BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
24 Apr 2026 01:32 PM IST
| BPCL 28-Apr-2026 (4d) 270 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.98
Vega: 0
Theta: -0.11
Gamma: 0.00325
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 306.50 | 32.5 | -9.299999999999997 | 52.2 | 1 | 0 | 291 | |||||||||
| 23 Apr | 309.80 | 41.8 | -3.9000000000000057 | 59.8 | 25 | -24 | 292 | |||||||||
| 22 Apr | 314.40 | 45.7 | -1.8999999999999986 | 57.51 | 2 | 0 | 317 | |||||||||
| 21 Apr | 318.05 | 47.6 | 1.0500000000000043 | 59.56 | 3 | -1 | 317 | |||||||||
| 20 Apr | 316.05 | 46.25 | 5.350000000000001 | 62.08 | 10 | 0 | 319 | |||||||||
| 17 Apr | 312.10 | 40.9 | 1.25 | 58.54 | 16 | -8 | 320 | |||||||||
| 16 Apr | 307.95 | 39.55 | -1.9500000000000028 | 48.66 | 15 | -1 | 328 | |||||||||
| 15 Apr | 310.45 | 41.55 | 16.15 | 52.65 | 42 | -1 | 333 | |||||||||
| 13 Apr | 292.95 | 25.4 | -6.600000000000001 | 46.27 | 18 | 0 | 334 | |||||||||
| 10 Apr | 299.35 | 32 | 1.4499999999999993 | 42.21 | 30 | -7 | 333 | |||||||||
| 9 Apr | 297.35 | 30.6 | -0.85 | 41.83 | 59 | -10 | 342 | |||||||||
| 8 Apr | 298.10 | 31.35 | 13.9 | 35.64 | 225 | -68 | 352 | |||||||||
| 7 Apr | 277.45 | 17.45 | -1.25 | 47.52 | 659 | 77 | 422 | |||||||||
| 6 Apr | 278.70 | 18.25 | 0.2 | 47.88 | 351 | 63 | 346 | |||||||||
| 2 Apr | 278.15 | 18.65 | -1.45 | 42.73 | 708 | 120 | 284 | |||||||||
| 1 Apr | 281.25 | 19.8 | -2.05 | 41.82 | 231 | 68 | 163 | |||||||||
| 30 Mar | 281.00 | 21.65 | -2.35 | 44.98 | 61 | 1 | 96 | |||||||||
| 27 Mar | 282.70 | 24 | -1.1 | 49.15 | 49 | 9 | 93 | |||||||||
| 25 Mar | 284.55 | 25 | 1.7 | 43.96 | 23 | -4 | 85 | |||||||||
| 24 Mar | 282.25 | 23.15 | 5.75 | 42.68 | 165 | 8 | 91 | |||||||||
|
|
||||||||||||||||
| 23 Mar | 271.30 | 17.6 | -9.1 | 45 | 197 | -19 | 79 | |||||||||
| 20 Mar | 287.80 | 26.7 | 0.75 | 37 | 81 | -36 | 98 | |||||||||
| 19 Mar | 286.00 | 26.6 | -11.4 | 38.85 | 149 | 131 | 132 | |||||||||
| 18 Mar | 303.70 | 38 | -44.85 | - | 0 | 0 | 1 | |||||||||
| 17 Mar | 300.05 | 38 | -44.85 | 42.88 | 1 | 0 | 0 | |||||||||
For Bharat Petroleum Corp Lt - strike price 270 expiring on 28APR2026
Delta for 270 CE is 0.98
Historical price for 270 CE is as follows
On 24 Apr BPCL was trading at 306.50. The strike last trading price was 32.5, which was -9.299999999999997 lower than the previous day. The implied volatity was 52.2, the open interest changed by 0 which decreased total open position to 291
On 23 Apr BPCL was trading at 309.80. The strike last trading price was 41.8, which was -3.9000000000000057 lower than the previous day. The implied volatity was 59.8, the open interest changed by -24 which decreased total open position to 292
On 22 Apr BPCL was trading at 314.40. The strike last trading price was 45.7, which was -1.8999999999999986 lower than the previous day. The implied volatity was 57.51, the open interest changed by 0 which decreased total open position to 317
On 21 Apr BPCL was trading at 318.05. The strike last trading price was 47.6, which was 1.0500000000000043 higher than the previous day. The implied volatity was 59.56, the open interest changed by -1 which decreased total open position to 317
On 20 Apr BPCL was trading at 316.05. The strike last trading price was 46.25, which was 5.350000000000001 higher than the previous day. The implied volatity was 62.08, the open interest changed by 0 which decreased total open position to 319
On 17 Apr BPCL was trading at 312.10. The strike last trading price was 40.9, which was 1.25 higher than the previous day. The implied volatity was 58.54, the open interest changed by -8 which decreased total open position to 320
On 16 Apr BPCL was trading at 307.95. The strike last trading price was 39.55, which was -1.9500000000000028 lower than the previous day. The implied volatity was 48.66, the open interest changed by -1 which decreased total open position to 328
On 15 Apr BPCL was trading at 310.45. The strike last trading price was 41.55, which was 16.15 higher than the previous day. The implied volatity was 52.65, the open interest changed by -1 which decreased total open position to 333
On 13 Apr BPCL was trading at 292.95. The strike last trading price was 25.4, which was -6.600000000000001 lower than the previous day. The implied volatity was 46.27, the open interest changed by 0 which decreased total open position to 334
On 10 Apr BPCL was trading at 299.35. The strike last trading price was 32, which was 1.4499999999999993 higher than the previous day. The implied volatity was 42.21, the open interest changed by -7 which decreased total open position to 333
On 9 Apr BPCL was trading at 297.35. The strike last trading price was 30.6, which was -0.85 lower than the previous day. The implied volatity was 41.83, the open interest changed by -10 which decreased total open position to 342
On 8 Apr BPCL was trading at 298.10. The strike last trading price was 31.35, which was 13.9 higher than the previous day. The implied volatity was 35.64, the open interest changed by -68 which decreased total open position to 352
On 7 Apr BPCL was trading at 277.45. The strike last trading price was 17.45, which was -1.25 lower than the previous day. The implied volatity was 47.52, the open interest changed by 77 which increased total open position to 422
On 6 Apr BPCL was trading at 278.70. The strike last trading price was 18.25, which was 0.2 higher than the previous day. The implied volatity was 47.88, the open interest changed by 63 which increased total open position to 346
On 2 Apr BPCL was trading at 278.15. The strike last trading price was 18.65, which was -1.45 lower than the previous day. The implied volatity was 42.73, the open interest changed by 120 which increased total open position to 284
On 1 Apr BPCL was trading at 281.25. The strike last trading price was 19.8, which was -2.05 lower than the previous day. The implied volatity was 41.82, the open interest changed by 68 which increased total open position to 163
On 30 Mar BPCL was trading at 281.00. The strike last trading price was 21.65, which was -2.35 lower than the previous day. The implied volatity was 44.98, the open interest changed by 1 which increased total open position to 96
On 27 Mar BPCL was trading at 282.70. The strike last trading price was 24, which was -1.1 lower than the previous day. The implied volatity was 49.15, the open interest changed by 9 which increased total open position to 93
On 25 Mar BPCL was trading at 284.55. The strike last trading price was 25, which was 1.7 higher than the previous day. The implied volatity was 43.96, the open interest changed by -4 which decreased total open position to 85
On 24 Mar BPCL was trading at 282.25. The strike last trading price was 23.15, which was 5.75 higher than the previous day. The implied volatity was 42.68, the open interest changed by 8 which increased total open position to 91
On 23 Mar BPCL was trading at 271.30. The strike last trading price was 17.6, which was -9.1 lower than the previous day. The implied volatity was 45, the open interest changed by -19 which decreased total open position to 79
On 20 Mar BPCL was trading at 287.80. The strike last trading price was 26.7, which was 0.75 higher than the previous day. The implied volatity was 37, the open interest changed by -36 which decreased total open position to 98
On 19 Mar BPCL was trading at 286.00. The strike last trading price was 26.6, which was -11.4 lower than the previous day. The implied volatity was 38.85, the open interest changed by 131 which increased total open position to 132
