Historical option data for BPCL
20 May 2026 04:10 PM IST
| BPCL 26-May-2026 (5d) 295 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.46
Vega: 0
Theta: -0.39
Gamma: 0.03308
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 293.75 | 4.1 | 0.1 (2.50%) | 31.06 | 4,881 | -59 | 704 | |||||||||
| 19 May | 286.45 | 3.8 | 0.8 (26.67%) | 42.65 | 1,518 | 28 | 765 | |||||||||
| 18 May | 280.80 | 3 | -2 (-40.00%) | 46.85 | 733 | -49 | 737 | |||||||||
| 15 May | 284.45 | 5 | -5 (-50.00%) | 45.03 | 1,627 | 248 | 788 | |||||||||
| 14 May | 295.00 | 10 | -2 (-16.67%) | 45.01 | 1,309 | 179 | 538 | |||||||||
| 13 May | 297.10 | 12.3 | 5.3 (75.71%) | 45.06 | 1,408 | -110 | 354 | |||||||||
| 12 May | 287.85 | 7.5 | -3.5 (-31.82%) | 44.32 | 777 | 127 | 463 | |||||||||
| 11 May | 294.45 | 10.85 | -5.15 (-32.19%) | 0 | 478 | 151 | 337 | |||||||||
| 8 May | 302.75 | 16.65 | -3.2 (-16.12%) | 43.54 | 56 | -4 | 187 | |||||||||
| 7 May | 307.60 | 19.8 | -5.45 (-21.58%) | 42.46 | 70 | 10 | 192 | |||||||||
| 6 May | 314.05 | 26.05 | 11.2 (75.42%) | 46.38 | 242 | 13 | 183 | |||||||||
| 5 May | 298.50 | 14.65 | -2.85 (-16.29%) | 42.85 | 432 | 18 | 168 | |||||||||
| 4 May | 301.70 | 17.45 | -0.65 (-3.59%) | 42.7 | 98 | 65 | 146 | |||||||||
| 30 Apr | 300.45 | 18.55 | -1.35 (-6.78%) | 44.76 | 211 | 51 | 132 | |||||||||
| 29 Apr | 303.90 | 20.3 | -2.9 (-12.50%) | 43.33 | 133 | 4 | 80 | |||||||||
| 28 Apr | 307.75 | 23.2 | 2.35 (11.27%) | 43.49 | 111 | 15 | 17 | |||||||||
| 27 Apr | 312.65 | 20.85 | -0.9 (-4.14%) | 43.89 | 0 | 0 | 2 | |||||||||
| 24 Apr | 308.10 | 20.85 | -8.75 (-29.56%) | 43.89 | 3 | 2 | 3 | |||||||||
| 23 Apr | 309.80 | 29.6 | -0.2 (-0.67%) | - | 0 | 0 | 1 | |||||||||
| 22 Apr | 314.40 | 29.6 | -0.2 (-0.67%) | 38.78 | 0 | 0 | 1 | |||||||||
| 21 Apr | 318.05 | 29.6 | 18.3 (161.95%) | 38.78 | 2 | 1 | 1 | |||||||||
| 20 Apr | 316.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 312.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 307.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 310.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 292.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 299.35 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 297.35 | 11.3 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 298.10 | 11.3 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 277.45 | 11.3 | 0 (0.00%) | 3.93 | 0 | 0 | 0 | |||||||||
| 6 Apr | 278.70 | 11.3 | 0 (0.00%) | 3.69 | 0 | 0 | 0 | |||||||||
| 2 Apr | 278.15 | 11.3 | 0 (0.00%) | 3.24 | 0 | 0 | 0 | |||||||||
For Bharat Petroleum Corp Lt - strike price 295 expiring on 26MAY2026
Delta for 295 CE is 0.46
Historical price for 295 CE is as follows
On 20 May BPCL was trading at 293.75. The strike last trading price was 4.1, which was 0.1 higher than the previous day. The implied volatity was 31.06, the open interest changed by -59 which decreased total open position to 704
On 19 May BPCL was trading at 286.45. The strike last trading price was 3.8, which was 0.8 higher than the previous day. The implied volatity was 42.65, the open interest changed by 28 which increased total open position to 765
On 18 May BPCL was trading at 280.80. The strike last trading price was 3, which was -2 lower than the previous day. The implied volatity was 46.85, the open interest changed by -49 which decreased total open position to 737
On 15 May BPCL was trading at 284.45. The strike last trading price was 5, which was -5 lower than the previous day. The implied volatity was 45.03, the open interest changed by 248 which increased total open position to 788
On 14 May BPCL was trading at 295.00. The strike last trading price was 10, which was -2 lower than the previous day. The implied volatity was 45.01, the open interest changed by 179 which increased total open position to 538
On 13 May BPCL was trading at 297.10. The strike last trading price was 12.3, which was 5.3 higher than the previous day. The implied volatity was 45.06, the open interest changed by -110 which decreased total open position to 354
On 12 May BPCL was trading at 287.85. The strike last trading price was 7.5, which was -3.5 lower than the previous day. The implied volatity was 44.32, the open interest changed by 127 which increased total open position to 463
On 11 May BPCL was trading at 294.45. The strike last trading price was 10.85, which was -5.15 lower than the previous day. The implied volatity was 0, the open interest changed by 151 which increased total open position to 337
