BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
24 Apr 2026 01:28 PM IST
| BPCL 28-Apr-2026 (4d) 280 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.96
Vega: 0
Theta: -0.18
Gamma: 0.00563
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 306.60 | 27 | -4.5 | 49.18 | 12 | -7 | 393 | |||||||||
| 23 Apr | 309.80 | 31.5 | -2.75 | 64.19 | 24 | -14 | 401 | |||||||||
| 22 Apr | 314.40 | 34.25 | -3.25 | 48.67 | 48 | -43 | 415 | |||||||||
| 21 Apr | 318.05 | 37.5 | 0.20000000000000284 | 53.38 | 15 | -3 | 458 | |||||||||
| 20 Apr | 316.05 | 37.3 | 3.5999999999999943 | 40.8 | 57 | -16 | 457 | |||||||||
| 17 Apr | 312.10 | 33.4 | 2.9499999999999993 | 35.54 | 48 | -8 | 472 | |||||||||
|
|
||||||||||||||||
| 16 Apr | 307.95 | 30.25 | -2.299999999999997 | 45.28 | 17 | -4 | 481 | |||||||||
| 15 Apr | 310.45 | 32.5 | 14.149999999999999 | 41.28 | 227 | 8 | 485 | |||||||||
| 13 Apr | 292.95 | 18.65 | -4.850000000000001 | 44.63 | 305 | -25 | 471 | |||||||||
| 10 Apr | 299.35 | 23.15 | 0.8999999999999986 | 38.63 | 187 | -88 | 497 | |||||||||
| 9 Apr | 297.35 | 21.75 | -1.4 | 37.05 | 232 | 20 | 584 | |||||||||
| 8 Apr | 298.10 | 23.3 | 11.8 | 37.42 | 697 | -41 | 567 | |||||||||
| 7 Apr | 277.45 | 11.4 | -1.35 | 44.16 | 1,379 | 5 | 609 | |||||||||
| 6 Apr | 278.70 | 12.25 | -0.2 | 45.38 | 1,552 | -13 | 604 | |||||||||
| 2 Apr | 278.15 | 12.5 | -1.45 | 40.49 | 1,554 | 150 | 617 | |||||||||
| 1 Apr | 281.25 | 13.95 | -1.75 | 41.33 | 958 | 64 | 460 | |||||||||
| 30 Mar | 281.00 | 15.65 | -2.3 | 43.91 | 617 | 75 | 393 | |||||||||
| 27 Mar | 282.70 | 17.8 | -0.85 | 47.22 | 581 | 0 | 319 | |||||||||
| 25 Mar | 284.55 | 18.8 | 1.4 | 43.3 | 265 | -4 | 319 | |||||||||
| 24 Mar | 282.25 | 17.4 | 4.95 | 42.71 | 563 | 200 | 323 | |||||||||
| 23 Mar | 271.30 | 12.55 | -7.6 | 43.79 | 216 | 14 | 123 | |||||||||
| 20 Mar | 287.80 | 20.45 | 1.05 | 37.91 | 130 | -20 | 111 | |||||||||
| 19 Mar | 286.00 | 19.55 | -25.45 | 36.86 | 151 | 125 | 126 | |||||||||
| 18 Mar | 303.70 | 45 | -28.75 | - | 0 | 0 | 1 | |||||||||
| 17 Mar | 300.05 | 45 | -28.75 | - | 0 | 0 | 1 | |||||||||
| 16 Mar | 304.95 | 45 | -28.75 | - | 0 | 1 | 0 | |||||||||
For Bharat Petroleum Corp Lt - strike price 280 expiring on 28APR2026
Delta for 280 CE is 0.96
Historical price for 280 CE is as follows
On 24 Apr BPCL was trading at 306.60. The strike last trading price was 27, which was -4.5 lower than the previous day. The implied volatity was 49.18, the open interest changed by -7 which decreased total open position to 393
On 23 Apr BPCL was trading at 309.80. The strike last trading price was 31.5, which was -2.75 lower than the previous day. The implied volatity was 64.19, the open interest changed by -14 which decreased total open position to 401
On 22 Apr BPCL was trading at 314.40. The strike last trading price was 34.25, which was -3.25 lower than the previous day. The implied volatity was 48.67, the open interest changed by -43 which decreased total open position to 415
On 21 Apr BPCL was trading at 318.05. The strike last trading price was 37.5, which was 0.20000000000000284 higher than the previous day. The implied volatity was 53.38, the open interest changed by -3 which decreased total open position to 458
On 20 Apr BPCL was trading at 316.05. The strike last trading price was 37.3, which was 3.5999999999999943 higher than the previous day. The implied volatity was 40.8, the open interest changed by -16 which decreased total open position to 457
On 17 Apr BPCL was trading at 312.10. The strike last trading price was 33.4, which was 2.9499999999999993 higher than the previous day. The implied volatity was 35.54, the open interest changed by -8 which decreased total open position to 472
On 16 Apr BPCL was trading at 307.95. The strike last trading price was 30.25, which was -2.299999999999997 lower than the previous day. The implied volatity was 45.28, the open interest changed by -4 which decreased total open position to 481
