which was 1.7 higher than the previous day. The implied volatity was 55.25, the open interest changed by 55 which increased total open position to 181
On 25 Mar BPCL was trading at 284.55. The strike last trading price was 6.45, which was -1.1 lower than the previous day. The implied volatity was 50.47, the open interest changed by 4 which increased total open position to 126
On 24 Mar BPCL was trading at 282.25. The strike last trading price was 7.6, which was -3.75 lower than the previous day. The implied volatity was 51.81, the open interest changed by 42 which increased total open position to 122
On 23 Mar BPCL was trading at 271.30. The strike last trading price was 11.5, which was 5.8 higher than the previous day. The implied volatity was 53.81, the open interest changed by 26 which increased total open position to 79
On 20 Mar BPCL was trading at 287.80. The strike last trading price was 5.75, which was -1.25 lower than the previous day. The implied volatity was 47.88, the open interest changed by 17 which increased total open position to 53
On 19 Mar BPCL was trading at 286.00. The strike last trading price was 6.5, which was 4 higher than the previous day. The implied volatity was 49.14, the open interest changed by 18 which increased total open position to 35
On 18 Mar BPCL was trading at 303.70. The strike last trading price was 2.6, which was 1.95 higher than the previous day. The implied volatity was 43.86, the open interest changed by 16 which increased total open position to 16
On 17 Mar BPCL was trading at 300.05. The strike last trading price was 0.65, which was 0 lower than the previous day. The implied volatity was 12.91, the open interest changed by 0 which decreased total open position to 0
