Historical option data for BPCL
29 Jun 2026 10:50 AM IST
| BPCL 28-Jul-2026 (27d) 305 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.5
Vega: 0
Theta: -0.22
Gamma: 0.01363
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 301.80 | 10.85 | -5.15 (-32.19%) | 34.08 | 60 | 37 | 73 | |||||||||
| 25 Jun | 309.75 | 16 | -3.75 (-18.99%) | 33.89 | 32 | -15 | 35 | |||||||||
| 24 Jun | 315.70 | 19.75 | 4 (25.40%) | 33.68 | 35 | 21 | 50 | |||||||||
| 23 Jun | 308.55 | 14.7 | -0.1 (-0.68%) | 31.44 | 30 | 10 | 29 | |||||||||
| 22 Jun | 308.60 | 14.5 | -0.35 (-2.36%) | 31.11 | 16 | 11 | 18 | |||||||||
| 19 Jun | 306.60 | 14.85 | -6.25 (-29.62%) | 32.63 | 1 | 0 | 6 | |||||||||
| 18 Jun | 316.30 | 21.15 | -0.85 (-3.86%) | 32.53 | 4 | 0 | 4 | |||||||||
| 17 Jun | 317.95 | 22 | 4.2 (23.60%) | 32.87 | 2 | 0 | 4 | |||||||||
| 16 Jun | 312.10 | 17.8 | 0 (0.00%) | 31.88 | 1 | 0 | 4 | |||||||||
| 15 Jun | 310.60 | 18.4 | 12.2 (196.77%) | 33.31 | 4 | 0 | 4 | |||||||||
| 12 Jun | 302.35 | 6.2 | 0 (0.00%) | 32.2 | 6 | 0 | 4 | |||||||||
| 11 Jun | 286.35 | 6.2 | -4.6 (-42.59%) | 32.2 | 6 | 2 | 4 | |||||||||
| 10 Jun | 288.00 | 10.8 | 0 (0.00%) | - | 1 | 0 | 2 | |||||||||
| 9 Jun | 289.10 | 10.8 | 0 (0.00%) | 37.53 | 1 | 0 | 2 | |||||||||
| 8 Jun | 285.15 | 10.8 | -0.2 (-1.82%) | 37.53 | 1 | 1 | 2 | |||||||||
| 5 Jun | 295.00 | 11 | -9.35 (-45.95%) | 31.62 | 1 | 0 | 0 | |||||||||
For Bharat Petroleum Corp Lt - strike price 305 expiring on 28JUL2026
Delta for 305 CE is 0.5
Historical price for 305 CE is as follows
On 29 Jun BPCL was trading at 301.80. The strike last trading price was 10.85, which was -5.15 lower than the previous day. The implied volatity was 34.08, the open interest changed by 37 which increased total open position to 73
On 25 Jun BPCL was trading at 309.75. The strike last trading price was 16, which was -3.75 lower than the previous day. The implied volatity was 33.89, the open interest changed by -15 which decreased total open position to 35
On 24 Jun BPCL was trading at 315.70. The strike last trading price was 19.75, which was 4 higher than the previous day. The implied volatity was 33.68, the open interest changed by 21 which increased total open position to 50
On 23 Jun BPCL was trading at 308.55. The strike last trading price was 14.7, which was -0.1 lower than the previous day. The implied volatity was 31.44, the open interest changed by 10 which increased total open position to 29
On 22 Jun BPCL was trading at 308.60. The strike last trading price was 14.5, which was -0.35 lower than the previous day. The implied volatity was 31.11, the open interest changed by 11 which increased total open position to 18
On 19 Jun BPCL was trading at 306.60. The strike last trading price was 14.85, which was -6.25 lower than the previous day. The implied volatity was 32.63, the open interest changed by 0 which decreased total open position to 6
On 18 Jun BPCL was trading at 316.30. The strike last trading price was 21.15, which was -0.85 lower than the previous day. The implied volatity was 32.53, the open interest changed by 0 which decreased total open position to 4
On 17 Jun BPCL was trading at 317.95. The strike last trading price was 22, which was 4.2 higher than the previous day. The implied volatity was 32.87, the open interest changed by 0 which decreased total open position to 4
On 16 Jun BPCL was trading at 312.10. The strike last trading price was 17.8, which was 0 lower than the previous day. The implied volatity was 31.88, the open interest changed by 0 which decreased total open position to 4
On 15 Jun BPCL was trading at 310.60. The strike last trading price was 18.4, which was 12.2 higher than the previous day. The implied volatity was 33.31, the open interest changed by 0 which decreased total open position to 4
On 12 Jun BPCL was trading at 302.35. The strike last trading price was 6.2, which was 0 lower than the previous day. The implied volatity was 32.2, the open interest changed by 0 which decreased total open position to 4
On 11 Jun BPCL was trading at 286.35. The strike last trading price was 6.2, which was -4.6 lower than the previous day. The implied volatity was 32.2, the open interest changed by 2 which increased total open position to 4
On 10 Jun BPCL was trading at 288.00. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Jun BPCL was trading at 289.10. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was 37.53, the open interest changed by 0 which decreased total open position to 2
On 8 Jun BPCL was trading at 285.15. The strike last trading price was 10.8, which was -0.2 lower than the previous day. The implied volatity was 37.53, the open interest changed by 1 which increased total open position to 2
On 5 Jun BPCL was trading at 295.00. The strike last trading price was 11, which was -9.35 lower than the previous day. The implied volatity was 31.62, the open interest changed by 0 which decreased total open position to 0
| BPCL 28-Jul-2026 (27d) 305 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.5
Vega: 0
Theta: -0.15
Gamma: 0.01505
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 301.80 | 11.25 | 5.25 (87.50%) | 30.81 | 86 | 2 | 67 |
| 25 Jun | 309.75 | 6.5 | -0.5 (-7.14%) | 29.8 | 26 | 12 | 65 |
| 24 Jun | 315.70 | 7.05 | -1.95 (-21.67%) | 31.32 | 24 | 14 | 52 |
| 23 Jun | 308.55 | 8.7 | -0.3 (-3.33%) | 29.54 | 5 | -1 | 37 |
| 22 Jun | 308.60 | 9.2 | -0.8 (-8.00%) | 28.97 | 33 | -6 | 38 |
| 19 Jun | 306.60 | 10.35 | 2.35 (29.37%) | 29.53 | 6 | 1 | 43 |
| 18 Jun | 316.30 | 7.7 | 0.7 (10.00%) | 31.44 | 3 | 1 | 42 |
| 17 Jun | 317.95 | 7.1 | -0.9 (-11.25%) | 31.28 | 40 | 32 | 40 |
| 16 Jun | 312.10 | 8.4 | -1.15 (-12.04%) | 29.77 | 7 | 5 | 7 |
| 15 Jun | 310.60 | 9.55 | -8.45 (-46.94%) | 31.2 | 2 | 0 | 0 |
| 12 Jun | 302.35 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Jun | 286.35 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Jun | 288.00 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Jun | 289.10 | 0 | 0 | - | 0 | 0 | 0 |
| 8 Jun | 285.15 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Jun | 295.00 | 0 | 0 | - | 0 | 0 | 0 |
For Bharat Petroleum Corp Lt - strike price 305 expiring on 28JUL2026
Delta for 305 PE is -0.5
Historical price for 305 PE is as follows
On 29 Jun BPCL was trading at 301.80. The strike last trading price was 11.25, which was 5.25 higher than the previous day. The implied volatity was 30.81, the open interest changed by 2 which increased total open position to 67
On 25 Jun BPCL was trading at 309.75. The strike last trading price was 6.5, which was -0.5 lower than the previous day. The implied volatity was 29.8, the open interest changed by 12 which increased total open position to 65
On 24 Jun BPCL was trading at 315.70. The strike last trading price was 7.05, which was -1.95 lower than the previous day. The implied volatity was 31.32, the open interest changed by 14 which increased total open position to 52
On 23 Jun BPCL was trading at 308.55. The strike last trading price was 8.7, which was -0.3 lower than the previous day. The implied volatity was 29.54, the open interest changed by -1 which decreased total open position to 37
On 22 Jun BPCL was trading at 308.60. The strike last trading price was 9.2, which was -0.8 lower than the previous day. The implied volatity was 28.97, the open interest changed by -6 which decreased total open position to 38
On 19 Jun BPCL was trading at 306.60. The strike last trading price was 10.35, which was 2.35 higher than the previous day. The implied volatity was 29.53, the open interest changed by 1 which increased total open position to 43
On 18 Jun BPCL was trading at 316.30. The strike last trading price was 7.7, which was 0.7 higher than the previous day. The implied volatity was 31.44, the open interest changed by 1 which increased total open position to 42
On 17 Jun BPCL was trading at 317.95. The strike last trading price was 7.1, which was -0.9 lower than the previous day. The implied volatity was 31.28, the open interest changed by 32 which increased total open position to 40
On 16 Jun BPCL was trading at 312.10. The strike last trading price was 8.4, which was -1.15 lower than the previous day. The implied volatity was 29.77, the open interest changed by 5 which increased total open position to 7
On 15 Jun BPCL was trading at 310.60. The strike last trading price was 9.55, which was -8.45 lower than the previous day. The implied volatity was 31.2, the open interest changed by 0 which decreased total open position to 0
On 12 Jun BPCL was trading at 302.35. 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 11 Jun BPCL was trading at 286.35. 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 10 Jun BPCL was trading at 288.00. 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 9 Jun BPCL was trading at 289.10. 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 8 Jun BPCL was trading at 285.15. 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 Jun BPCL was trading at 295.00. 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