On 15 Apr BPCL was trading at 310.45. The strike last trading price was 32.5, which was 14.149999999999999 higher than the previous day. The implied volatity was 41.28, the open interest changed by 8 which increased total open position to 485
On 13 Apr BPCL was trading at 292.95. The strike last trading price was 18.65, which was -4.850000000000001 lower than the previous day. The implied volatity was 44.63, the open interest changed by -25 which decreased total open position to 471
On 10 Apr BPCL was trading at 299.35. The strike last trading price was 23.15, which was 0.8999999999999986 higher than the previous day. The implied volatity was 38.63, the open interest changed by -88 which decreased total open position to 497
On 9 Apr BPCL was trading at 297.35. The strike last trading price was 21.75, which was -1.4 lower than the previous day. The implied volatity was 37.05, the open interest changed by 20 which increased total open position to 584
On 8 Apr BPCL was trading at 298.10. The strike last trading price was 23.3, which was 11.8 higher than the previous day. The implied volatity was 37.42, the open interest changed by -41 which decreased total open position to 567
On 7 Apr BPCL was trading at 277.45. The strike last trading price was 11.4, which was -1.35 lower than the previous day. The implied volatity was 44.16, the open interest changed by 5 which increased total open position to 609
On 6 Apr BPCL was trading at 278.70. The strike last trading price was 12.25, which was -0.2 lower than the previous day. The implied volatity was 45.38, the open interest changed by -13 which decreased total open position to 604
On 2 Apr BPCL was trading at 278.15. The strike last trading price was 12.5, which was -1.45 lower than the previous day. The implied volatity was 40.49, the open interest changed by 150 which increased total open position to 617
On 1 Apr BPCL was trading at 281.25. The strike last trading price was 13.95, which was -1.75 lower than the previous day. The implied volatity was 41.33, the open interest changed by 64 which increased total open position to 460
On 30 Mar BPCL was trading at 281.00. The strike last trading price was 15.65, which was -2.3 lower than the previous day. The implied volatity was 43.91, the open interest changed by 75 which increased total open position to 393
On 27 Mar BPCL was trading at 282.70. The strike last trading price was 17.8, which was -0.85 lower than the previous day. The implied volatity was 47.22, the open interest changed by 0 which decreased total open position to 319
On 25 Mar BPCL was trading at 284.55. The strike last trading price was 18.8, which was 1.4 higher than the previous day. The implied volatity was 43.3, the open interest changed by -4 which decreased total open position to 319
On 24 Mar BPCL was trading at 282.25. The strike last trading price was 17.4, which was 4.95 higher than the previous day. The implied volatity was 42.71, the open interest changed by 200 which increased total open position to 323
On 23 Mar BPCL was trading at 271.30. The strike last trading price was 12.55, which was -7.6 lower than the previous day. The implied volatity was 43.79, the open interest changed by 14 which increased total open position to 123
On 20 Mar BPCL was trading at 287.80. The strike last trading price was 20.45, which was 1.05 higher than the previous day. The implied volatity was 37.91, the open interest changed by -20 which decreased total open position to 111
On 19 Mar BPCL was trading at 286.00. The strike last trading price was 19.55, which was -25.45 lower than the previous day. The implied volatity was 36.86, the open interest changed by 125 which increased total open position to 126
On 18 Mar BPCL was trading at 303.70. The strike last trading price was 45, which was -28.75 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 45, which was -28.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar BPCL was trading at 304.95. The strike last trading price was 45, which was -28.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
