BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
24 Apr 2026 01:30 PM IST
| BPCL 28-Apr-2026 (4d) 310 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.36
Vega: 0
Theta: -0.39
Gamma: 0.04279
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 306.55 | 2.1 | -2.6999999999999997 | 25.91 | 1,722 | 8 | 828 | |||||||||
| 23 Apr | 309.80 | 5.1 | -2.9000000000000004 | 33.29 | 1,350 | 74 | 822 | |||||||||
| 22 Apr | 314.40 | 7.7 | -3.499999999999999 | 35.54 | 640 | 10 | 754 | |||||||||
| 21 Apr | 318.05 | 10.6 | -0.20000000000000107 | 34.21 | 802 | -119 | 743 | |||||||||
| 20 Apr | 316.05 | 10.3 | 0.8500000000000014 | 34.93 | 2,111 | -83 | 867 | |||||||||
| 17 Apr | 312.10 | 9.7 | 1.5999999999999996 | 35.7 | 3,364 | -118 | 955 | |||||||||
| 16 Apr | 307.95 | 8 | -1.6999999999999993 | 37.76 | 2,421 | 107 | 1,077 | |||||||||
| 15 Apr | 310.45 | 9.5 | 6 | 37.1 | 5,800 | 186 | 966 | |||||||||
| 13 Apr | 292.95 | 3.6 | -1.9499999999999997 | 38.32 | 1,192 | 23 | 781 | |||||||||
| 10 Apr | 299.35 | 5.6 | 0.2999999999999998 | 34.82 | 1,390 | 124 | 757 | |||||||||
| 9 Apr | 297.35 | 5.3 | -1.2 | 35.96 | 1,440 | 133 | 633 | |||||||||
| 8 Apr | 298.10 | 6.55 | 4.1 | 37.6 | 3,754 | -41 | 500 | |||||||||
| 7 Apr | 277.45 | 2.4 | -0.6 | 42.84 | 533 | 51 | 541 | |||||||||
| 6 Apr | 278.70 | 2.9 | -0.4 | 44.03 | 550 | 72 | 490 | |||||||||
| 2 Apr | 278.15 | 3.35 | -0.55 | 41.57 | 708 | 74 | 519 | |||||||||
| 1 Apr | 281.25 | 3.9 | -0.75 | 41.56 | 651 | 49 | 442 | |||||||||
| 30 Mar | 281.00 | 4.7 | -1.35 | 42.61 | 766 | 145 | 396 | |||||||||
| 27 Mar | 282.70 | 6 | -0.4 | 44.7 | 494 | -3 | 254 | |||||||||
| 25 Mar | 284.55 | 6.4 | 0.5 | 41.65 | 343 | 66 | 258 | |||||||||
| 24 Mar | 282.25 | 5.95 | 1.7 | 41.84 | 155 | 25 | 192 | |||||||||
| 23 Mar | 271.30 | 4.35 | -2.55 | 44.68 | 120 | -9 | 167 | |||||||||
| 20 Mar | 287.80 | 7.1 | 0.1 | 37.17 | 252 | 91 | 176 | |||||||||
| 19 Mar | 286.00 | 6.95 | -5.15 | 37.28 | 121 | 38 | 82 | |||||||||
| 18 Mar | 303.70 | 11.9 | 0.7 | 32.18 | 25 | 13 | 43 | |||||||||
| 17 Mar | 300.05 | 11.2 | -3.4 | 34.61 | 28 | 20 | 29 | |||||||||
| 16 Mar | 304.95 | 14.55 | -34.45 | 35.97 | 17 | 9 | 9 | |||||||||
| 13 Mar | 319.30 | 49 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 326.35 | 49 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 325.05 | 49 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 325.90 | 49 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 9 Mar | 331.15 | 49 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 352.75 | 49 | 0 | - | 0 | 0 | 0 | |||||||||
For Bharat Petroleum Corp Lt - strike price 310 expiring on 28APR2026
Delta for 310 CE is 0.36
Historical price for 310 CE is as follows
On 24 Apr BPCL was trading at 306.55. The strike last trading price was 2.1, which was -2.6999999999999997 lower than the previous day. The implied volatity was 25.91, the open interest changed by 8 which increased total open position to 828
On 23 Apr BPCL was trading at 309.80. The strike last trading price was 5.1, which was -2.9000000000000004 lower than the previous day. The implied volatity was 33.29, the open interest changed by 74 which increased total open position to 822
On 22 Apr BPCL was trading at 314.40. The strike last trading price was 7.7, which was -3.499999999999999 lower than the previous day. The implied volatity was 35.54, the open interest changed by 10 which increased total open position to 754
On 21 Apr BPCL was trading at 318.05. The strike last trading price was 10.6, which was -0.20000000000000107 lower than the previous day. The implied volatity was 34.21, the open interest changed by -119 which decreased total open position to 743
On 20 Apr BPCL was trading at 316.05. The strike last trading price was 10.3, which was 0.8500000000000014 higher than the previous day. The implied volatity was 34.93, the open interest changed by -83 which decreased total open position to 867
On 17 Apr BPCL was trading at 312.10. The strike last trading price was 9.7, which was 1.5999999999999996 higher than the previous day. The implied volatity was 35.7, the open interest changed by -118 which decreased total open position to 955
On 16 Apr BPCL was trading at 307.95. The strike last trading price was 8, which was -1.6999999999999993 lower than the previous day. The implied volatity was 37.76, the open interest changed by 107 which increased total open position to 1077
On 15 Apr BPCL was trading at 310.45. The strike last trading price was 9.5, which was 6 higher than the previous day. The implied volatity was 37.1, the open interest changed by 186 which increased total open position to 966
