Historical option data for BPCL
17 Jun 2026 10:46 AM IST
| BPCL 30-Jun-2026 (13d) 305 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.77
Vega: 0
Theta: -0.23
Gamma: 0.01532
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Jun | 318.00 | 16.5 | 5.05 (44.10%) | 31.97 | 247 | -70 | 531 | |||||||||
| 16 Jun | 312.10 | 11.75 | 0.4 (3.52%) | 29.47 | 415 | -64 | 601 | |||||||||
| 15 Jun | 310.60 | 11.75 | 4 (51.61%) | 31.62 | 2,848 | -1,161 | 666 | |||||||||
| 12 Jun | 302.35 | 7.9 | 5.7 (259.09%) | 32.1 | 5,075 | 1,345 | 1,826 | |||||||||
| 11 Jun | 286.35 | 2.4 | -0.45 (-15.79%) | 30.42 | 2,044 | -58 | 485 | |||||||||
| 10 Jun | 288.00 | 2.85 | -0.65 (-18.57%) | 30.81 | 1,330 | 35 | 543 | |||||||||
| 9 Jun | 289.10 | 3.45 | 0.7 (25.45%) | 31.76 | 1,044 | 22 | 508 | |||||||||
| 8 Jun | 285.15 | 2.65 | -3.2 (-54.70%) | 31.88 | 369 | 50 | 485 | |||||||||
| 5 Jun | 295.00 | 5.75 | -0.35 (-5.74%) | 30.08 | 405 | 62 | 435 | |||||||||
| 4 Jun | 295.15 | 6.3 | 0.7 (12.50%) | 30.2 | 420 | 29 | 373 | |||||||||
| 3 Jun | 292.10 | 5.65 | -0.95 (-14.39%) | 31.81 | 532 | 30 | 344 | |||||||||
| 2 Jun | 294.40 | 6.5 | -0.75 (-10.34%) | 30.94 | 516 | 63 | 312 | |||||||||
| 1 Jun | 296.85 | 7.15 | -2.15 (-23.12%) | 30.28 | 427 | -15 | 251 | |||||||||
| 29 May | 298.10 | 9.4 | -4.1 (-30.37%) | 32.08 | 610 | -1 | 264 | |||||||||
| 27 May | 307.15 | 13.65 | 1.35 (10.98%) | 30.93 | 1,533 | 117 | 269 | |||||||||
| 26 May | 304.60 | 12.45 | -3.25 (-20.70%) | 30.79 | 404 | 55 | 150 | |||||||||
| 25 May | 308.25 | 15.5 | 4.75 (44.19%) | 33.44 | 449 | 59 | 101 | |||||||||
| 22 May | 295.60 | 10.75 | 0.75 (7.50%) | 35.68 | 128 | 14 | 41 | |||||||||
| 21 May | 296.40 | 10.3 | 0.3 (3.00%) | 33.86 | 27 | 12 | 28 | |||||||||
| 20 May | 293.75 | 10.35 | 1.35 (15.00%) | 36.07 | 25 | 5 | 17 | |||||||||
| 19 May | 286.45 | 8.6 | -1.4 (-14.00%) | 39.1 | 10 | 7 | 11 | |||||||||
| 18 May | 280.80 | 9.9 | -0.1 (-1.00%) | - | 0 | 0 | 4 | |||||||||
| 15 May | 284.45 | 9.9 | -3.65 (-26.94%) | 40.74 | 2 | 0 | 4 | |||||||||
| 14 May | 295.00 | 13.55 | -7 (-34.06%) | 37.9 | 10 | 0 | 4 | |||||||||
| 13 May | 297.10 | 20.55 | 0 (0.00%) | 0 | 0 | 0 | 4 | |||||||||
| 12 May | 287.85 | 20.55 | 0 (0.00%) | 0 | 0 | 0 | 4 | |||||||||
| 11 May | 294.45 | 20.55 | -0.45 (-2.14%) | 0 | 0 | 0 | 4 | |||||||||
| 8 May | 302.75 | 20.55 | -2.95 (-12.55%) | 44.57 | 1 | 0 | 3 | |||||||||
| 7 May | 307.60 | 23.5 | -0.8 (-3.29%) | 34.82 | 0 | 0 | 3 | |||||||||
| 6 May | 314.05 | 23.5 | 1.8 (8.29%) | 34.82 | 3 | 2 | 2 | |||||||||
| 5 May | 298.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 301.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 300.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 303.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Bharat Petroleum Corp Lt - strike price 305 expiring on 30JUN2026
Delta for 305 CE is 0.77
Historical price for 305 CE is as follows
On 17 Jun BPCL was trading at 318.00. The strike last trading price was 16.5, which was 5.05 higher than the previous day. The implied volatity was 31.97, the open interest changed by -70 which decreased total open position to 531
On 16 Jun BPCL was trading at 312.10. The strike last trading price was 11.75, which was 0.4 higher than the previous day. The implied volatity was 29.47, the open interest changed by -64 which decreased total open position to 601
On 15 Jun BPCL was trading at 310.60. The strike last trading price was 11.75, which was 4 higher than the previous day. The implied volatity was 31.62, the open interest changed by -1161 which decreased total open position to 666
On 12 Jun BPCL was trading at 302.35. The strike last trading price was 7.9, which was 5.7 higher than the previous day. The implied volatity was 32.1, the open interest changed by 1345 which increased total open position to 1826
