BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
24 Apr 2026 01:28 PM IST
| BPCL 28-Apr-2026 (4d) 290 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.95
Vega: 0
Theta: -0.14
Gamma: 0.00999
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 306.60 | 17.25 | -3.4499999999999993 | 32.57 | 96 | -22 | 605 | |||||||||
| 23 Apr | 309.80 | 20.7 | -3.9499999999999993 | 40.34 | 30 | -11 | 628 | |||||||||
| 22 Apr | 314.40 | 24.05 | -4.199999999999999 | 43.81 | 92 | -25 | 639 | |||||||||
| 21 Apr | 318.05 | 28.25 | 0.5500000000000007 | 47.16 | 17 | -3 | 665 | |||||||||
| 20 Apr | 316.05 | 27.7 | 3.099999999999998 | 39.58 | 61 | -11 | 667 | |||||||||
| 17 Apr | 312.10 | 24.7 | 3.1499999999999986 | 42.73 | 66 | -19 | 679 | |||||||||
| 16 Apr | 307.95 | 21.85 | -1.8999999999999986 | 44.01 | 92 | -18 | 700 | |||||||||
| 15 Apr | 310.45 | 23.65 | 11.999999999999998 | 39.82 | 537 | -22 | 718 | |||||||||
| 13 Apr | 292.95 | 11.9 | -3.8499999999999996 | 39.98 | 1,235 | 12 | 744 | |||||||||
| 10 Apr | 299.35 | 15.75 | 0.75 | 37.33 | 579 | 14 | 735 | |||||||||
| 9 Apr | 297.35 | 14.85 | -1.25 | 37.13 | 592 | 74 | 723 | |||||||||
| 8 Apr | 298.10 | 16.3 | 9.15 | 37.66 | 2,017 | -351 | 649 | |||||||||
| 7 Apr | 277.45 | 7.1 | -1.15 | 43.35 | 1,406 | 6 | 1,000 | |||||||||
| 6 Apr | 278.70 | 7.8 | -0.45 | 44.06 | 1,527 | 151 | 974 | |||||||||
| 2 Apr | 278.15 | 8.45 | -1 | 41.15 | 1,336 | 35 | 823 | |||||||||
| 1 Apr | 281.25 | 9.4 | -1.4 | 41.07 | 2,312 | 168 | 787 | |||||||||
| 30 Mar | 281.00 | 11 | -1.9 | 43.62 | 1,011 | 68 | 615 | |||||||||
|
|
||||||||||||||||
| 27 Mar | 282.70 | 12.75 | -0.85 | 45.9 | 1,691 | 42 | 546 | |||||||||
| 25 Mar | 284.55 | 13.6 | 1.15 | 42.59 | 738 | 144 | 490 | |||||||||
| 24 Mar | 282.25 | 12.5 | 3.85 | 42.14 | 367 | -2 | 372 | |||||||||
| 23 Mar | 271.30 | 8.75 | -5.8 | 43.31 | 258 | -4 | 375 | |||||||||
| 20 Mar | 287.80 | 14.85 | 0.8 | 37.46 | 680 | 216 | 381 | |||||||||
| 19 Mar | 286.00 | 14.15 | -50.9 | 36.66 | 245 | 155 | 155 | |||||||||
| 18 Mar | 303.70 | 65.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 300.05 | 65.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 304.95 | 65.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 319.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 326.35 | 65.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 325.05 | 65.05 | 0 | - | 0 | 0 | 0 | |||||||||
For Bharat Petroleum Corp Lt - strike price 290 expiring on 28APR2026
Delta for 290 CE is 0.95
Historical price for 290 CE is as follows
On 24 Apr BPCL was trading at 306.60. The strike last trading price was 17.25, which was -3.4499999999999993 lower than the previous day. The implied volatity was 32.57, the open interest changed by -22 which decreased total open position to 605
On 23 Apr BPCL was trading at 309.80. The strike last trading price was 20.7, which was -3.9499999999999993 lower than the previous day. The implied volatity was 40.34, the open interest changed by -11 which decreased total open position to 628
On 22 Apr BPCL was trading at 314.40. The strike last trading price was 24.05, which was -4.199999999999999 lower than the previous day. The implied volatity was 43.81, the open interest changed by -25 which decreased total open position to 639
On 21 Apr BPCL was trading at 318.05. The strike last trading price was 28.25, which was 0.5500000000000007 higher than the previous day. The implied volatity was 47.16, the open interest changed by -3 which decreased total open position to 665
On 20 Apr BPCL was trading at 316.05. The strike last trading price was 27.7, which was 3.099999999999998 higher than the previous day. The implied volatity was 39.58, the open interest changed by -11 which decreased total open position to 667
On 17 Apr BPCL was trading at 312.10. The strike last trading price was 24.7, which was 3.1499999999999986 higher than the previous day. The implied volatity was 42.73, the open interest changed by -19 which decreased total open position to 679
On 16 Apr BPCL was trading at 307.95. The strike last trading price was 21.85, which was -1.8999999999999986 lower than the previous day. The implied volatity was 44.01, the open interest changed by -18 which decreased total open position to 700