On 13 Apr BPCL was trading at 292.95. The strike last trading price was 3.6, which was -1.9499999999999997 lower than the previous day. The implied volatity was 38.32, the open interest changed by 23 which increased total open position to 781
On 10 Apr BPCL was trading at 299.35. The strike last trading price was 5.6, which was 0.2999999999999998 higher than the previous day. The implied volatity was 34.82, the open interest changed by 124 which increased total open position to 757
On 9 Apr BPCL was trading at 297.35. The strike last trading price was 5.3, which was -1.2 lower than the previous day. The implied volatity was 35.96, the open interest changed by 133 which increased total open position to 633
On 8 Apr BPCL was trading at 298.10. The strike last trading price was 6.55, which was 4.1 higher than the previous day. The implied volatity was 37.6, the open interest changed by -41 which decreased total open position to 500
On 7 Apr BPCL was trading at 277.45. The strike last trading price was 2.4, which was -0.6 lower than the previous day. The implied volatity was 42.84, the open interest changed by 51 which increased total open position to 541
On 6 Apr BPCL was trading at 278.70. The strike last trading price was 2.9, which was -0.4 lower than the previous day. The implied volatity was 44.03, the open interest changed by 72 which increased total open position to 490
On 2 Apr BPCL was trading at 278.15. The strike last trading price was 3.35, which was -0.55 lower than the previous day. The implied volatity was 41.57, the open interest changed by 74 which increased total open position to 519
On 1 Apr BPCL was trading at 281.25. The strike last trading price was 3.9, which was -0.75 lower than the previous day. The implied volatity was 41.56, the open interest changed by 49 which increased total open position to 442
On 30 Mar BPCL was trading at 281.00. The strike last trading price was 4.7, which was -1.35 lower than the previous day. The implied volatity was 42.61, the open interest changed by 145 which increased total open position to 396
On 27 Mar BPCL was trading at 282.70. The strike last trading price was 6, which was -0.4 lower than the previous day. The implied volatity was 44.7, the open interest changed by -3 which decreased total open position to 254
On 25 Mar BPCL was trading at 284.55. The strike last trading price was 6.4, which was 0.5 higher than the previous day. The implied volatity was 41.65, the open interest changed by 66 which increased total open position to 258
On 24 Mar BPCL was trading at 282.25. The strike last trading price was 5.95, which was 1.7 higher than the previous day. The implied volatity was 41.84, the open interest changed by 25 which increased total open position to 192
On 23 Mar BPCL was trading at 271.30. The strike last trading price was 4.35, which was -2.55 lower than the previous day. The implied volatity was 44.68, the open interest changed by -9 which decreased total open position to 167
On 20 Mar BPCL was trading at 287.80. The strike last trading price was 7.1, which was 0.1 higher than the previous day. The implied volatity was 37.17, the open interest changed by 91 which increased total open position to 176
On 19 Mar BPCL was trading at 286.00. The strike last trading price was 6.95, which was -5.15 lower than the previous day. The implied volatity was 37.28, the open interest changed by 38 which increased total open position to 82
On 18 Mar BPCL was trading at 303.70. The strike last trading price was 11.9, which was 0.7 higher than the previous day. The implied volatity was 32.18, the open interest changed by 13 which increased total open position to 43
On 17 Mar BPCL was trading at 300.05. The strike last trading price was 11.2, which was -3.4 lower than the previous day. The implied volatity was 34.61, the open interest changed by 20 which increased total open position to 29
On 16 Mar BPCL was trading at 304.95. The strike last trading price was 14.55, which was -34.45 lower than the previous day. The implied volatity was 35.97, the open interest changed by 9 which increased total open position to 9
On 13 Mar BPCL was trading at 319.30. The strike last trading price was 49, 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 Mar BPCL was trading at 326.35. The strike last trading price was 49, 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 49, 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 Mar BPCL was trading at 325.90. The strike last trading price was 49, 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, 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, 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 (4d) 310 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.65