On 11 Jun BPCL was trading at 286.35. The strike last trading price was 2.4, which was -0.45 lower than the previous day. The implied volatity was 30.42, the open interest changed by -58 which decreased total open position to 485
On 10 Jun BPCL was trading at 288.00. The strike last trading price was 2.85, which was -0.65 lower than the previous day. The implied volatity was 30.81, the open interest changed by 35 which increased total open position to 543
On 9 Jun BPCL was trading at 289.10. The strike last trading price was 3.45, which was 0.7 higher than the previous day. The implied volatity was 31.76, the open interest changed by 22 which increased total open position to 508
On 8 Jun BPCL was trading at 285.15. The strike last trading price was 2.65, which was -3.2 lower than the previous day. The implied volatity was 31.88, the open interest changed by 50 which increased total open position to 485
On 5 Jun BPCL was trading at 295.00. The strike last trading price was 5.75, which was -0.35 lower than the previous day. The implied volatity was 30.08, the open interest changed by 62 which increased total open position to 435
On 4 Jun BPCL was trading at 295.15. The strike last trading price was 6.3, which was 0.7 higher than the previous day. The implied volatity was 30.2, the open interest changed by 29 which increased total open position to 373
On 3 Jun BPCL was trading at 292.10. The strike last trading price was 5.65, which was -0.95 lower than the previous day. The implied volatity was 31.81, the open interest changed by 30 which increased total open position to 344
On 2 Jun BPCL was trading at 294.40. The strike last trading price was 6.5, which was -0.75 lower than the previous day. The implied volatity was 30.94, the open interest changed by 63 which increased total open position to 312
On 1 Jun BPCL was trading at 296.85. The strike last trading price was 7.15, which was -2.15 lower than the previous day. The implied volatity was 30.28, the open interest changed by -15 which decreased total open position to 251
On 29 May BPCL was trading at 298.10. The strike last trading price was 9.4, which was -4.1 lower than the previous day. The implied volatity was 32.08, the open interest changed by -1 which decreased total open position to 264
On 27 May BPCL was trading at 307.15. The strike last trading price was 13.65, which was 1.35 higher than the previous day. The implied volatity was 30.93, the open interest changed by 117 which increased total open position to 269
On 26 May BPCL was trading at 304.60. The strike last trading price was 12.45, which was -3.25 lower than the previous day. The implied volatity was 30.79, the open interest changed by 55 which increased total open position to 150
On 25 May BPCL was trading at 308.25. The strike last trading price was 15.5, which was 4.75 higher than the previous day. The implied volatity was 33.44, the open interest changed by 59 which increased total open position to 101
On 22 May BPCL was trading at 295.60. The strike last trading price was 10.75, which was 0.75 higher than the previous day. The implied volatity was 35.68, the open interest changed by 14 which increased total open position to 41
On 21 May BPCL was trading at 296.40. The strike last trading price was 10.3, which was 0.3 higher than the previous day. The implied volatity was 33.86, the open interest changed by 12 which increased total open position to 28
On 20 May BPCL was trading at 293.75. The strike last trading price was 10.35, which was 1.35 higher than the previous day. The implied volatity was 36.07, the open interest changed by 5 which increased total open position to 17
On 19 May BPCL was trading at 286.45. The strike last trading price was 8.6, which was -1.4 lower than the previous day. The implied volatity was 39.1, the open interest changed by 7 which increased total open position to 11
On 18 May BPCL was trading at 280.80. The strike last trading price was 9.9, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 15 May BPCL was trading at 284.45. The strike last trading price was 9.9, which was -3.65 lower than the previous day. The implied volatity was 40.74, the open interest changed by 0 which decreased total open position to 4
On 14 May BPCL was trading at 295.00. The strike last trading price was 13.55, which was -7 lower than the previous day. The implied volatity was 37.9, the open interest changed by 0 which decreased total open position to 4
On 13 May BPCL was trading at 297.10. The strike last trading price was 20.55, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 4
On 12 May BPCL was trading at 287.85. The strike last trading price was 20.55, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 4
On 11 May BPCL was trading at 294.45. The strike last trading price was 20.55, which was -0.45 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 4
On 8 May BPCL was trading at 302.75. The strike last trading price was 20.55, which was -2.95 lower than the previous day. The implied volatity was 44.57, the open interest changed by 0 which decreased total open position to 3
On 7 May BPCL was trading at 307.60. The strike last trading price was 23.5, which was -0.8 lower than the previous day. The implied volatity was 34.82, the open interest changed by 0 which decreased total open position to 3
On 6 May BPCL was trading at 314.05. The strike last trading price was 23.5, which was 1.8 higher than the previous day. The implied volatity was 34.82, the open interest changed by 2 which increased total open position to 2
On 5 May BPCL was trading at 298.50. 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 4 May BPCL was trading at 301.70. 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 30 Apr BPCL was trading at 300.45. 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 29 Apr BPCL was trading at 303.90. 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
| BPCL 30-Jun-2026 (13d) 305 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.22
Vega: 0
Theta: -0.17
Gamma: 0.01591
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Jun | 318.00 | 2.35 | -1.65 (-41.25%) | 30.14 | 715 | 149 | 516 |
| 16 Jun | 312.10 | 3.8 | -1.2 (-24.00%) | 28.32 | 491 | -30 | 369 |
| 15 Jun | 310.60 | 5.05 | -3.75 (-42.61%) | 31.64 | 1,478 | -115 | 398 |
| 12 Jun | 302.35 | 8.95 | -11.65 (-56.55%) | 29.85 | 779 | 239 | 516 |
| 11 Jun | 286.35 | 20.5 | 1.6 (8.47%) | 31.83 | 50 | -6 | 278 |
| 10 Jun | 288.00 | 18.9 | 1.55 (8.93%) | 30.96 | 88 | -20 | 284 |
| 9 Jun | 289.10 | 17.3 | -3.55 (-17.03%) | 25.55 | 54 | -13 | 308 |
| 8 Jun | 285.15 | 21.45 | 7.7 (56.00%) | 27.58 | 35 | -6 | 322 |
| 5 Jun | 295.00 | 13.75 | 0.35 (2.61%) | 27.73 | 209 | 55 | 328 |
| 4 Jun | 295.15 | 13.4 | -1.6 (-10.67%) | 27.92 | 44 | 9 | 273 |
| 3 Jun | 292.10 | 15.3 | 1.3 (9.29%) | 25.82 | 80 | 16 | 265 |
| 2 Jun | 294.40 | 14.2 | 0.75 (5.58%) | 26.84 | 198 | 10 | 251 |
| 1 Jun | 296.85 | 13.35 | 1 (8.10%) | 28.27 | 166 | -3 | 237 |
| 29 May | 298.10 | 12.85 | 4 (45.20%) | 27.58 | 548 | 11 | 239 |
| 27 May | 307.15 | 8.6 | -2.4 (-21.82%) | 28.13 | 511 | -26 | 227 |
| 26 May | 304.60 | 11.05 | 0.05 (0.45%) | 31.07 | 511 | 83 | 252 |
| 25 May | 308.25 | 10.65 | -6.35 (-37.35%) | 33.41 | 233 | 78 | 169 |
| 22 May | 295.60 | 16.95 | -0.45 (-2.59%) | 33.17 | 250 | 32 | 91 |
| 21 May | 296.40 | 17.3 | -1.7 (-8.95%) | 34.24 | 57 | 54 | 58 |