On 15 Apr BPCL was trading at 310.45. The strike last trading price was 23.65, which was 11.999999999999998 higher than the previous day. The implied volatity was 39.82, the open interest changed by -22 which decreased total open position to 718
On 13 Apr BPCL was trading at 292.95. The strike last trading price was 11.9, which was -3.8499999999999996 lower than the previous day. The implied volatity was 39.98, the open interest changed by 12 which increased total open position to 744
On 10 Apr BPCL was trading at 299.35. The strike last trading price was 15.75, which was 0.75 higher than the previous day. The implied volatity was 37.33, the open interest changed by 14 which increased total open position to 735
On 9 Apr BPCL was trading at 297.35. The strike last trading price was 14.85, which was -1.25 lower than the previous day. The implied volatity was 37.13, the open interest changed by 74 which increased total open position to 723
On 8 Apr BPCL was trading at 298.10. The strike last trading price was 16.3, which was 9.15 higher than the previous day. The implied volatity was 37.66, the open interest changed by -351 which decreased total open position to 649
On 7 Apr BPCL was trading at 277.45. The strike last trading price was 7.1, which was -1.15 lower than the previous day. The implied volatity was 43.35, the open interest changed by 6 which increased total open position to 1000
On 6 Apr BPCL was trading at 278.70. The strike last trading price was 7.8, which was -0.45 lower than the previous day. The implied volatity was 44.06, the open interest changed by 151 which increased total open position to 974
On 2 Apr BPCL was trading at 278.15. The strike last trading price was 8.45, which was -1 lower than the previous day. The implied volatity was 41.15, the open interest changed by 35 which increased total open position to 823
On 1 Apr BPCL was trading at 281.25. The strike last trading price was 9.4, which was -1.4 lower than the previous day. The implied volatity was 41.07, the open interest changed by 168 which increased total open position to 787
On 30 Mar BPCL was trading at 281.00. The strike last trading price was 11, which was -1.9 lower than the previous day. The implied volatity was 43.62, the open interest changed by 68 which increased total open position to 615
On 27 Mar BPCL was trading at 282.70. The strike last trading price was 12.75, which was -0.85 lower than the previous day. The implied volatity was 45.9, the open interest changed by 42 which increased total open position to 546
On 25 Mar BPCL was trading at 284.55. The strike last trading price was 13.6, which was 1.15 higher than the previous day. The implied volatity was 42.59, the open interest changed by 144 which increased total open position to 490
On 24 Mar BPCL was trading at 282.25. The strike last trading price was 12.5, which was 3.85 higher than the previous day. The implied volatity was 42.14, the open interest changed by -2 which decreased total open position to 372
On 23 Mar BPCL was trading at 271.30. The strike last trading price was 8.75, which was -5.8 lower than the previous day. The implied volatity was 43.31, the open interest changed by -4 which decreased total open position to 375
On 20 Mar BPCL was trading at 287.80. The strike last trading price was 14.85, which was 0.8 higher than the previous day. The implied volatity was 37.46, the open interest changed by 216 which increased total open position to 381
On 19 Mar BPCL was trading at 286.00. The strike last trading price was 14.15, which was -50.9 lower than the previous day. The implied volatity was 36.66, the open interest changed by 155 which increased total open position to 155
On 18 Mar BPCL was trading at 303.70. The strike last trading price was 65.05, 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 65.05, 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 65.05, 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 65.05, 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 65.05, 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) 290 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 0
