BPCL

Bharat Petroleum Corp Lt

355.05 -2.50 (-0.70%)

L: 352.95 H: 358.75

Back to Option Chain

Historical option data for BPCL
09 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

BPCL 30-DEC-2025 310 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	355.05	56 ₹ 1,10,600	-5.3 -10467.50	-	0 0	0 0	0 0
8 Dec	357.55	56 ₹ 1,10,600	-5.3 -10467.50	-	0 0	0 0	2 3,950
5 Dec	360.30	56 ₹ 1,10,600	-5.3 -10467.50	-	0 0	0 0	0 0
4 Dec	356.00	56 ₹ 1,10,600	-5.3 -10467.50	-	0 0	0 0	0 0
3 Dec	358.40	56 ₹ 1,10,600	-5.3 -10467.50	-	0 0	0 0	0 0
2 Dec	358.75	56 ₹ 1,10,600	-5.3 -10467.50	-	0 0	0 0	0 0
1 Dec	354.00	56 ₹ 1,10,600	-5.3 -10467.50	-	0 0	0 0	0 0
27 Nov	364.70	56 ₹ 1,10,600	-5.3 -10467.50	-	0 0	0 0	0 0
26 Nov	367.65	56 ₹ 1,10,600	-5.3 -10467.50	-	0 0	0 0	0 0
25 Nov	355.85	56 ₹ 1,10,600	-5.3 -10467.50	-	0 0	2 3,950	0 0
24 Nov	359.65	56 ₹ 1,10,600	-5.3 -10467.50	35.53	2 3,950	1 1,975	1 1,975
21 Nov	364.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	365.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	365.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	371.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	374.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	374.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	375.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	367.30	53.4 ₹ 1,05,465	10.25 20243.75	-	2 3,950	0 0	0 0

31 Oct	356.80	43.15 ₹ 85,221.25	0 0.00	-	0 0	0 0	0 0
30 Oct	357.60	43.15 ₹ 85,221.25	0 0.00	-	0 0	0 0	0 0
29 Oct	348.10	43.15 ₹ 85,221.25	0 0.00	-	0 0	0 0	0 0
27 Oct	343.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	330.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	331.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	339.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	337.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	335.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	335.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	337.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	332.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	338.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	344.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	345.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	341.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	343.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	341.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bharat Petroleum Corp Lt - strike price 310 expiring on 30DEC2025

Delta for 310 CE is -

Historical price for 310 CE is as follows

On 9 Dec BPCL was trading at 355.05. The strike last trading price was 56, which was -5.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec BPCL was trading at 357.55. The strike last trading price was 56, which was -5.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec BPCL was trading at 360.30. The strike last trading price was 56, which was -5.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec BPCL was trading at 356.00. The strike last trading price was 56, which was -5.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec BPCL was trading at 358.40. The strike last trading price was 56, which was -5.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec BPCL was trading at 358.75. The strike last trading price was 56, which was -5.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec BPCL was trading at 354.00. The strike last trading price was 56, which was -5.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov BPCL was trading at 364.70. The strike last trading price was 56, which was -5.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov BPCL was trading at 367.65. The strike last trading price was 56, which was -5.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov BPCL was trading at 355.85. The strike last trading price was 56, which was -5.3 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 24 Nov BPCL was trading at 359.65. The strike last trading price was 56, which was -5.3 lower than the previous day. The implied volatity was 35.53, the open interest changed by 1 which increased total open position to 1