On 8 May BPCL was trading at 302.75. The strike last trading price was 16.65, which was -3.2 lower than the previous day. The implied volatity was 43.54, the open interest changed by -4 which decreased total open position to 187
On 7 May BPCL was trading at 307.60. The strike last trading price was 19.8, which was -5.45 lower than the previous day. The implied volatity was 42.46, the open interest changed by 10 which increased total open position to 192
On 6 May BPCL was trading at 314.05. The strike last trading price was 26.05, which was 11.2 higher than the previous day. The implied volatity was 46.38, the open interest changed by 13 which increased total open position to 183
On 5 May BPCL was trading at 298.50. The strike last trading price was 14.65, which was -2.85 lower than the previous day. The implied volatity was 42.85, the open interest changed by 18 which increased total open position to 168
On 4 May BPCL was trading at 301.70. The strike last trading price was 17.45, which was -0.65 lower than the previous day. The implied volatity was 42.7, the open interest changed by 65 which increased total open position to 146
On 30 Apr BPCL was trading at 300.45. The strike last trading price was 18.55, which was -1.35 lower than the previous day. The implied volatity was 44.76, the open interest changed by 51 which increased total open position to 132
On 29 Apr BPCL was trading at 303.90. The strike last trading price was 20.3, which was -2.9 lower than the previous day. The implied volatity was 43.33, the open interest changed by 4 which increased total open position to 80
On 28 Apr BPCL was trading at 307.75. The strike last trading price was 23.2, which was 2.35 higher than the previous day. The implied volatity was 43.49, the open interest changed by 15 which increased total open position to 17
On 27 Apr BPCL was trading at 312.65. The strike last trading price was 20.85, which was -0.9 lower than the previous day. The implied volatity was 43.89, the open interest changed by 0 which decreased total open position to 2
On 24 Apr BPCL was trading at 308.10. The strike last trading price was 20.85, which was -8.75 lower than the previous day. The implied volatity was 43.89, the open interest changed by 2 which increased total open position to 3
On 23 Apr BPCL was trading at 309.80. The strike last trading price was 29.6, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Apr BPCL was trading at 314.40. The strike last trading price was 29.6, which was -0.2 lower than the previous day. The implied volatity was 38.78, the open interest changed by 0 which decreased total open position to 1
On 21 Apr BPCL was trading at 318.05. The strike last trading price was 29.6, which was 18.3 higher than the previous day. The implied volatity was 38.78, the open interest changed by 1 which increased total open position to 1
On 20 Apr BPCL was trading at 316.05. The strike last trading price was 0, 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 Apr BPCL was trading at 312.10. The strike last trading price was 0, 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 Apr BPCL was trading at 307.95. The strike last trading price was 0, 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 15 Apr BPCL was trading at 310.45. The strike last trading price was 0, 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 Apr BPCL was trading at 292.95. The strike last trading price was 0, 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 10 Apr BPCL was trading at 299.35. The strike last trading price was 0, 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 9 Apr BPCL was trading at 297.35. The strike last trading price was 11.3, 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 8 Apr BPCL was trading at 298.10. The strike last trading price was 11.3, 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 7 Apr BPCL was trading at 277.45. The strike last trading price was 11.3, which was 0 lower than the previous day. The implied volatity was 3.93, the open interest changed by 0 which decreased total open position to 0
On 6 Apr BPCL was trading at 278.70. The strike last trading price was 11.3, which was 0 lower than the previous day. The implied volatity was 3.69, the open interest changed by 0 which decreased total open position to 0
On 2 Apr BPCL was trading at 278.15. The strike last trading price was 11.3, which was 0 lower than the previous day. The implied volatity was 3.24, the open interest changed by 0 which decreased total open position to 0
