BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
20 Mar 2026 04:11 PM IST
| BPCL 30-MAR-2026 305 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.21
Vega: 0.14
Theta: -0.27
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Mar | 287.80 | 2.05 | -0.1 | 37.76 | 1,832 | -16 | 524 | |||||||||
| 19 Mar | 286.00 | 2.25 | -4.75 | 38.96 | 2,614 | 156 | 520 | |||||||||
| 18 Mar | 303.70 | 6.9 | 0.7 | 31.38 | 1,346 | 9 | 365 | |||||||||
| 17 Mar | 300.05 | 6.35 | -4.1 | 35.9 | 1,424 | 74 | 360 | |||||||||
| 16 Mar | 304.95 | 10.5 | -10.45 | 40.86 | 824 | 162 | 287 | |||||||||
|
|
||||||||||||||||
| 13 Mar | 319.30 | 21 | -5.8 | 41.2 | 9 | -1 | 127 | |||||||||
| 12 Mar | 326.35 | 27.05 | -0.6 | 42.09 | 258 | 125 | 130 | |||||||||
| 11 Mar | 325.05 | 27.65 | -21.55 | 53.84 | 11 | 4 | 4 | |||||||||
| 10 Mar | 325.90 | 49.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 331.15 | 49.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 352.75 | 49.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 360.35 | 49.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 356.40 | 49.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 374.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 385.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 386.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 381.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 374.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 372.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 366.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 367.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 380.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 374.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 374.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 374.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 377.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 387.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 386.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 388.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 386.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 382.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 382.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 373.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 366.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 359.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 364.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 366.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 362.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Bharat Petroleum Corp Lt - strike price 305 expiring on 30MAR2026
Delta for 305 CE is 0.21
Historical price for 305 CE is as follows
On 20 Mar BPCL was trading at 287.80. The strike last trading price was 2.05, which was -0.1 lower than the previous day. The implied volatity was 37.76, the open interest changed by -16 which decreased total open position to 524
On 19 Mar BPCL was trading at 286.00. The strike last trading price was 2.25, which was -4.75 lower than the previous day. The implied volatity was 38.96, the open interest changed by 156 which increased total open position to 520
On 18 Mar BPCL was trading at 303.70. The strike last trading price was 6.9, which was 0.7 higher than the previous day. The implied volatity was 31.38, the open interest changed by 9 which increased total open position to 365
On 17 Mar BPCL was trading at 300.05. The strike last trading price was 6.35, which was -4.1 lower than the previous day. The implied volatity was 35.9, the open interest changed by 74 which increased total open position to 360
On 16 Mar BPCL was trading at 304.95. The strike last trading price was 10.5, which was -10.45 lower than the previous day. The implied volatity was 40.86, the open interest changed by 162 which increased total open position to 287
On 13 Mar BPCL was trading at 319.30. The strike last trading price was 21, which was -5.8 lower than the previous day. The implied volatity was 41.2, the open interest changed by -1 which decreased total open position to 127
On 12 Mar BPCL was trading at 326.35. The strike last trading price was 27.05, which was -0.6 lower than the previous day. The implied volatity was 42.09, the open interest changed by 125 which increased total open position to 130
On 11 Mar BPCL was trading at 325.05. The strike last trading price was 27.65, which was -21.55 lower than the previous day. The implied volatity was 53.84, the open interest changed by 4 which increased total open position to 4
On 10 Mar BPCL was trading at 325.90. The strike last trading price was 49.2, 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 Mar BPCL was trading at 331.15. The strike last trading price was 49.2, 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 Mar BPCL was trading at 352.75. The strike last trading price was 49.2, 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 5 Mar BPCL was trading at 360.35. The strike last trading price was 49.2, 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 4 Mar BPCL was trading at 356.40. The strike last trading price was 49.2, 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 Mar BPCL was trading at 374.80. 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 27 Feb BPCL was trading at 385.40. 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 26 Feb BPCL was trading at 386.00. 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 25 Feb BPCL was trading at 381.05. 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 24 Feb BPCL was trading at 374.45. 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 23 Feb BPCL was trading at 372.10. 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 20 Feb BPCL was trading at 366.30. 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 19 Feb BPCL was trading at 367.65. 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 18 Feb BPCL was trading at 380.90. 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 Feb BPCL was trading at 374.95. 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 16 Feb BPCL was trading at 374.35. 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 13 Feb BPCL was trading at 374.10. 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 12 Feb BPCL was trading at 377.70. 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 11 Feb BPCL was trading at 387.60. 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 Feb BPCL was trading at 386.35. 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 Feb BPCL was trading at 388.30. 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 6 Feb BPCL was trading at 386.35. 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 5 Feb BPCL was trading at 382.05. 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 4 Feb BPCL was trading at 382.45. 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 3 Feb BPCL was trading at 373.45. 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 2 Feb BPCL was trading at 366.70. 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 1 Feb BPCL was trading at 359.45. 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 30 Jan BPCL was trading at 364.50. 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 29 Jan BPCL was trading at 366.95. 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 28 Jan BPCL was trading at 362.35. 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
| BPCL 30MAR2026 305 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.78
Vega: 0.14
Theta: -0.21
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Mar | 287.80 | 17.95 | -2.9 | 39.45 | 219 | 15 | 204 |