| 20 May | 293.75 | 19 | 1.25 (7.04%) | 33.36 | 1 | 0 | 3 |
| 19 May | 286.45 | 17.75 | 17.75 | - | 1 | 0 | 3 |
| 18 May | 280.80 | 17.75 | 17.75 (0.00%) | - | 1 | 0 | 3 |
| 15 May | 284.45 | 17.75 | 0 (0.00%) | - | 0 | 0 | 3 |
| 14 May | 295.00 | 17.75 | 0 (0.00%) | 0 | 0 | 0 | 3 |
| 13 May | 297.10 | 17.75 | 5.75 (47.92%) | 0 | 1 | 1 | 3 |
| 12 May | 287.85 | 12 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 11 May | 294.45 | 12 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 8 May | 302.75 | 12 | 12 | - | 0 | 0 | 2 |
| 7 May | 307.60 | 12 | 12 (-24.53%) | 36.42 | 0 | 0 | 2 |
| 6 May | 314.05 | 12 | -3.9 (-24.53%) | 36.42 | 2 | 0 | 0 |
| 5 May | 298.50 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 301.70 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 300.45 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 303.90 | 0 | 0 | - | 0 | 0 | 0 |
For Bharat Petroleum Corp Lt - strike price 305 expiring on 30JUN2026
Delta for 305 PE is -0.22
Historical price for 305 PE is as follows
On 17 Jun BPCL was trading at 318.00. The strike last trading price was 2.35, which was -1.65 lower than the previous day. The implied volatity was 30.14, the open interest changed by 149 which increased total open position to 516
On 16 Jun BPCL was trading at 312.10. The strike last trading price was 3.8, which was -1.2 lower than the previous day. The implied volatity was 28.32, the open interest changed by -30 which decreased total open position to 369
On 15 Jun BPCL was trading at 310.60. The strike last trading price was 5.05, which was -3.75 lower than the previous day. The implied volatity was 31.64, the open interest changed by -115 which decreased total open position to 398
On 12 Jun BPCL was trading at 302.35. The strike last trading price was 8.95, which was -11.65 lower than the previous day. The implied volatity was 29.85, the open interest changed by 239 which increased total open position to 516
On 11 Jun BPCL was trading at 286.35. The strike last trading price was 20.5, which was 1.6 higher than the previous day. The implied volatity was 31.83, the open interest changed by -6 which decreased total open position to 278
On 10 Jun BPCL was trading at 288.00. The strike last trading price was 18.9, which was 1.55 higher than the previous day. The implied volatity was 30.96, the open interest changed by -20 which decreased total open position to 284
On 9 Jun BPCL was trading at 289.10. The strike last trading price was 17.3, which was -3.55 lower than the previous day. The implied volatity was 25.55, the open interest changed by -13 which decreased total open position to 308
On 8 Jun BPCL was trading at 285.15. The strike last trading price was 21.45, which was 7.7 higher than the previous day. The implied volatity was 27.58, the open interest changed by -6 which decreased total open position to 322
On 5 Jun BPCL was trading at 295.00. The strike last trading price was 13.75, which was 0.35 higher than the previous day. The implied volatity was 27.73, the open interest changed by 55 which increased total open position to 328
On 4 Jun BPCL was trading at 295.15. The strike last trading price was 13.4, which was -1.6 lower than the previous day. The implied volatity was 27.92, the open interest changed by 9 which increased total open position to 273
On 3 Jun BPCL was trading at 292.10. The strike last trading price was 15.3, which was 1.3 higher than the previous day. The implied volatity was 25.82, the open interest changed by 16 which increased total open position to 265
On 2 Jun BPCL was trading at 294.40. The strike last trading price was 14.2, which was 0.75 higher than the previous day. The implied volatity was 26.84, the open interest changed by 10 which increased total open position to 251