On 18 Mar BPCL was trading at 303.70. The strike last trading price was 38, which was -44.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Mar BPCL was trading at 300.05. The strike last trading price was 38, which was -44.85 lower than the previous day. The implied volatity was 42.88, the open interest changed by 0 which decreased total open position to 0
| BPCL 28-Apr-2026 (4d) 270 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0
Theta: -0.04
Gamma: 0.00208
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 306.50 | 0.1 | -0.04999999999999999 | 54.28 | 97 | -46 | 543 |
| 23 Apr | 309.80 | 0.1 | -0.1 | 52.87 | 76 | -42 | 589 |
| 22 Apr | 314.40 | 0.15 | -0.15 | 55.03 | 99 | -29 | 641 |
| 21 Apr | 318.05 | 0.3 | -0.2 | 61.82 | 166 | -45 | 670 |
| 20 Apr | 316.05 | 0.5 | -0.050000000000000044 | 61.74 | 164 | -57 | 714 |
| 17 Apr | 312.10 | 0.55 | -0.29999999999999993 | 51.56 | 160 | -34 | 772 |
| 16 Apr | 307.95 | 0.85 | -0.20000000000000007 | 50.1 | 181 | 4 | 807 |
| 15 Apr | 310.45 | 1.05 | -2.25 | 53.1 | 679 | -115 | 800 |
| 13 Apr | 292.95 | 3.05 | 0.7999999999999998 | 49.21 | 944 | 58 | 915 |
| 10 Apr | 299.35 | 2.15 | -0.5500000000000003 | 45.51 | 630 | -16 | 847 |
| 9 Apr | 297.35 | 2.75 | -0.05 | 46.67 | 551 | 56 | 862 |
| 8 Apr | 298.10 | 2.7 | -5.9 | 46.71 | 1,503 | -107 | 810 |
| 7 Apr | 277.45 | 8.65 | 0.1 | 48.51 | 2,351 | 292 | 897 |
| 6 Apr | 278.70 | 8.85 | -0.5 | 49.15 | 1,200 | 80 | 606 |
| 2 Apr | 278.15 | 8.9 | 0.55 | 46.97 | 2,307 | 146 | 518 |
| 1 Apr | 281.25 | 8.55 | -1.4 | 47.03 | 1,112 | -147 | 369 |
| 30 Mar | 281.00 | 10 | -0.95 | 51.35 | 1,279 | 71 | 520 |
| 27 Mar | 282.70 | 10.85 | 1.95 | 52.45 | 749 | 221 | 448 |
| 25 Mar | 284.55 | 8.95 | -1.3 | 48.09 | 239 | 75 | 230 |
| 24 Mar | 282.25 | 10.2 | -5.3 | 48.96 | 307 | -19 | 156 |
| 23 Mar | 271.30 | 15.5 | 7.35 | 52.47 | 337 | 65 | 174 |
| 20 Mar | 287.80 | 8.15 | -1.15 | 46.18 | 95 | -2 | 109 |
| 19 Mar | 286.00 | 9 | 5.25 | 47.28 | 255 | 126 | 142 |
| 18 Mar | 303.70 | 3.85 | 2.7 | 41.96 | 21 | 15 | 15 |
| 17 Mar | 300.05 | 1.15 | 0 | 9.57 | 0 | 0 | 0 |
For Bharat Petroleum Corp Lt - strike price 270 expiring on 28APR2026
Delta for 270 PE is -0.02
Historical price for 270 PE is as follows
On 24 Apr BPCL was trading at 306.50. The strike last trading price was 0.1, which was -0.04999999999999999 lower than the previous day. The implied volatity was 54.28, the open interest changed by -46 which decreased total open position to 543
On 23 Apr BPCL was trading at 309.80. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 52.87, the open interest changed by -42 which decreased total open position to 589
On 22 Apr BPCL was trading at 314.40. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 55.03, the open interest changed by -29 which decreased total open position to 641
On 21 Apr BPCL was trading at 318.05. The strike last trading price was 0.3, which was -0.2 lower than the previous day. The implied volatity was 61.82, the open interest changed by -45 which decreased total open position to 670
On 20 Apr BPCL was trading at 316.05. The strike last trading price was 0.5, which was -0.050000000000000044 lower than the previous day. The implied volatity was 61.74, the open interest changed by -57 which decreased total open position to 714
On 17 Apr BPCL was trading at 312.10. The strike last trading price was 0.55, which was -0.29999999999999993 lower than the previous day. The implied volatity was 51.56, the open interest changed by -34 which decreased total open position to 772
On 16 Apr BPCL was trading at 307.95. The strike last trading price was 0.85, which was -0.20000000000000007 lower than the previous day. The implied volatity was 50.1, the open interest changed by 4 which increased total open position to 807
On 15 Apr BPCL was trading at 310.45. The strike last trading price was 1.05, which was -2.25 lower than the previous day. The implied volatity was 53.1, the open interest changed by -115 which decreased total open position to 800
