BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
09 Apr 2026 04:12 PM IST
| BPCL 28-Apr-2026 (18d) 295 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.58
Vega: 0.27
Theta: -0.3
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 9 Apr | 297.35 | 11.8 | -1.3 | 36.55 | 950 | 61 | 472 | |||||||||
| 8 Apr | 298.10 | 13.25 | 7.75 | 37.44 | 1,972 | 41 | 409 | |||||||||
| 7 Apr | 277.45 | 5.5 | -0.95 | 43.06 | 308 | -24 | 369 | |||||||||
| 6 Apr | 278.70 | 6.55 | 0.05 | 45.45 | 417 | 128 | 395 | |||||||||
| 2 Apr | 278.15 | 6.75 | -0.8 | 41.05 | 333 | 21 | 266 | |||||||||
| 1 Apr | 281.25 | 7.45 | -1.4 | 40.25 | 771 | 30 | 246 | |||||||||
|
|
||||||||||||||||
| 30 Mar | 281.00 | 9.1 | -1.7 | 43.53 | 323 | 36 | 217 | |||||||||
| 27 Mar | 282.70 | 10.6 | -0.75 | 45.62 | 321 | 53 | 177 | |||||||||
| 25 Mar | 284.55 | 11.3 | 0.75 | 41.97 | 58 | 3 | 123 | |||||||||
| 24 Mar | 282.25 | 10.55 | 3.05 | 42.18 | 22 | 2 | 120 | |||||||||
| 23 Mar | 271.30 | 7.5 | -4.9 | 44.04 | 38 | 10 | 117 | |||||||||
| 20 Mar | 287.80 | 12.45 | 0.55 | 37.2 | 185 | 33 | 105 | |||||||||
| 19 Mar | 286.00 | 12.05 | -71.35 | 37.04 | 84 | 69 | 69 | |||||||||
| 18 Mar | 303.70 | 83.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 300.05 | 83.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 304.95 | 83.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 319.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 326.35 | 83.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 325.05 | 83.4 | 0 | - | 0 | 0 | 0 | |||||||||
For Bharat Petroleum Corp Lt - strike price 295 expiring on 28APR2026
Delta for 295 CE is 0.58
Historical price for 295 CE is as follows
On 9 Apr BPCL was trading at 297.35. The strike last trading price was 11.8, which was -1.3 lower than the previous day. The implied volatity was 36.55, the open interest changed by 61 which increased total open position to 472
On 8 Apr BPCL was trading at 298.10. The strike last trading price was 13.25, which was 7.75 higher than the previous day. The implied volatity was 37.44, the open interest changed by 41 which increased total open position to 409
On 7 Apr BPCL was trading at 277.45. The strike last trading price was 5.5, which was -0.95 lower than the previous day. The implied volatity was 43.06, the open interest changed by -24 which decreased total open position to 369
On 6 Apr BPCL was trading at 278.70. The strike last trading price was 6.55, which was 0.05 higher than the previous day. The implied volatity was 45.45, the open interest changed by 128 which increased total open position to 395
On 2 Apr BPCL was trading at 278.15. The strike last trading price was 6.75, which was -0.8 lower than the previous day. The implied volatity was 41.05, the open interest changed by 21 which increased total open position to 266
On 1 Apr BPCL was trading at 281.25. The strike last trading price was 7.45, which was -1.4 lower than the previous day. The implied volatity was 40.25, the open interest changed by 30 which increased total open position to 246
On 30 Mar BPCL was trading at 281.00. The strike last trading price was 9.1, which was -1.7 lower than the previous day. The implied volatity was 43.53, the open interest changed by 36 which increased total open position to 217
On 27 Mar BPCL was trading at 282.70. The strike last trading price was 10.6, which was -0.75 lower than the previous day. The implied volatity was 45.62, the open interest changed by 53 which increased total open position to 177
On 25 Mar BPCL was trading at 284.55. The strike last trading price was 11.3, which was 0.75 higher than the previous day. The implied volatity was 41.97, the open interest changed by 3 which increased total open position to 123
On 24 Mar BPCL was trading at 282.25. The strike last trading price was 10.55, which was 3.05 higher than the previous day. The implied volatity was 42.18, the open interest changed by 2 which increased total open position to 120
On 23 Mar BPCL was trading at 271.30. The strike last trading price was 7.5, which was -4.9 lower than the previous day. The implied volatity was 44.04, the open interest changed by 10 which increased total open position to 117
On 20 Mar BPCL was trading at 287.80. The strike last trading price was 12.45, which was 0.55 higher than the previous day. The implied volatity was 37.2, the open interest changed by 33 which increased total open position to 105
On 19 Mar BPCL was trading at 286.00. The strike last trading price was 12.05, which was -71.35 lower than the previous day. The implied volatity was 37.04, the open interest changed by 69 which increased total open position to 69
On 18 Mar BPCL was trading at 303.70. The strike last trading price was 83.4, 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 83.4, 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 83.4, 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 83.4, 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 83.4, 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 (18d) 295 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.43
Vega: 0.27
Theta: -0.25