On 1 Jun BPCL was trading at 296.85. The strike last trading price was 13.35, which was 1 higher than the previous day. The implied volatity was 28.27, the open interest changed by -3 which decreased total open position to 237
On 29 May BPCL was trading at 298.10. The strike last trading price was 12.85, which was 4 higher than the previous day. The implied volatity was 27.58, the open interest changed by 11 which increased total open position to 239
On 27 May BPCL was trading at 307.15. The strike last trading price was 8.6, which was -2.4 lower than the previous day. The implied volatity was 28.13, the open interest changed by -26 which decreased total open position to 227
On 26 May BPCL was trading at 304.60. The strike last trading price was 11.05, which was 0.05 higher than the previous day. The implied volatity was 31.07, the open interest changed by 83 which increased total open position to 252
On 25 May BPCL was trading at 308.25. The strike last trading price was 10.65, which was -6.35 lower than the previous day. The implied volatity was 33.41, the open interest changed by 78 which increased total open position to 169
On 22 May BPCL was trading at 295.60. The strike last trading price was 16.95, which was -0.45 lower than the previous day. The implied volatity was 33.17, the open interest changed by 32 which increased total open position to 91
On 21 May BPCL was trading at 296.40. The strike last trading price was 17.3, which was -1.7 lower than the previous day. The implied volatity was 34.24, the open interest changed by 54 which increased total open position to 58
On 20 May BPCL was trading at 293.75. The strike last trading price was 19, which was 1.25 higher than the previous day. The implied volatity was 33.36, the open interest changed by 0 which decreased total open position to 3
On 19 May BPCL was trading at 286.45. The strike last trading price was 17.75, which was 17.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 18 May BPCL was trading at 280.80. The strike last trading price was 17.75, which was 17.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 15 May BPCL was trading at 284.45. The strike last trading price was 17.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 14 May BPCL was trading at 295.00. The strike last trading price was 17.75, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 3
On 13 May BPCL was trading at 297.10. The strike last trading price was 17.75, which was 5.75 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 3
On 12 May BPCL was trading at 287.85. The strike last trading price was 12, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 11 May BPCL was trading at 294.45. The strike last trading price was 12, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 8 May BPCL was trading at 302.75. The strike last trading price was 12, which was 12 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 May BPCL was trading at 307.60. The strike last trading price was 12, which was 12 higher than the previous day. The implied volatity was 36.42, the open interest changed by 0 which decreased total open position to 2
On 6 May BPCL was trading at 314.05. The strike last trading price was 12, which was -3.9 lower than the previous day. The implied volatity was 36.42, the open interest changed by 0 which decreased total open position to 0
On 5 May BPCL was trading at 298.50. 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 4 May BPCL was trading at 301.70. 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 30 Apr BPCL was trading at 300.45. 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 29 Apr BPCL was trading at 303.90. 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