| BPCL 26-May-2026 (5d) 295 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.51
Vega: 0
Theta: -0.35
Gamma: 0.03346
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 293.75 | 5.1 | -6.45 (-55.84%) | 30.76 | 768 | 75 | 525 |
| 19 May | 286.45 | 11.65 | -5.6 (-32.46%) | 41.59 | 302 | 81 | 450 |
| 18 May | 280.80 | 16.95 | 2.15 (14.53%) | 47.36 | 79 | -21 | 368 |
| 15 May | 284.45 | 14.95 | 6.25 (71.84%) | 44.51 | 345 | -22 | 391 |
| 14 May | 295.00 | 8.1 | 0.1 (1.25%) | 38.74 | 1,156 | 1 | 414 |
| 13 May | 297.10 | 7.7 | -5.6 (-42.11%) | 42.33 | 824 | 119 | 412 |
| 12 May | 287.85 | 12.9 | 2.15 (20.00%) | 0 | 525 | -48 | 296 |
| 11 May | 294.45 | 11.4 | 4.3 (60.56%) | 47.05 | 819 | -16 | 335 |
| 8 May | 302.75 | 6.95 | 1.3 (23.01%) | 40.43 | 186 | 2 | 353 |
| 7 May | 307.60 | 5.7 | 1.4 (32.56%) | 41.16 | 514 | 138 | 352 |
| 6 May | 314.05 | 4.05 | -5.35 (-56.91%) | 40.3 | 746 | -6 | 213 |
| 5 May | 298.50 | 8.95 | 0.3 (3.47%) | 39.87 | 793 | 75 | 217 |
| 4 May | 301.70 | 8.45 | -2.25 (-21.03%) | 41.97 | 260 | 12 | 138 |
| 30 Apr | 300.45 | 10.65 | 1.5 (16.39%) | 42.81 | 374 | -2 | 124 |
| 29 Apr | 303.90 | 9 | 1.1 (13.92%) | 42.53 | 270 | 38 | 127 |
| 28 Apr | 307.75 | 7.9 | 0.95 (13.67%) | 41.95 | 117 | 36 | 90 |
| 27 Apr | 312.65 | 6.95 | -1.9 (-21.47%) | 42.23 | 4 | 0 | 54 |
| 24 Apr | 308.10 | 8.85 | 1.85 (26.43%) | 40.87 | 12 | 11 | 54 |
| 23 Apr | 309.80 | 7 | -0.1 (-1.41%) | 40.65 | 3 | 2 | 42 |
| 22 Apr | 314.40 | 7.1 | 0 (0.00%) | 41.93 | 1 | 0 | 39 |
| 21 Apr | 318.05 | 7.1 | -0.3 (-4.05%) | 42.65 | 1 | 0 | 38 |
| 20 Apr | 316.05 | 7.4 | -3.85 (-34.22%) | 42.46 | 38 | 36 | 37 |
| 17 Apr | 312.10 | 11.25 | 3.35 (42.41%) | - | 0 | 0 | 1 |
| 16 Apr | 307.95 | 11.25 | 3.35 (42.41%) | 46.51 | 0 | 0 | 1 |
| 15 Apr | 310.45 | 11.25 | -10.75 (-48.86%) | 46.51 | 1 | 0 | 0 |
| 13 Apr | 292.95 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 299.35 | 0 | 0 (0.00%) | 2.58 | 0 | 0 | 0 |
| 9 Apr | 297.35 | 22 | 0 (0.00%) | 1.92 | 0 | 0 | 0 |
| 8 Apr | 298.10 | 22 | 0 (0.00%) | 2.19 | 0 | 0 | 0 |
| 7 Apr | 277.45 | 22 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 278.70 | 22 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 278.15 | 22 | 0 (0.00%) | - | 0 | 0 | 0 |
For Bharat Petroleum Corp Lt - strike price 295 expiring on 26MAY2026
Delta for 295 PE is -0.51
Historical price for 295 PE is as follows
On 20 May BPCL was trading at 293.75. The strike last trading price was 5.1, which was -6.45 lower than the previous day. The implied volatity was 30.76, the open interest changed by 75 which increased total open position to 525
On 19 May BPCL was trading at 286.45. The strike last trading price was 11.65, which was -5.6 lower than the previous day. The implied volatity was 41.59, the open interest changed by 81 which increased total open position to 450
On 18 May BPCL was trading at 280.80. The strike last trading price was 16.95, which was 2.15 higher than the previous day. The implied volatity was 47.36, the open interest changed by -21 which decreased total open position to 368
On 15 May BPCL was trading at 284.45. The strike last trading price was 14.95, which was 6.25 higher than the previous day. The implied volatity was 44.51, the open interest changed by -22 which decreased total open position to 391
On 14 May BPCL was trading at 295.00. The strike last trading price was 8.1, which was 0.1 higher than the previous day. The implied volatity was 38.74, the open interest changed by 1 which increased total open position to 414
On 13 May BPCL was trading at 297.10. The strike last trading price was 7.7, which was -5.6 lower than the previous day. The implied volatity was 42.33, the open interest changed by 119 which increased total open position to 412
On 12 May BPCL was trading at 287.85. The strike last trading price was 12.9, which was 2.15 higher than the previous day. The implied volatity was 0, the open interest changed by -48 which decreased total open position to 296
On 11 May BPCL was trading at 294.45. The strike last trading price was 11.4, which was 4.3 higher than the previous day. The implied volatity was 47.05, the open interest changed by -16 which decreased total open position to 335
On 8 May BPCL was trading at 302.75. The strike last trading price was 6.95, which was 1.3 higher than the previous day. The implied volatity was 40.43, the open interest changed by 2 which increased total open position to 353
On 7 May BPCL was trading at 307.60. The strike last trading price was 5.7, which was 1.4 higher than the previous day. The implied volatity was 41.16, the open interest changed by 138 which increased total open position to 352