Vega: 0
Theta: -0.34
Gamma: 0.04244
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 306.55 | 5.5 | 1 | 25.97 | 1,302 | -23 | 720 |
| 23 Apr | 309.80 | 4.15 | 0.5000000000000004 | 28.92 | 2,509 | -69 | 742 |
| 22 Apr | 314.40 | 3.65 | -0.10000000000000009 | 31.73 | 1,227 | -50 | 820 |
| 21 Apr | 318.05 | 4 | -1.0999999999999996 | 40.43 | 1,077 | 75 | 878 |
| 20 Apr | 316.05 | 5.2 | -1.3499999999999996 | 42.29 | 2,087 | 82 | 810 |
| 17 Apr | 312.10 | 6.15 | -3.0999999999999996 | 35.69 | 1,910 | 96 | 728 |
| 16 Apr | 307.95 | 9 | 0.34999999999999964 | 37.21 | 1,170 | -78 | 629 |
| 15 Apr | 310.45 | 8.8 | -12.099999999999998 | 40.17 | 1,617 | 319 | 711 |
| 13 Apr | 292.95 | 20.1 | 4.050000000000001 | 42.36 | 47 | -12 | 393 |
| 10 Apr | 299.35 | 15.55 | -2 | 37.99 | 296 | 69 | 404 |
| 9 Apr | 297.35 | 17.45 | -0.25 | 39.78 | 404 | 201 | 336 |
| 8 Apr | 298.10 | 17.25 | -16.05 | 41.88 | 337 | 64 | 145 |
| 7 Apr | 277.45 | 33.3 | 0 | 43.91 | 4 | -1 | 81 |
| 6 Apr | 278.70 | 33.3 | -4.75 | 45.98 | 14 | 11 | 82 |
| 2 Apr | 278.15 | 38.05 | 5.55 | 65.8 | 12 | -3 | 72 |
| 1 Apr | 281.25 | 32.25 | -0.5 | 47.17 | 81 | 32 | 74 |
| 30 Mar | 281.00 | 32.8 | -0.05 | 49.9 | 27 | 1 | 42 |
| 27 Mar | 282.70 | 32.9 | 2.75 | 49.62 | 39 | 1 | 40 |
| 25 Mar | 284.55 | 30 | -2 | 45.81 | 15 | 1 | 39 |
| 24 Mar | 282.25 | 32 | -9.5 | 46.36 | 5 | -1 | 38 |
| 23 Mar | 271.30 | 41.5 | 12.7 | 52.81 | 7 | 5 | 38 |
| 20 Mar | 287.80 | 28.8 | 0.45 | 47.15 | 154 | 25 | 32 |
| 19 Mar | 286.00 | 28.35 | 13.35 | 43.41 | 14 | 7 | 8 |
| 18 Mar | 303.70 | 15 | 8.3 | 33.57 | 1 | 0 | 0 |
| 17 Mar | 300.05 | 6.7 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 304.95 | 6.7 | 0 | 0.02 | 0 | 0 | 0 |
| 13 Mar | 319.30 | 6.7 | 0 | 3.73 | 0 | 0 | 0 |
| 12 Mar | 326.35 | 6.7 | 0 | 5.47 | 0 | 0 | 0 |
| 11 Mar | 325.05 | 6.7 | 0 | 4.68 | 0 | 0 | 0 |
| 10 Mar | 325.90 | 6.7 | 0 | 5.28 | 0 | 0 | 0 |
| 9 Mar | 331.15 | 6.7 | 0 | 6.1 | 0 | 0 | 0 |
| 6 Mar | 352.75 | 6.7 | 0 | 10.34 | 0 | 0 | 0 |
For Bharat Petroleum Corp Lt - strike price 310 expiring on 28APR2026
Delta for 310 PE is -0.65
Historical price for 310 PE is as follows
On 24 Apr BPCL was trading at 306.55. The strike last trading price was 5.5, which was 1 higher than the previous day. The implied volatity was 25.97, the open interest changed by -23 which decreased total open position to 720
On 23 Apr BPCL was trading at 309.80. The strike last trading price was 4.15, which was 0.5000000000000004 higher than the previous day. The implied volatity was 28.92, the open interest changed by -69 which decreased total open position to 742
On 22 Apr BPCL was trading at 314.40. The strike last trading price was 3.65, which was -0.10000000000000009 lower than the previous day. The implied volatity was 31.73, the open interest changed by -50 which decreased total open position to 820
On 21 Apr BPCL was trading at 318.05. The strike last trading price was 4, which was -1.0999999999999996 lower than the previous day. The implied volatity was 40.43, the open interest changed by 75 which increased total open position to 878
On 20 Apr BPCL was trading at 316.05. The strike last trading price was 5.2, which was -1.3499999999999996 lower than the previous day. The implied volatity was 42.29, the open interest changed by 82 which increased total open position to 810
On 17 Apr BPCL was trading at 312.10. The strike last trading price was 6.15, which was -3.0999999999999996 lower than the previous day. The implied volatity was 35.69, the open interest changed by 96 which increased total open position to 728
On 16 Apr BPCL was trading at 307.95. The strike last trading price was 9, which was 0.34999999999999964 higher than the previous day. The implied volatity was 37.21, the open interest changed by -78 which decreased total open position to 629
On 15 Apr BPCL was trading at 310.45. The strike last trading price was 8.8, which was -12.099999999999998 lower than the previous day. The implied volatity was 40.17, the open interest changed by 319 which increased total open position to 711
On 13 Apr BPCL was trading at 292.95. The strike last trading price was 20.1, which was 4.050000000000001 higher than the previous day. The implied volatity was 42.36, the open interest changed by -12 which decreased total open position to 393
