BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
30 Mar 2026 04:11 PM IST
| BPCL 28-Apr-2026 (28d) 290 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.45
Vega: 0.31
Theta: -0.27
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 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 0.45
Historical price for 290 CE is as follows
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 (28d) 290 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.54
Vega: 0.31
Theta: -0.21
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 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 -0.54
Historical price for 290 PE is as follows
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