On 13 Apr BPCL was trading at 292.95. The strike last trading price was 3.05, which was 0.7999999999999998 higher than the previous day. The implied volatity was 49.21, the open interest changed by 58 which increased total open position to 915
On 10 Apr BPCL was trading at 299.35. The strike last trading price was 2.15, which was -0.5500000000000003 lower than the previous day. The implied volatity was 45.51, the open interest changed by -16 which decreased total open position to 847
On 9 Apr BPCL was trading at 297.35. The strike last trading price was 2.75, which was -0.05 lower than the previous day. The implied volatity was 46.67, the open interest changed by 56 which increased total open position to 862
On 8 Apr BPCL was trading at 298.10. The strike last trading price was 2.7, which was -5.9 lower than the previous day. The implied volatity was 46.71, the open interest changed by -107 which decreased total open position to 810
On 7 Apr BPCL was trading at 277.45. The strike last trading price was 8.65, which was 0.1 higher than the previous day. The implied volatity was 48.51, the open interest changed by 292 which increased total open position to 897
On 6 Apr BPCL was trading at 278.70. The strike last trading price was 8.85, which was -0.5 lower than the previous day. The implied volatity was 49.15, the open interest changed by 80 which increased total open position to 606
On 2 Apr BPCL was trading at 278.15. The strike last trading price was 8.9, which was 0.55 higher than the previous day. The implied volatity was 46.97, the open interest changed by 146 which increased total open position to 518
On 1 Apr BPCL was trading at 281.25. The strike last trading price was 8.55, which was -1.4 lower than the previous day. The implied volatity was 47.03, the open interest changed by -147 which decreased total open position to 369
On 30 Mar BPCL was trading at 281.00. The strike last trading price was 10, which was -0.95 lower than the previous day. The implied volatity was 51.35, the open interest changed by 71 which increased total open position to 520
On 27 Mar BPCL was trading at 282.70. The strike last trading price was 10.85, which was 1.95 higher than the previous day. The implied volatity was 52.45, the open interest changed by 221 which increased total open position to 448
On 25 Mar BPCL was trading at 284.55. The strike last trading price was 8.95, which was -1.3 lower than the previous day. The implied volatity was 48.09, the open interest changed by 75 which increased total open position to 230
On 24 Mar BPCL was trading at 282.25. The strike last trading price was 10.2, which was -5.3 lower than the previous day. The implied volatity was 48.96, the open interest changed by -19 which decreased total open position to 156
On 23 Mar BPCL was trading at 271.30. The strike last trading price was 15.5, which was 7.35 higher than the previous day. The implied volatity was 52.47, the open interest changed by 65 which increased total open position to 174
On 20 Mar BPCL was trading at 287.80. The strike last trading price was 8.15, which was -1.15 lower than the previous day. The implied volatity was 46.18, the open interest changed by -2 which decreased total open position to 109
On 19 Mar BPCL was trading at 286.00. The strike last trading price was 9, which was 5.25 higher than the previous day. The implied volatity was 47.28, the open interest changed by 126 which increased total open position to 142
On 18 Mar BPCL was trading at 303.70. The strike last trading price was 3.85, which was 2.7 higher than the previous day. The implied volatity was 41.96, the open interest changed by 15 which increased total open position to 15
On 17 Mar BPCL was trading at 300.05. The strike last trading price was 1.15, which was 0 lower than the previous day. The implied volatity was 9.57, the open interest changed by 0 which decreased total open position to 0