On 10 Apr BPCL was trading at 299.35. The strike last trading price was 15.55, which was -2 lower than the previous day. The implied volatity was 37.99, the open interest changed by 69 which increased total open position to 404
On 9 Apr BPCL was trading at 297.35. The strike last trading price was 17.45, which was -0.25 lower than the previous day. The implied volatity was 39.78, the open interest changed by 201 which increased total open position to 336
On 8 Apr BPCL was trading at 298.10. The strike last trading price was 17.25, which was -16.05 lower than the previous day. The implied volatity was 41.88, the open interest changed by 64 which increased total open position to 145
On 7 Apr BPCL was trading at 277.45. The strike last trading price was 33.3, which was 0 lower than the previous day. The implied volatity was 43.91, the open interest changed by -1 which decreased total open position to 81
On 6 Apr BPCL was trading at 278.70. The strike last trading price was 33.3, which was -4.75 lower than the previous day. The implied volatity was 45.98, the open interest changed by 11 which increased total open position to 82
On 2 Apr BPCL was trading at 278.15. The strike last trading price was 38.05, which was 5.55 higher than the previous day. The implied volatity was 65.8, the open interest changed by -3 which decreased total open position to 72
On 1 Apr BPCL was trading at 281.25. The strike last trading price was 32.25, which was -0.5 lower than the previous day. The implied volatity was 47.17, the open interest changed by 32 which increased total open position to 74
On 30 Mar BPCL was trading at 281.00. The strike last trading price was 32.8, which was -0.05 lower than the previous day. The implied volatity was 49.9, the open interest changed by 1 which increased total open position to 42
On 27 Mar BPCL was trading at 282.70. The strike last trading price was 32.9, which was 2.75 higher than the previous day. The implied volatity was 49.62, the open interest changed by 1 which increased total open position to 40
On 25 Mar BPCL was trading at 284.55. The strike last trading price was 30, which was -2 lower than the previous day. The implied volatity was 45.81, the open interest changed by 1 which increased total open position to 39
On 24 Mar BPCL was trading at 282.25. The strike last trading price was 32, which was -9.5 lower than the previous day. The implied volatity was 46.36, the open interest changed by -1 which decreased total open position to 38
On 23 Mar BPCL was trading at 271.30. The strike last trading price was 41.5, which was 12.7 higher than the previous day. The implied volatity was 52.81, the open interest changed by 5 which increased total open position to 38
On 20 Mar BPCL was trading at 287.80. The strike last trading price was 28.8, which was 0.45 higher than the previous day. The implied volatity was 47.15, the open interest changed by 25 which increased total open position to 32
On 19 Mar BPCL was trading at 286.00. The strike last trading price was 28.35, which was 13.35 higher than the previous day. The implied volatity was 43.41, the open interest changed by 7 which increased total open position to 8
On 18 Mar BPCL was trading at 303.70. The strike last trading price was 15, which was 8.3 higher than the previous day. The implied volatity was 33.57, 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 6.7, 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 16 Mar BPCL was trading at 304.95. The strike last trading price was 6.7, which was 0 lower than the previous day. The implied volatity was 0.02, 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 6.7, which was 0 lower than the previous day. The implied volatity was 3.73, 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 6.7, which was 0 lower than the previous day. The implied volatity was 5.47, 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 6.7, which was 0 lower than the previous day. The implied volatity was 4.68, the open interest changed by 0 which decreased total open position to 0
On 10 Mar BPCL was trading at 325.90. The strike last trading price was 6.7, which was 0 lower than the previous day. The implied volatity was 5.28, 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 6.7, which was 0 lower than the previous day. The implied volatity was 6.1, 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 6.7, which was 0 lower than the previous day. The implied volatity was 10.34, the open interest changed by 0 which decreased total open position to 0
