BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
08 Apr 2026 11:27 AM IST
| BPCL 28-Apr-2026 (20d) 285 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.69
Vega: 0.25
Theta: -0.3
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 8 Apr | 297.15 | 19.8 | 10.65 | 41.41 | 527 | -58 | 433 | |||||||||
| 7 Apr | 277.45 | 9.1 | -1.2 | 43.66 | 609 | 28 | 484 | |||||||||
|
|
||||||||||||||||
| 6 Apr | 278.70 | 9.85 | -0.3 | 44.65 | 774 | 59 | 442 | |||||||||
| 2 Apr | 278.15 | 10.4 | -1.2 | 41.09 | 672 | -43 | 390 | |||||||||
| 1 Apr | 281.25 | 11.4 | -1.65 | 40.48 | 1,164 | 23 | 436 | |||||||||
| 30 Mar | 281.00 | 13.45 | -1.85 | 44.6 | 829 | 215 | 414 | |||||||||
| 27 Mar | 282.70 | 15.1 | -0.85 | 46.87 | 600 | 90 | 194 | |||||||||
| 25 Mar | 284.55 | 16 | 1.25 | 42.74 | 240 | 32 | 104 | |||||||||
| 24 Mar | 282.25 | 14.75 | 4.25 | 42.22 | 96 | 31 | 73 | |||||||||
| 23 Mar | 271.30 | 10.4 | -6.6 | 43.16 | 38 | 31 | 42 | |||||||||
| 20 Mar | 287.80 | 17 | -76 | 36.28 | 15 | 10 | 10 | |||||||||
| 19 Mar | 286.00 | 93 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 303.70 | 93 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 300.05 | 93 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 304.95 | 93 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 319.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 326.35 | 93 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 325.05 | 93 | 0 | - | 0 | 0 | 0 | |||||||||
For Bharat Petroleum Corp Lt - strike price 285 expiring on 28APR2026
Delta for 285 CE is 0.69
Historical price for 285 CE is as follows
On 8 Apr BPCL was trading at 297.15. The strike last trading price was 19.8, which was 10.65 higher than the previous day. The implied volatity was 41.41, the open interest changed by -58 which decreased total open position to 433
On 7 Apr BPCL was trading at 277.45. The strike last trading price was 9.1, which was -1.2 lower than the previous day. The implied volatity was 43.66, the open interest changed by 28 which increased total open position to 484
On 6 Apr BPCL was trading at 278.70. The strike last trading price was 9.85, which was -0.3 lower than the previous day. The implied volatity was 44.65, the open interest changed by 59 which increased total open position to 442
On 2 Apr BPCL was trading at 278.15. The strike last trading price was 10.4, which was -1.2 lower than the previous day. The implied volatity was 41.09, the open interest changed by -43 which decreased total open position to 390
On 1 Apr BPCL was trading at 281.25. The strike last trading price was 11.4, which was -1.65 lower than the previous day. The implied volatity was 40.48, the open interest changed by 23 which increased total open position to 436
On 30 Mar BPCL was trading at 281.00. The strike last trading price was 13.45, which was -1.85 lower than the previous day. The implied volatity was 44.6, the open interest changed by 215 which increased total open position to 414
On 27 Mar BPCL was trading at 282.70. The strike last trading price was 15.1, which was -0.85 lower than the previous day. The implied volatity was 46.87, the open interest changed by 90 which increased total open position to 194
On 25 Mar BPCL was trading at 284.55. The strike last trading price was 16, which was 1.25 higher than the previous day. The implied volatity was 42.74, the open interest changed by 32 which increased total open position to 104
On 24 Mar BPCL was trading at 282.25. The strike last trading price was 14.75, which was 4.25 higher than the previous day. The implied volatity was 42.22, the open interest changed by 31 which increased total open position to 73
On 23 Mar BPCL was trading at 271.30. The strike last trading price was 10.4, which was -6.6 lower than the previous day. The implied volatity was 43.16, the open interest changed by 31 which increased total open position to 42
On 20 Mar BPCL was trading at 287.80. The strike last trading price was 17, which was -76 lower than the previous day. The implied volatity was 36.28, the open interest changed by 10 which increased total open position to 10
On 19 Mar BPCL was trading at 286.00. The strike last trading price was 93, 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 18 Mar BPCL was trading at 303.70. The strike last trading price was 93, 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 93, 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 16 Mar BPCL was trading at 304.95. The strike last trading price was 93, 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 13 Mar BPCL was trading at 319.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar BPCL was trading at 326.35. The strike last trading price was 93, 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 11 Mar BPCL was trading at 325.05. The strike last trading price was 93, 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 (20d) 285 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.31
Vega: 0.25
Theta: -0.23
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 8 Apr | 297.15 | 6 | -9.1 | 41.9 | 651 | 90 | 406 |
| 7 Apr | 277.45 | 14.95 | 0.1 | 44.37 | 109 | 2 | 320 |
| 6 Apr | 278.70 | 15.55 | -0.4 | 46.55 | 274 | 98 | 319 |
| 2 Apr | 278.15 | 15.6 | 0.9 | 45.21 | 136 | -28 | 221 |
| 1 Apr | 281.25 | 15.15 | -1.2 | 46.22 | 656 | 18 | 252 |
| 30 Mar | 281.00 | 16.25 | -0.8 | 49.04 | 359 | -1 | 235 |
| 27 Mar | 282.70 | 16.95 | 2.3 | 49.39 | 533 | 73 | 233 |
| 25 Mar | 284.55 | 14.8 | -2.25 | 46.35 | 201 | 80 | 160 |
| 24 Mar | 282.25 | 17.05 | -3.55 | 49.03 | 20 | 8 | 79 |
| 23 Mar | 271.30 | 20.6 | 7.35 | 43.01 | 12 | 0 | 71 |
| 20 Mar | 287.80 | 13.15 | -1.9 | 43.61 | 127 | -27 | 70 |
| 19 Mar | 286.00 | 14.65 | 9.9 | 45.91 | 112 | 91 | 95 |
| 18 Mar | 303.70 | 4.75 | 0 | - | 0 | 0 | 4 |
| 17 Mar | 300.05 | 4.75 | 0 | - | 0 | 0 | 4 |
| 16 Mar | 304.95 | 4.75 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 319.30 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 326.35 | 4.75 | 4.45 | - | 5 | 3 | 2 |
| 11 Mar | 325.05 | 4.75 | 4.45 | 43.34 | 5 | 2 | 2 |
For Bharat Petroleum Corp Lt - strike price 285 expiring on 28APR2026
Delta for 285 PE is -0.31
Historical price for 285 PE is as follows
On 8 Apr BPCL was trading at 297.15. The strike last trading price was 6, which was -9.1 lower than the previous day. The implied volatity was 41.9, the open interest changed by 90 which increased total open position to 406
On 7 Apr BPCL was trading at 277.45. The strike last trading price was 14.95, which was 0.1 higher than the previous day. The implied volatity was 44.37, the open interest changed by 2 which increased total open position to 320
On 6 Apr BPCL was trading at 278.70. The strike last trading price was 15.55, which was -0.4 lower than the previous day. The implied volatity was 46.55, the open interest changed by 98 which increased total open position to 319
On 2 Apr BPCL was trading at 278.15. The strike last trading price was 15.6, which was 0.9 higher than the previous day. The implied volatity was 45.21, the open interest changed by -28 which decreased total open position to 221
On 1 Apr BPCL was trading at 281.25. The strike last trading price was 15.15, which was -1.2 lower than the previous day. The implied volatity was 46.22, the open interest changed by 18 which increased total open position to 252
On 30 Mar BPCL was trading at 281.00. The strike last trading price was 16.25, which was -0.8 lower than the previous day. The implied volatity was 49.04, the open interest changed by -1 which decreased total open position to 235
On 27 Mar BPCL was trading at 282.70. The strike last trading price was 16.95, which was 2.3 higher than the previous day. The implied volatity was 49.39, the open interest changed by 73 which increased total open position to 233
On 25 Mar BPCL was trading at 284.55. The strike last trading price was 14.8, which was -2.25 lower than the previous day. The implied volatity was 46.35, the open interest changed by 80 which increased total open position to 160
On 24 Mar BPCL was trading at 282.25. The strike last trading price was 17.05, which was -3.55 lower than the previous day. The implied volatity was 49.03, the open interest changed by 8 which increased total open position to 79
On 23 Mar BPCL was trading at 271.30. The strike last trading price was 20.6, which was 7.35 higher than the previous day. The implied volatity was 43.01, the open interest changed by 0 which decreased total open position to 71
On 20 Mar BPCL was trading at 287.80. The strike last trading price was 13.15, which was -1.9 lower than the previous day. The implied volatity was 43.61, the open interest changed by -27 which decreased total open position to 70
On 19 Mar BPCL was trading at 286.00. The strike last trading price was 14.65, which was 9.9 higher than the previous day. The implied volatity was 45.91, the open interest changed by 91 which increased total open position to 95
On 18 Mar BPCL was trading at 303.70. The strike last trading price was 4.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 17 Mar BPCL was trading at 300.05. The strike last trading price was 4.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 16 Mar BPCL was trading at 304.95. The strike last trading price was 4.75, 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 13 Mar BPCL was trading at 319.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar BPCL was trading at 326.35. The strike last trading price was 4.75, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 2
On 11 Mar BPCL was trading at 325.05. The strike last trading price was 4.75, which was 4.45 higher than the previous day. The implied volatity was 43.34, the open interest changed by 2 which increased total open position to 2