| 19 Mar | 286.00 | 20.25 | 12.6 | 47.23 | 557 | -80 | 192 |
| 18 Mar | 303.70 | 7.9 | -2.3 | 35.93 | 570 | 46 | 274 |
| 17 Mar | 300.05 | 10.15 | 0.65 | 35.38 | 702 | -43 | 229 |
| 16 Mar | 304.95 | 9.5 | 3.8 | 43.05 | 2,774 | 95 | 276 |
| 13 Mar | 319.30 | 5.65 | 0.75 | 44.98 | 253 | -20 | 181 |
| 12 Mar | 326.35 | 4.95 | -0.55 | 48.7 | 347 | 23 | 201 |
| 11 Mar | 325.05 | 5.8 | 0.65 | 47.81 | 193 | -16 | 178 |
| 10 Mar | 325.90 | 4.95 | -1.1 | 46.44 | 239 | 43 | 192 |
| 9 Mar | 331.15 | 6.35 | 3.8 | 54.13 | 582 | 108 | 148 |
| 6 Mar | 352.75 | 2.3 | -1.2 | 49.41 | 46 | 40 | 40 |
| 5 Mar | 360.35 | 3.5 | 0 | 17.99 | 0 | 0 | 0 |
| 4 Mar | 356.40 | 3.5 | 0 | 16.73 | 0 | 0 | 0 |
| 2 Mar | 374.80 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 385.40 | 0 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 386.00 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 381.05 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 374.45 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Feb | 372.10 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 366.30 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 367.65 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 380.90 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 374.95 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 374.35 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 374.10 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 377.70 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 387.60 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 386.35 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 388.30 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 386.35 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 382.05 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 382.45 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 373.45 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 366.70 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 359.45 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 364.50 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 366.95 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 362.35 | 0 | 0 | - | 0 | 0 | 0 |
For Bharat Petroleum Corp Lt - strike price 305 expiring on 30MAR2026
Delta for 305 PE is -0.78
Historical price for 305 PE is as follows
On 20 Mar BPCL was trading at 287.80. The strike last trading price was 17.95, which was -2.9 lower than the previous day. The implied volatity was 39.45, the open interest changed by 15 which increased total open position to 204
On 19 Mar BPCL was trading at 286.00. The strike last trading price was 20.25, which was 12.6 higher than the previous day. The implied volatity was 47.23, the open interest changed by -80 which decreased total open position to 192
On 18 Mar BPCL was trading at 303.70. The strike last trading price was 7.9, which was -2.3 lower than the previous day. The implied volatity was 35.93, the open interest changed by 46 which increased total open position to 274
On 17 Mar BPCL was trading at 300.05. The strike last trading price was 10.15, which was 0.65 higher than the previous day. The implied volatity was 35.38, the open interest changed by -43 which decreased total open position to 229
On 16 Mar BPCL was trading at 304.95. The strike last trading price was 9.5, which was 3.8 higher than the previous day. The implied volatity was 43.05, the open interest changed by 95 which increased total open position to 276
On 13 Mar BPCL was trading at 319.30. The strike last trading price was 5.65, which was 0.75 higher than the previous day. The implied volatity was 44.98, the open interest changed by -20 which decreased total open position to 181
On 12 Mar BPCL was trading at 326.35. The strike last trading price was 4.95, which was -0.55 lower than the previous day. The implied volatity was 48.7, the open interest changed by 23 which increased total open position to 201
On 11 Mar BPCL was trading at 325.05. The strike last trading price was 5.8, which was 0.65 higher than the previous day. The implied volatity was 47.81, the open interest changed by -16 which decreased total open position to 178
On 10 Mar BPCL was trading at 325.90. The strike last trading price was 4.95, which was -1.1 lower than the previous day. The implied volatity was 46.44, the open interest changed by 43 which increased total open position to 192
On 9 Mar BPCL was trading at 331.15. The strike last trading price was 6.35, which was 3.8 higher than the previous day. The implied volatity was 54.13, the open interest changed by 108 which increased total open position to 148
On 6 Mar BPCL was trading at 352.75. The strike last trading price was 2.3, which was -1.2 lower than the previous day. The implied volatity was 49.41, the open interest changed by 40 which increased total open position to 40
On 5 Mar BPCL was trading at 360.35. The strike last trading price was 3.5, which was 0 lower than the previous day. The implied volatity was 17.99, the open interest changed by 0 which decreased total open position to 0
On 4 Mar BPCL was trading at 356.40. The strike last trading price was 3.5, which was 0 lower than the previous day. The implied volatity was 16.73, the open interest changed by 0 which decreased total open position to 0
On 2 Mar BPCL was trading at 374.80. 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 27 Feb BPCL was trading at 385.40. 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 26 Feb BPCL was trading at 386.00. 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 25 Feb BPCL was trading at 381.05. 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 24 Feb BPCL was trading at 374.45. 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 23 Feb BPCL was trading at 372.10. 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 20 Feb BPCL was trading at 366.30. 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 19 Feb BPCL was trading at 367.65. 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 18 Feb BPCL was trading at 380.90. 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 Feb BPCL was trading at 374.95. 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 16 Feb BPCL was trading at 374.35. 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 13 Feb BPCL was trading at 374.10. 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 12 Feb BPCL was trading at 377.70. 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 11 Feb BPCL was trading at 387.60. 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 Feb BPCL was trading at 386.35. 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 Feb BPCL was trading at 388.30. 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 6 Feb BPCL was trading at 386.35. 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 5 Feb BPCL was trading at 382.05. 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 4 Feb BPCL was trading at 382.45. 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 3 Feb BPCL was trading at 373.45. 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 2 Feb BPCL was trading at 366.70. 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 1 Feb BPCL was trading at 359.45. 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 30 Jan BPCL was trading at 364.50. 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 29 Jan BPCL was trading at 366.95. 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 28 Jan BPCL was trading at 362.35. 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