On 21 Nov BPCL was trading at 364.55. 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 Nov BPCL was trading at 365.05. 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 19 Nov BPCL was trading at 365.65. 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 Nov BPCL was trading at 371.85. 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 Nov BPCL was trading at 374.25. 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 Nov 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 12 Nov BPCL was trading at 375.45. 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 Nov BPCL was trading at 367.30. The strike last trading price was 53.4, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct BPCL was trading at 356.80. The strike last trading price was 43.15, 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 Oct BPCL was trading at 357.60. The strike last trading price was 43.15, 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 Oct BPCL was trading at 348.10. The strike last trading price was 43.15, 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 Oct BPCL was trading at 343.00. 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 24 Oct BPCL was trading at 330.45. 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 Oct BPCL was trading at 331.30. 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 21 Oct BPCL was trading at 339.05. 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 20 Oct BPCL was trading at 337.70. 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 17 Oct BPCL was trading at 335.85. 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 Oct BPCL was trading at 335.90. 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 15 Oct BPCL was trading at 337.90. 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 14 Oct BPCL was trading at 332.45. 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 10 Oct BPCL was trading at 338.70. 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 9 Oct BPCL was trading at 344.00. 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 8 Oct BPCL was trading at 345.10. 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 7 Oct BPCL was trading at 341.90. 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 6 Oct BPCL was trading at 343.60. 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 3 Oct BPCL was trading at 341.55. 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 30DEC2025 310 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	355.05	0.15 ₹ 296.25	0 0.00	-	0 0	-1 -1,975	0 0
8 Dec	357.55	0.15 ₹ 296.25	0 0.00	28.70	2 3,950	0 0	8 15,800
5 Dec	360.30	0.15 ₹ 296.25	-0.05 -98.75	28.31	4 7,900	0 0	10 19,750
4 Dec	356.00	0.2 ₹ 395	-0.15 -296.25	-	0 0	0 0	0 0
3 Dec	358.40	0.2 ₹ 395	-0.15 -296.25	-	0 0	1 1,975	0 0
2 Dec	358.75	0.2 ₹ 395	-0.15 -296.25	27.48	2 3,950	1 1,975	10 19,750
1 Dec	354.00	0.35 ₹ 691.25	0 0.00	27.33	3 5,925	1 1,975	8 15,800
27 Nov	364.70	0.35 ₹ 691.25	-0.2 -395.00	30.44	1 1,975	0 0	6 11,850
26 Nov	367.65	0.55 ₹ 1,086.25	-0.05 -98.75	-	0 0	5 9,875	0 0
25 Nov	355.85	0.55 ₹ 1,086.25	-0.05 -98.75	28.25	8 15,800	1 1,975	2 3,950
24 Nov	359.65	0.6 ₹ 1,185	-0.9 -1777.50	30.40	1 1,975	0 0	0 0
21 Nov	364.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	365.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	365.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	371.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	374.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	374.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	375.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	367.30	0.8 ₹ 1,580	-0.7 -1382.50	28.77	8 15,800	-6 -11,850	5 9,875
31 Oct	356.80	1.5 ₹ 2,962.5	-0.3 -592.50	-	3 5,925	2 3,950	10 19,750
30 Oct	357.60	1.8 ₹ 3,555	-0.95 -1876.25	30.02	4 7,900	-1 -1,975	7 13,825
29 Oct	348.10	2.75 ₹ 5,431.25	-0.95 -1876.25	29.69	2 3,950	0 0	8 15,800
27 Oct	343.00	3.7 ₹ 7,307.5	-2.3 -4542.50	29.93	5 9,875	2 3,950	9 17,775
24 Oct	330.45	6 ₹ 11,850	0.5 987.50	29.36	2 3,950	1 1,975	6 11,850
23 Oct	331.30	5.5 ₹ 10,862.5	-0.45 -888.75	28.19	4 7,900	2 3,950	4 7,900
21 Oct	339.05	5.95 ₹ 11,751.25	0 0.00	-	0 0	0 0	0 0
20 Oct	337.70	5.95 ₹ 11,751.25	0 0.00	-	0 0	0 0	0 0
17 Oct	335.85	5.95 ₹ 11,751.25	0 0.00	-	0 0	0 0	0 0
16 Oct	335.90	5.95 ₹ 11,751.25	0 0.00	-	0 0	1 1,975	0 0
15 Oct	337.90	5.95 ₹ 11,751.25	0 0.00	-	1 1,975	0 0	1 1,975
14 Oct	332.45	5.95 ₹ 11,751.25	-2.85 -5628.75	28.40	1 1,975	0 0	0 0
10 Oct	338.70	8.8 ₹ 17,380	0 0.00	-	0 0	0 0	0 0
9 Oct	344.00	8.8 ₹ 17,380	0 0.00	-	0 0	0 0	0 0
8 Oct	345.10	8.8 ₹ 17,380	0 0.00	-	0 0	0 0	0 0
7 Oct	341.90	8.8 ₹ 17,380	0 0.00	-	0 0	0 0	0 0
6 Oct	343.60	8.8 ₹ 17,380	0 0.00	-	0 0	0 0	0 0
3 Oct	341.55	8.8 ₹ 17,380	0 0.00	7.07	0 0	0 0	0 0