| BPCL 28-Apr-2026 (4d) 280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0
Theta: -0.06
Gamma: 0.00418
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 306.60 | 0.15 | -0.1 | 43.42 | 123 | 2 | 531 |
| 23 Apr | 309.80 | 0.25 | 0 | 47.31 | 209 | -10 | 529 |
| 22 Apr | 314.40 | 0.3 | -0.15000000000000002 | 49.08 | 274 | -66 | 538 |
| 21 Apr | 318.05 | 0.4 | -0.4 | 52.81 | 190 | -66 | 604 |
| 20 Apr | 316.05 | 0.8 | -0.04999999999999993 | 55.38 | 491 | -58 | 669 |
| 17 Apr | 312.10 | 0.75 | -0.6499999999999999 | 44.18 | 390 | -65 | 726 |
| 16 Apr | 307.95 | 1.3 | -0.3999999999999999 | 44.05 | 420 | -53 | 792 |
| 15 Apr | 310.45 | 1.65 | -3.7500000000000004 | 48.03 | 1,266 | 33 | 844 |
| 13 Apr | 292.95 | 5.1 | 1.4499999999999997 | 46.29 | 1,587 | 274 | 817 |
| 10 Apr | 299.35 | 3.6 | -0.8500000000000001 | 42.54 | 762 | 61 | 542 |
| 9 Apr | 297.35 | 4.5 | -0.1 | 43.92 | 716 | 82 | 473 |
| 8 Apr | 298.10 | 4.4 | -8.15 | 44.15 | 1,184 | -36 | 390 |
| 7 Apr | 277.45 | 12.7 | 0.25 | 46.07 | 356 | 16 | 425 |
| 6 Apr | 278.70 | 12.95 | -0.6 | 47.15 | 491 | -46 | 412 |
| 2 Apr | 278.15 | 12.9 | 0.6 | 45.17 | 450 | -34 | 460 |
| 1 Apr | 281.25 | 12.55 | -1.4 | 45.85 | 1,886 | -76 | 494 |
| 30 Mar | 281.00 | 13.6 | -1.1 | 48.76 | 1,312 | 219 | 582 |
| 27 Mar | 282.70 | 14.7 | 2.15 | 50.71 | 1,026 | 126 | 362 |
| 25 Mar | 284.55 | 12.6 | -1.65 | 46.87 | 372 | 39 | 247 |
| 24 Mar | 282.25 | 14.25 | -6.25 | 48.18 | 258 | 43 | 207 |
| 23 Mar | 271.30 | 20.65 | 9.15 | 52.01 | 199 | -55 | 165 |
| 20 Mar | 287.80 | 11.4 | -1.55 | 44.81 | 267 | -32 | 220 |
| 19 Mar | 286.00 | 12.65 | 7.1 | 46.63 | 471 | 69 | 239 |
| 18 Mar | 303.70 | 5.55 | -0.9 | 39.91 | 212 | 81 | 168 |
| 17 Mar | 300.05 | 6.4 | 0.25 | 39.2 | 118 | 73 | 88 |
| 16 Mar | 304.95 | 6.15 | 1.15 | 41.99 | 21 | 13 | 14 |
For Bharat Petroleum Corp Lt - strike price 280 expiring on 28APR2026
Delta for 280 PE is -0.03
Historical price for 280 PE is as follows
On 24 Apr BPCL was trading at 306.60. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 43.42, the open interest changed by 2 which increased total open position to 531
On 23 Apr BPCL was trading at 309.80. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 47.31, the open interest changed by -10 which decreased total open position to 529
On 22 Apr BPCL was trading at 314.40. The strike last trading price was 0.3, which was -0.15000000000000002 lower than the previous day. The implied volatity was 49.08, the open interest changed by -66 which decreased total open position to 538
On 21 Apr BPCL was trading at 318.05. The strike last trading price was 0.4, which was -0.4 lower than the previous day. The implied volatity was 52.81, the open interest changed by -66 which decreased total open position to 604
On 20 Apr BPCL was trading at 316.05. The strike last trading price was 0.8, which was -0.04999999999999993 lower than the previous day. The implied volatity was 55.38, the open interest changed by -58 which decreased total open position to 669
On 17 Apr BPCL was trading at 312.10. The strike last trading price was 0.75, which was -0.6499999999999999 lower than the previous day. The implied volatity was 44.18, the open interest changed by -65 which decreased total open position to 726
On 16 Apr BPCL was trading at 307.95. The strike last trading price was 1.3, which was -0.3999999999999999 lower than the previous day. The implied volatity was 44.05, the open interest changed by -53 which decreased total open position to 792
On 15 Apr BPCL was trading at 310.45. The strike last trading price was 1.65, which was -3.7500000000000004 lower than the previous day. The implied volatity was 48.03, the open interest changed by 33 which increased total open position to 844
On 13 Apr BPCL was trading at 292.95. The strike last trading price was 5.1, which was 1.4499999999999997 higher than the previous day. The implied volatity was 46.29, the open interest changed by 274 which increased total open position to 817
On 10 Apr BPCL was trading at 299.35. The strike last trading price was 3.6, which was -0.8500000000000001 lower than the previous day. The implied volatity was 42.54, the open interest changed by 61 which increased total open position to 542
On 9 Apr BPCL was trading at 297.35. The strike last trading price was 4.5, which was -0.1 lower than the previous day. The implied volatity was 43.92, the open interest changed by 82 which increased total open position to 473
On 8 Apr BPCL was trading at 298.10. The strike last trading price was 4.4, which was -8.15 lower than the previous day. The implied volatity was 44.15, the open interest changed by -36 which decreased total open position to 390
On 7 Apr BPCL was trading at 277.45. The strike last trading price was 12.7, which was 0.25 higher than the previous day. The implied volatity was 46.07, the open interest changed by 16 which increased total open position to 425
On 6 Apr BPCL was trading at 278.70. The strike last trading price was 12.95, which was -0.6 lower than the previous day. The implied volatity was 47.15, the open interest changed by -46 which decreased total open position to 412
On 2 Apr BPCL was trading at 278.15. The strike last trading price was 12.9, which was 0.6 higher than the previous day. The implied volatity was 45.17, the open interest changed by -34 which decreased total open position to 460
On 1 Apr BPCL was trading at 281.25. The strike last trading price was 12.55, which was -1.4 lower than the previous day. The implied volatity was 45.85, the open interest changed by -76 which decreased total open position to 494
On 30 Mar BPCL was trading at 281.00. The strike last trading price was 13.6, which was -1.1 lower than the previous day. The implied volatity was 48.76, the open interest changed by 219 which increased total open position to 582
On 27 Mar BPCL was trading at 282.70. The strike last trading price was 14.7, which was 2.15 higher than the previous day. The implied volatity was 50.71, the open interest changed by 126 which increased total open position to 362
On 25 Mar BPCL was trading at 284.55. The strike last trading price was 12.6, which was -1.65 lower than the previous day. The implied volatity was 46.87, the open interest changed by 39 which increased total open position to 247
On 24 Mar BPCL was trading at 282.25. The strike last trading price was 14.25, which was -6.25 lower than the previous day. The implied volatity was 48.18, the open interest changed by 43 which increased total open position to 207
On 23 Mar BPCL was trading at 271.30. The strike last trading price was 20.65, which was 9.15 higher than the previous day. The implied volatity was 52.01, the open interest changed by -55 which decreased total open position to 165
On 20 Mar BPCL was trading at 287.80. The strike last trading price was 11.4, which was -1.55 lower than the previous day. The implied volatity was 44.81, the open interest changed by -32 which decreased total open position to 220
On 19 Mar BPCL was trading at 286.00. The strike last trading price was 12.65, which was 7.1 higher than the previous day. The implied volatity was 46.63, the open interest changed by 69 which increased total open position to 239
On 18 Mar BPCL was trading at 303.70. The strike last trading price was 5.55, which was -0.9 lower than the previous day. The implied volatity was 39.91, the open interest changed by 81 which increased total open position to 168
On 17 Mar BPCL was trading at 300.05. The strike last trading price was 6.4, which was 0.25 higher than the previous day. The implied volatity was 39.2, the open interest changed by 73 which increased total open position to 88
On 16 Mar BPCL was trading at 304.95. The strike last trading price was 6.15, which was 1.15 higher than the previous day. The implied volatity was 41.99, the open interest changed by 13 which increased total open position to 14