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 9 Apr | 297.35 | 9.25 | -0.15 | 40.99 | 1,103 | 229 | 600 |
| 8 Apr | 298.10 | 9.1 | -12.65 | 41.92 | 1,337 | 39 | 372 |
| 7 Apr | 277.45 | 21.25 | 0.2 | 42.81 | 8 | 2 | 334 |
| 6 Apr | 278.70 | 21.55 | -2.6 | 44.94 | 222 | 163 | 332 |
| 2 Apr | 278.15 | 24.15 | 3.4 | 53.46 | 12 | -2 | 171 |
| 1 Apr | 281.25 | 21.05 | -1.05 | 45.99 | 230 | 65 | 171 |
| 30 Mar | 281.00 | 22.1 | -0.5 | 49.01 | 38 | -5 | 105 |
| 27 Mar | 282.70 | 22.7 | 2.7 | 49.23 | 108 | 34 | 112 |
| 25 Mar | 284.55 | 20 | -8.3 | 45.56 | 53 | 29 | 68 |
| 24 Mar | 282.25 | 28.3 | -0.7 | 65.07 | 3 | 0 | 39 |
| 23 Mar | 271.30 | 29 | 10.5 | 48.35 | 3 | 0 | 39 |
| 20 Mar | 287.80 | 17.8 | -2.35 | 42.48 | 99 | -67 | 40 |
| 19 Mar | 286.00 | 19.4 | 10.45 | 44.73 | 130 | 96 | 105 |
| 18 Mar | 303.70 | 8.95 | -0.85 | 35.84 | 7 | 1 | 7 |
| 17 Mar | 300.05 | 9.8 | 9.25 | - | 6 | 0 | 6 |
| 16 Mar | 304.95 | 9.8 | 9.25 | 38.53 | 6 | 4 | 4 |
| 13 Mar | 319.30 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 326.35 | 0.55 | 0 | 6.66 | 0 | 0 | 0 |
| 11 Mar | 325.05 | 0.55 | 0 | 8.32 | 0 | 0 | 0 |
For Bharat Petroleum Corp Lt - strike price 295 expiring on 28APR2026
Delta for 295 PE is -0.43
Historical price for 295 PE is as follows
On 9 Apr BPCL was trading at 297.35. The strike last trading price was 9.25, which was -0.15 lower than the previous day. The implied volatity was 40.99, the open interest changed by 229 which increased total open position to 600
On 8 Apr BPCL was trading at 298.10. The strike last trading price was 9.1, which was -12.65 lower than the previous day. The implied volatity was 41.92, the open interest changed by 39 which increased total open position to 372
On 7 Apr BPCL was trading at 277.45. The strike last trading price was 21.25, which was 0.2 higher than the previous day. The implied volatity was 42.81, the open interest changed by 2 which increased total open position to 334
On 6 Apr BPCL was trading at 278.70. The strike last trading price was 21.55, which was -2.6 lower than the previous day. The implied volatity was 44.94, the open interest changed by 163 which increased total open position to 332
On 2 Apr BPCL was trading at 278.15. The strike last trading price was 24.15, which was 3.4 higher than the previous day. The implied volatity was 53.46, the open interest changed by -2 which decreased total open position to 171
On 1 Apr BPCL was trading at 281.25. The strike last trading price was 21.05, which was -1.05 lower than the previous day. The implied volatity was 45.99, the open interest changed by 65 which increased total open position to 171
On 30 Mar BPCL was trading at 281.00. The strike last trading price was 22.1, which was -0.5 lower than the previous day. The implied volatity was 49.01, the open interest changed by -5 which decreased total open position to 105
On 27 Mar BPCL was trading at 282.70. The strike last trading price was 22.7, which was 2.7 higher than the previous day. The implied volatity was 49.23, the open interest changed by 34 which increased total open position to 112
On 25 Mar BPCL was trading at 284.55. The strike last trading price was 20, which was -8.3 lower than the previous day. The implied volatity was 45.56, the open interest changed by 29 which increased total open position to 68
On 24 Mar BPCL was trading at 282.25. The strike last trading price was 28.3, which was -0.7 lower than the previous day. The implied volatity was 65.07, the open interest changed by 0 which decreased total open position to 39
On 23 Mar BPCL was trading at 271.30. The strike last trading price was 29, which was 10.5 higher than the previous day. The implied volatity was 48.35, the open interest changed by 0 which decreased total open position to 39
On 20 Mar BPCL was trading at 287.80. The strike last trading price was 17.8, which was -2.35 lower than the previous day. The implied volatity was 42.48, the open interest changed by -67 which decreased total open position to 40
On 19 Mar BPCL was trading at 286.00. The strike last trading price was 19.4, which was 10.45 higher than the previous day. The implied volatity was 44.73, the open interest changed by 96 which increased total open position to 105
On 18 Mar BPCL was trading at 303.70. The strike last trading price was 8.95, which was -0.85 lower than the previous day. The implied volatity was 35.84, the open interest changed by 1 which increased total open position to 7
On 17 Mar BPCL was trading at 300.05. The strike last trading price was 9.8, which was 9.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 16 Mar BPCL was trading at 304.95. The strike last trading price was 9.8, which was 9.25 higher than the previous day. The implied volatity was 38.53, the open interest changed by 4 which increased total open position to 4
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 0.55, which was 0 lower than the previous day. The implied volatity was 6.66, 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 0.55, which was 0 lower than the previous day. The implied volatity was 8.32, the open interest changed by 0 which decreased total open position to 0