Theta: -0.13
Gamma: 0.01154
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 306.60 | 0.35 | -0.10000000000000003 | 33.92 | 633 | 29 | 661 |
| 23 Apr | 309.80 | 0.4 | -0.09999999999999998 | 37.53 | 277 | -3 | 634 |
| 22 Apr | 314.40 | 0.5 | -0.25 | 40.04 | 317 | -23 | 632 |
| 21 Apr | 318.05 | 0.8 | -0.3999999999999999 | 47.42 | 475 | -79 | 655 |
| 20 Apr | 316.05 | 1.2 | -0.40000000000000013 | 47.63 | 910 | -70 | 738 |
| 17 Apr | 312.10 | 1.5 | -1.15 | 40.56 | 960 | -38 | 812 |
| 16 Apr | 307.95 | 2.5 | -0.3999999999999999 | 41.26 | 636 | -132 | 854 |
| 15 Apr | 310.45 | 2.9 | -5.85 | 44.96 | 2,117 | 19 | 985 |
| 13 Apr | 292.95 | 8.3 | 2.0500000000000007 | 43.65 | 2,230 | 203 | 955 |
| 10 Apr | 299.35 | 6.1 | -1.1000000000000005 | 40.41 | 1,119 | 37 | 751 |
| 9 Apr | 297.35 | 7.35 | -0.15 | 41.91 | 1,423 | 221 | 708 |
| 8 Apr | 298.10 | 7.25 | -10.85 | 42.69 | 1,875 | 120 | 486 |
| 7 Apr | 277.45 | 18.1 | 0.35 | 44 | 30 | 8 | 368 |
| 6 Apr | 278.70 | 18.2 | -1.05 | 44.98 | 427 | -98 | 362 |
| 2 Apr | 278.15 | 18.55 | 0.9 | 45.14 | 56 | -17 | 460 |
| 1 Apr | 281.25 | 17.9 | -1.15 | 45.51 | 915 | -54 | 478 |
| 30 Mar | 281.00 | 18.7 | -0.85 | 47.9 | 337 | 90 | 534 |
| 27 Mar | 282.70 | 19.75 | 2.6 | 49.91 | 449 | 73 | 439 |
| 25 Mar | 284.55 | 17.1 | -2.25 | 45.44 | 96 | 43 | 366 |
| 24 Mar | 282.25 | 19.2 | -7.8 | 47.35 | 358 | 95 | 322 |
| 23 Mar | 271.30 | 27 | 11.4 | 52.63 | 122 | -36 | 227 |
| 20 Mar | 287.80 | 15.25 | -2.3 | 42.76 | 483 | 5 | 265 |
| 19 Mar | 286.00 | 17.2 | 9.35 | 46.08 | 320 | 221 | 252 |
| 18 Mar | 303.70 | 8.1 | -0.85 | 38.5 | 19 | 11 | 30 |
| 17 Mar | 300.05 | 9 | 0.25 | 37.09 | 17 | 6 | 19 |
| 16 Mar | 304.95 | 8.7 | 5.65 | 40.5 | 29 | 13 | 13 |
| 13 Mar | 319.30 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 326.35 | 3.05 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 325.05 | 3.05 | 0 | 9.47 | 0 | 0 | 0 |
For Bharat Petroleum Corp Lt - strike price 290 expiring on 28APR2026
Delta for 290 PE is -0.07
Historical price for 290 PE is as follows
On 24 Apr BPCL was trading at 306.60. The strike last trading price was 0.35, which was -0.10000000000000003 lower than the previous day. The implied volatity was 33.92, the open interest changed by 29 which increased total open position to 661
On 23 Apr BPCL was trading at 309.80. The strike last trading price was 0.4, which was -0.09999999999999998 lower than the previous day. The implied volatity was 37.53, the open interest changed by -3 which decreased total open position to 634
On 22 Apr BPCL was trading at 314.40. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 40.04, the open interest changed by -23 which decreased total open position to 632
On 21 Apr BPCL was trading at 318.05. The strike last trading price was 0.8, which was -0.3999999999999999 lower than the previous day. The implied volatity was 47.42, the open interest changed by -79 which decreased total open position to 655
On 20 Apr BPCL was trading at 316.05. The strike last trading price was 1.2, which was -0.40000000000000013 lower than the previous day. The implied volatity was 47.63, the open interest changed by -70 which decreased total open position to 738
On 17 Apr BPCL was trading at 312.10. The strike last trading price was 1.5, which was -1.15 lower than the previous day. The implied volatity was 40.56, the open interest changed by -38 which decreased total open position to 812
On 16 Apr BPCL was trading at 307.95. The strike last trading price was 2.5, which was -0.3999999999999999 lower than the previous day. The implied volatity was 41.26, the open interest changed by -132 which decreased total open position to 854
On 15 Apr BPCL was trading at 310.45. The strike last trading price was 2.9, which was -5.85 lower than the previous day. The implied volatity was 44.96, the open interest changed by 19 which increased total open position to 985
On 13 Apr BPCL was trading at 292.95. The strike last trading price was 8.3, which was 2.0500000000000007 higher than the previous day. The implied volatity was 43.65, the open interest changed by 203 which increased total open position to 955
On 10 Apr BPCL was trading at 299.35. The strike last trading price was 6.1, which was -1.1000000000000005 lower than the previous day. The implied volatity was 40.41, the open interest changed by 37 which increased total open position to 751
On 9 Apr BPCL was trading at 297.35. The strike last trading price was 7.35, which was -0.15 lower than the previous day. The implied volatity was 41.91, the open interest changed by 221 which increased total open position to 708
On 8 Apr BPCL was trading at 298.10. The strike last trading price was 7.25, which was -10.85 lower than the previous day. The implied volatity was 42.69, the open interest changed by 120 which increased total open position to 486
On 7 Apr BPCL was trading at 277.45. The strike last trading price was 18.1, which was 0.35 higher than the previous day. The implied volatity was 44, the open interest changed by 8 which increased total open position to 368
On 6 Apr BPCL was trading at 278.70. The strike last trading price was 18.2, which was -1.05 lower than the previous day. The implied volatity was 44.98, the open interest changed by -98 which decreased total open position to 362
On 2 Apr BPCL was trading at 278.15. The strike last trading price was 18.55, which was 0.9 higher than the previous day. The implied volatity was 45.14, the open interest changed by -17 which decreased total open position to 460
On 1 Apr BPCL was trading at 281.25. The strike last trading price was 17.9, which was -1.15 lower than the previous day. The implied volatity was 45.51, the open interest changed by -54 which decreased total open position to 478
On 30 Mar BPCL was trading at 281.00. The strike last trading price was 18.7, which was -0.85 lower than the previous day. The implied volatity was 47.9, the open interest changed by 90 which increased total open position to 534
On 27 Mar BPCL was trading at 282.70. The strike last trading price was 19.75, which was 2.6 higher than the previous day. The implied volatity was 49.91, the open interest changed by 73 which increased total open position to 439
On 25 Mar BPCL was trading at 284.55. The strike last trading price was 17.1, which was -2.25 lower than the previous day. The implied volatity was 45.44, the open interest changed by 43 which increased total open position to 366
On 24 Mar BPCL was trading at 282.25. The strike last trading price was 19.2, which was -7.8 lower than the previous day. The implied volatity was 47.35, the open interest changed by 95 which increased total open position to 322
On 23 Mar BPCL was trading at 271.30. The strike last trading price was 27, which was 11.4 higher than the previous day. The implied volatity was 52.63, the open interest changed by -36 which decreased total open position to 227
On 20 Mar BPCL was trading at 287.80. The strike last trading price was 15.25, which was -2.3 lower than the previous day. The implied volatity was 42.76, the open interest changed by 5 which increased total open position to 265
On 19 Mar BPCL was trading at 286.00. The strike last trading price was 17.2, which was 9.35 higher than the previous day. The implied volatity was 46.08, the open interest changed by 221 which increased total open position to 252
On 18 Mar BPCL was trading at 303.70. The strike last trading price was 8.1, which was -0.85 lower than the previous day. The implied volatity was 38.5, the open interest changed by 11 which increased total open position to 30
On 17 Mar BPCL was trading at 300.05. The strike last trading price was 9, which was 0.25 higher than the previous day. The implied volatity was 37.09, the open interest changed by 6 which increased total open position to 19
On 16 Mar BPCL was trading at 304.95. The strike last trading price was 8.7, which was 5.65 higher than the previous day. The implied volatity was 40.5, the open interest changed by 13 which increased total open position to 13
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 3.05, 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 3.05, which was 0 lower than the previous day. The implied volatity was 9.47, the open interest changed by 0 which decreased total open position to 0
