BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
12 May 2026 04:14 PM IST
| BPCL 26-May-2026 (14d) 305 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.29
Vega: 0
Theta: -0.32
Gamma: 0.01335
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 May | 287.85 | 4.35 | -2.6500000000000004 (-37.86%) | 44.59 | 832 | 83 | 622 | |||||||||
|
|
||||||||||||||||
| 11 May | 294.45 | 6.9 | -4.1 (-37.27%) | 0 | 814 | 34 | 540 | |||||||||
| 8 May | 302.75 | 11.2 | -3 (-21.13%) | 43.01 | 731 | 163 | 506 | |||||||||
| 7 May | 307.60 | 14.15 | -4.249999999999998 (-23.10%) | 42.69 | 823 | 49 | 343 | |||||||||
| 6 May | 314.05 | 19.3 | 9.350000000000001 (93.97%) | 45.73 | 1,050 | -66 | 294 | |||||||||
| 5 May | 298.50 | 10.1 | -2 (-16.53%) | 42.27 | 605 | 23 | 360 | |||||||||
| 4 May | 301.70 | 12.2 | -0.8500000000000014 (-6.51%) | 42.7 | 618 | 157 | 340 | |||||||||
| 30 Apr | 300.45 | 13.35 | -1.3000000000000007 (-8.87%) | 44.33 | 620 | 120 | 303 | |||||||||
| 29 Apr | 303.90 | 14.95 | -1.9000000000000021 (-11.28%) | 43.18 | 496 | 104 | 184 | |||||||||
| 28 Apr | 307.75 | 17.2 | -3.5 (-16.91%) | 42.9 | 179 | 54 | 78 | |||||||||
| 27 Apr | 312.65 | 21.15 | 3.349999999999998 (18.82%) | 43.83 | 13 | 0 | 26 | |||||||||
| 24 Apr | 308.10 | 17.8 | -5.699999999999999 (-24.26%) | 41.62 | 52 | 18 | 26 | |||||||||
| 23 Apr | 309.80 | 23.5 | 0.6000000000000014 (2.62%) | - | 0 | 0 | 8 | |||||||||
| 22 Apr | 314.40 | 23.5 | 0.6000000000000014 (2.62%) | 41.14 | 0 | 0 | 8 | |||||||||
| 21 Apr | 318.05 | 23.5 | 0.6999999999999993 (3.07%) | 41.14 | 1 | 0 | 7 | |||||||||
| 20 Apr | 316.05 | 22.8 | 0.6999999999999993 (3.17%) | 39.48 | 3 | -1 | 7 | |||||||||
| 17 Apr | 312.10 | 22.1 | 3.650000000000002 (19.78%) | 43.78 | 1 | 0 | 7 | |||||||||
| 16 Apr | 307.95 | 18 | 3.8000000000000007 (26.76%) | 38.23 | 7 | 3 | 5 | |||||||||
| 15 Apr | 310.45 | 14.2 | 0.14999999999999858 (1.07%) | - | 0 | 0 | 2 | |||||||||
| 13 Apr | 292.95 | 14.2 | 0.14999999999999858 (1.07%) | 38.96 | 0 | 0 | 2 | |||||||||
| 10 Apr | 299.35 | 14.2 | 7.199999999999999 (102.86%) | 38.96 | 1 | 0 | 1 | |||||||||
| 9 Apr | 297.35 | 7 | -1.1 (-13.58%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 298.10 | 7 | -1.1 (-13.58%) | - | 0 | 0 | 1 | |||||||||
| 7 Apr | 277.45 | 7 | -1.1 (-13.58%) | 38.07 | 1 | 0 | 0 | |||||||||
| 6 Apr | 278.70 | 8.1 | 0 (0.00%) | 6.23 | 0 | 0 | 0 | |||||||||
| 2 Apr | 278.15 | 8.1 | 0 (0.00%) | 5.7 | 0 | 0 | 0 | |||||||||
For Bharat Petroleum Corp Lt - strike price 305 expiring on 26MAY2026
Delta for 305 CE is 0.29
Historical price for 305 CE is as follows
On 12 May BPCL was trading at 287.85. The strike last trading price was 4.35, which was -2.6500000000000004 lower than the previous day. The implied volatity was 44.59, the open interest changed by 83 which increased total open position to 622
On 11 May BPCL was trading at 294.45. The strike last trading price was 6.9, which was -4.1 lower than the previous day. The implied volatity was 0, the open interest changed by 34 which increased total open position to 540
On 8 May BPCL was trading at 302.75. The strike last trading price was 11.2, which was -3 lower than the previous day. The implied volatity was 43.01, the open interest changed by 163 which increased total open position to 506
On 7 May BPCL was trading at 307.60. The strike last trading price was 14.15, which was -4.249999999999998 lower than the previous day. The implied volatity was 42.69, the open interest changed by 49 which increased total open position to 343
On 6 May BPCL was trading at 314.05. The strike last trading price was 19.3, which was 9.350000000000001 higher than the previous day. The implied volatity was 45.73, the open interest changed by -66 which decreased total open position to 294
On 5 May BPCL was trading at 298.50. The strike last trading price was 10.1, which was -2 lower than the previous day. The implied volatity was 42.27, the open interest changed by 23 which increased total open position to 360
On 4 May BPCL was trading at 301.70. The strike last trading price was 12.2, which was -0.8500000000000014 lower than the previous day. The implied volatity was 42.7, the open interest changed by 157 which increased total open position to 340
On 30 Apr BPCL was trading at 300.45. The strike last trading price was 13.35, which was -1.3000000000000007 lower than the previous day. The implied volatity was 44.33, the open interest changed by 120 which increased total open position to 303
On 29 Apr BPCL was trading at 303.90. The strike last trading price was 14.95, which was -1.9000000000000021 lower than the previous day. The implied volatity was 43.18, the open interest changed by 104 which increased total open position to 184
On 28 Apr BPCL was trading at 307.75. The strike last trading price was 17.2, which was -3.5 lower than the previous day. The implied volatity was 42.9, the open interest changed by 54 which increased total open position to 78
On 27 Apr BPCL was trading at 312.65. The strike last trading price was 21.15, which was 3.349999999999998 higher than the previous day. The implied volatity was 43.83, the open interest changed by 0 which decreased total open position to 26
On 24 Apr BPCL was trading at 308.10. The strike last trading price was 17.8, which was -5.699999999999999 lower than the previous day. The implied volatity was 41.62, the open interest changed by 18 which increased total open position to 26
On 23 Apr BPCL was trading at 309.80. The strike last trading price was 23.5, which was 0.6000000000000014 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 22 Apr BPCL was trading at 314.40. The strike last trading price was 23.5, which was 0.6000000000000014 higher than the previous day. The implied volatity was 41.14, the open interest changed by 0 which decreased total open position to 8
On 21 Apr BPCL was trading at 318.05. The strike last trading price was 23.5, which was 0.6999999999999993 higher than the previous day. The implied volatity was 41.14, the open interest changed by 0 which decreased total open position to 7
On 20 Apr BPCL was trading at 316.05. The strike last trading price was 22.8, which was 0.6999999999999993 higher than the previous day. The implied volatity was 39.48, the open interest changed by -1 which decreased total open position to 7
On 17 Apr BPCL was trading at 312.10. The strike last trading price was 22.1, which was 3.650000000000002 higher than the previous day. The implied volatity was 43.78, the open interest changed by 0 which decreased total open position to 7
On 16 Apr BPCL was trading at 307.95. The strike last trading price was 18, which was 3.8000000000000007 higher than the previous day. The implied volatity was 38.23, the open interest changed by 3 which increased total open position to 5
On 15 Apr BPCL was trading at 310.45. The strike last trading price was 14.2, which was 0.14999999999999858 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Apr BPCL was trading at 292.95. The strike last trading price was 14.2, which was 0.14999999999999858 higher than the previous day. The implied volatity was 38.96, the open interest changed by 0 which decreased total open position to 2
On 10 Apr BPCL was trading at 299.35. The strike last trading price was 14.2, which was 7.199999999999999 higher than the previous day. The implied volatity was 38.96, the open interest changed by 0 which decreased total open position to 1
On 9 Apr BPCL was trading at 297.35. The strike last trading price was 7, which was -1.1 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 7, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Apr BPCL was trading at 277.45. The strike last trading price was 7, which was -1.1 lower than the previous day. The implied volatity was 38.07, 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 8.1, which was 0 lower than the previous day. The implied volatity was 6.23, 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 8.1, which was 0 lower than the previous day. The implied volatity was 5.7, the open interest changed by 0 which decreased total open position to 0
| BPCL 26-May-2026 (14d) 305 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 May | 287.85 | 19.85 | 3.400000000000002 (20.67%) | 0 | 173 | -13 | 523 |
| 11 May | 294.45 | 17.35 | 5.650000000000002 (48.29%) | 0 | 301 | -61 | 537 |
| 8 May | 302.75 | 11.55 | 1.8500000000000014 (19.07%) | 40.39 | 462 | 18 | 600 |
| 7 May | 307.60 | 9.6 | 2.25 (30.61%) | 40.41 | 1,014 | 133 | 581 |
| 6 May | 314.05 | 7.05 | -7.3999999999999995 (-51.21%) | 39.84 | 1,399 | 54 | 449 |
| 5 May | 298.50 | 13.9 | 0.6500000000000004 (4.91%) | 39.52 | 491 | -133 | 393 |
| 4 May | 301.70 | 13 | -2.4499999999999993 (-15.86%) | 41.45 | 785 | 209 | 527 |
| 30 Apr | 300.45 | 15 | 1.3499999999999996 (9.89%) | 42.96 | 249 | -34 | 284 |
| 29 Apr | 303.90 | 13.35 | 1.5 (12.66%) | 41.99 | 415 | 71 | 319 |
| 28 Apr | 307.75 | 11.7 | 1.25 (11.96%) | 41.2 | 338 | 42 | 250 |
| 27 Apr | 312.65 | 10.1 | -2.5 (-19.84%) | 42 | 115 | -8 | 208 |
| 24 Apr | 308.10 | 12.4 | 0.75 (6.44%) | 40.64 | 298 | 22 | 213 |
| 23 Apr | 309.80 | 11.65 | 1.5999999999999996 (15.92%) | 39.33 | 58 | 42 | 190 |
| 22 Apr | 314.40 | 9.55 | -0.1999999999999993 (-2.05%) | 36.7 | 5 | 4 | 149 |
| 21 Apr | 318.05 | 9.75 | -1.0999999999999996 (-10.14%) | 41.59 | 13 | 2 | 145 |
| 20 Apr | 316.05 | 10.75 | -17.95 (-62.54%) | 41.82 | 159 | 133 | 133 |
| 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%) | 0.08 | 0 | 0 | 0 |
| 9 Apr | 297.35 | 28.7 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 298.10 | 28.7 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 277.45 | 28.7 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 278.70 | 28.7 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 278.15 | 28.7 | 0 (0.00%) | - | 0 | 0 | 0 |
For Bharat Petroleum Corp Lt - strike price 305 expiring on 26MAY2026
Delta for 305 PE is 0
Historical price for 305 PE is as follows
On 12 May BPCL was trading at 287.85. The strike last trading price was 19.85, which was 3.400000000000002 higher than the previous day. The implied volatity was 0, the open interest changed by -13 which decreased total open position to 523
On 11 May BPCL was trading at 294.45. The strike last trading price was 17.35, which was 5.650000000000002 higher than the previous day. The implied volatity was 0, the open interest changed by -61 which decreased total open position to 537
On 8 May BPCL was trading at 302.75. The strike last trading price was 11.55, which was 1.8500000000000014 higher than the previous day. The implied volatity was 40.39, the open interest changed by 18 which increased total open position to 600
On 7 May BPCL was trading at 307.60. The strike last trading price was 9.6, which was 2.25 higher than the previous day. The implied volatity was 40.41, the open interest changed by 133 which increased total open position to 581
On 6 May BPCL was trading at 314.05. The strike last trading price was 7.05, which was -7.3999999999999995 lower than the previous day. The implied volatity was 39.84, the open interest changed by 54 which increased total open position to 449
On 5 May BPCL was trading at 298.50. The strike last trading price was 13.9, which was 0.6500000000000004 higher than the previous day. The implied volatity was 39.52, the open interest changed by -133 which decreased total open position to 393
On 4 May BPCL was trading at 301.70. The strike last trading price was 13, which was -2.4499999999999993 lower than the previous day. The implied volatity was 41.45, the open interest changed by 209 which increased total open position to 527
On 30 Apr BPCL was trading at 300.45. The strike last trading price was 15, which was 1.3499999999999996 higher than the previous day. The implied volatity was 42.96, the open interest changed by -34 which decreased total open position to 284
On 29 Apr BPCL was trading at 303.90. The strike last trading price was 13.35, which was 1.5 higher than the previous day. The implied volatity was 41.99, the open interest changed by 71 which increased total open position to 319
On 28 Apr BPCL was trading at 307.75. The strike last trading price was 11.7, which was 1.25 higher than the previous day. The implied volatity was 41.2, the open interest changed by 42 which increased total open position to 250
On 27 Apr BPCL was trading at 312.65. The strike last trading price was 10.1, which was -2.5 lower than the previous day. The implied volatity was 42, the open interest changed by -8 which decreased total open position to 208
On 24 Apr BPCL was trading at 308.10. The strike last trading price was 12.4, which was 0.75 higher than the previous day. The implied volatity was 40.64, the open interest changed by 22 which increased total open position to 213
On 23 Apr BPCL was trading at 309.80. The strike last trading price was 11.65, which was 1.5999999999999996 higher than the previous day. The implied volatity was 39.33, the open interest changed by 42 which increased total open position to 190
On 22 Apr BPCL was trading at 314.40. The strike last trading price was 9.55, which was -0.1999999999999993 lower than the previous day. The implied volatity was 36.7, the open interest changed by 4 which increased total open position to 149
On 21 Apr BPCL was trading at 318.05. The strike last trading price was 9.75, which was -1.0999999999999996 lower than the previous day. The implied volatity was 41.59, the open interest changed by 2 which increased total open position to 145
On 20 Apr BPCL was trading at 316.05. The strike last trading price was 10.75, which was -17.95 lower than the previous day. The implied volatity was 41.82, the open interest changed by 133 which increased total open position to 133
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 0.08, 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 28.7, 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 28.7, 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 28.7, 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 28.7, 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 28.7, 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