On 6 May BPCL was trading at 314.05. The strike last trading price was 4.05, which was -5.35 lower than the previous day. The implied volatity was 40.3, the open interest changed by -6 which decreased total open position to 213
On 5 May BPCL was trading at 298.50. The strike last trading price was 8.95, which was 0.3 higher than the previous day. The implied volatity was 39.87, the open interest changed by 75 which increased total open position to 217
On 4 May BPCL was trading at 301.70. The strike last trading price was 8.45, which was -2.25 lower than the previous day. The implied volatity was 41.97, the open interest changed by 12 which increased total open position to 138
On 30 Apr BPCL was trading at 300.45. The strike last trading price was 10.65, which was 1.5 higher than the previous day. The implied volatity was 42.81, the open interest changed by -2 which decreased total open position to 124
On 29 Apr BPCL was trading at 303.90. The strike last trading price was 9, which was 1.1 higher than the previous day. The implied volatity was 42.53, the open interest changed by 38 which increased total open position to 127
On 28 Apr BPCL was trading at 307.75. The strike last trading price was 7.9, which was 0.95 higher than the previous day. The implied volatity was 41.95, the open interest changed by 36 which increased total open position to 90
On 27 Apr BPCL was trading at 312.65. The strike last trading price was 6.95, which was -1.9 lower than the previous day. The implied volatity was 42.23, the open interest changed by 0 which decreased total open position to 54
On 24 Apr BPCL was trading at 308.10. The strike last trading price was 8.85, which was 1.85 higher than the previous day. The implied volatity was 40.87, the open interest changed by 11 which increased total open position to 54
On 23 Apr BPCL was trading at 309.80. The strike last trading price was 7, which was -0.1 lower than the previous day. The implied volatity was 40.65, the open interest changed by 2 which increased total open position to 42
On 22 Apr BPCL was trading at 314.40. The strike last trading price was 7.1, which was 0 lower than the previous day. The implied volatity was 41.93, the open interest changed by 0 which decreased total open position to 39
On 21 Apr BPCL was trading at 318.05. The strike last trading price was 7.1, which was -0.3 lower than the previous day. The implied volatity was 42.65, the open interest changed by 0 which decreased total open position to 38
On 20 Apr BPCL was trading at 316.05. The strike last trading price was 7.4, which was -3.85 lower than the previous day. The implied volatity was 42.46, the open interest changed by 36 which increased total open position to 37
On 17 Apr BPCL was trading at 312.10. The strike last trading price was 11.25, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Apr BPCL was trading at 307.95. The strike last trading price was 11.25, which was 3.35 higher than the previous day. The implied volatity was 46.51, the open interest changed by 0 which decreased total open position to 1
On 15 Apr BPCL was trading at 310.45. The strike last trading price was 11.25, which was -10.75 lower than the previous day. The implied volatity was 46.51, the open interest changed by 0 which decreased total open position to 0
On 13 Apr BPCL was trading at 292.95. The strike last trading price was 0, 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 10 Apr BPCL was trading at 299.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.58, the open interest changed by 0 which decreased total open position to 0
On 9 Apr BPCL was trading at 297.35. The strike last trading price was 22, which was 0 lower than the previous day. The implied volatity was 1.92, the open interest changed by 0 which decreased total open position to 0
On 8 Apr BPCL was trading at 298.10. The strike last trading price was 22, which was 0 lower than the previous day. The implied volatity was 2.19, the open interest changed by 0 which decreased total open position to 0
On 7 Apr BPCL was trading at 277.45. The strike last trading price was 22, 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 6 Apr BPCL was trading at 278.70. The strike last trading price was 22, 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 2 Apr BPCL was trading at 278.15. The strike last trading price was 22, 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