For Bharat Petroleum Corp Lt - strike price 310 expiring on 30DEC2025

Delta for 310 PE is -

Historical price for 310 PE is as follows

On 9 Dec BPCL was trading at 355.05. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 8 Dec BPCL was trading at 357.55. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 28.70, the open interest changed by 0 which decreased total open position to 8

On 5 Dec BPCL was trading at 360.30. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 28.31, the open interest changed by 0 which decreased total open position to 10

On 4 Dec BPCL was trading at 356.00. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec BPCL was trading at 358.40. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec BPCL was trading at 358.75. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 27.48, the open interest changed by 1 which increased total open position to 10

On 1 Dec BPCL was trading at 354.00. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 27.33, the open interest changed by 1 which increased total open position to 8

On 27 Nov BPCL was trading at 364.70. The strike last trading price was 0.35, which was -0.2 lower than the previous day. The implied volatity was 30.44, the open interest changed by 0 which decreased total open position to 6

On 26 Nov BPCL was trading at 367.65. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 25 Nov BPCL was trading at 355.85. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 28.25, the open interest changed by 1 which increased total open position to 2

On 24 Nov BPCL was trading at 359.65. The strike last trading price was 0.6, which was -0.9 lower than the previous day. The implied volatity was 30.40, the open interest changed by 0 which decreased total open position to 0

On 3 Nov BPCL was trading at 367.30. The strike last trading price was 0.8, which was -0.7 lower than the previous day. The implied volatity was 28.77, the open interest changed by -6 which decreased total open position to 5

On 31 Oct BPCL was trading at 356.80. The strike last trading price was 1.5, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 10

On 30 Oct BPCL was trading at 357.60. The strike last trading price was 1.8, which was -0.95 lower than the previous day. The implied volatity was 30.02, the open interest changed by -1 which decreased total open position to 7

On 29 Oct BPCL was trading at 348.10. The strike last trading price was 2.75, which was -0.95 lower than the previous day. The implied volatity was 29.69, the open interest changed by 0 which decreased total open position to 8

On 27 Oct BPCL was trading at 343.00. The strike last trading price was 3.7, which was -2.3 lower than the previous day. The implied volatity was 29.93, the open interest changed by 2 which increased total open position to 9

On 24 Oct BPCL was trading at 330.45. The strike last trading price was 6, which was 0.5 higher than the previous day. The implied volatity was 29.36, the open interest changed by 1 which increased total open position to 6

On 23 Oct BPCL was trading at 331.30. The strike last trading price was 5.5, which was -0.45 lower than the previous day. The implied volatity was 28.19, the open interest changed by 2 which increased total open position to 4

On 21 Oct BPCL was trading at 339.05. The strike last trading price was 5.95, 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 Oct BPCL was trading at 337.70. The strike last trading price was 5.95, 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 Oct BPCL was trading at 335.85. The strike last trading price was 5.95, 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 Oct BPCL was trading at 335.90. The strike last trading price was 5.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 15 Oct BPCL was trading at 337.90. The strike last trading price was 5.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 14 Oct BPCL was trading at 332.45. The strike last trading price was 5.95, which was -2.85 lower than the previous day. The implied volatity was 28.40, the open interest changed by 0 which decreased total open position to 0

On 10 Oct BPCL was trading at 338.70. The strike last trading price was 8.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Oct BPCL was trading at 344.00. The strike last trading price was 8.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Oct BPCL was trading at 345.10. The strike last trading price was 8.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Oct BPCL was trading at 341.90. The strike last trading price was 8.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Oct BPCL was trading at 343.60. The strike last trading price was 8.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Oct BPCL was trading at 341.55. The strike last trading price was 8.8, which was 0 lower than the previous day. The implied volatity was 7.07, the open interest changed by 0 which decreased total open position to 0

Related Pages for BPCL

BPCL

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD