BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
29 Apr 2026 04:10 PM IST
| BPCL 26-May-2026 (26d) 310 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.48
Vega: 0
Theta: -0.28
Gamma: 0.01094
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 303.90 | 12.8 | -1.5999999999999996 | 43.64 | 1,535 | 263 | 859 | |||||||||
| 28 Apr | 307.75 | 14.75 | -2.6999999999999993 | 43.44 | 1,093 | 107 | 597 | |||||||||
| 27 Apr | 312.65 | 17.55 | 2.25 | 43.3 | 617 | 87 | 495 | |||||||||
| 24 Apr | 308.10 | 15.55 | -0.3999999999999986 | 42.47 | 543 | 127 | 408 | |||||||||
| 23 Apr | 309.80 | 16.5 | -2.25 | 42.03 | 275 | 128 | 280 | |||||||||
| 22 Apr | 314.40 | 18.5 | -2.3000000000000007 | 41.61 | 23 | 15 | 152 | |||||||||
| 21 Apr | 318.05 | 20.5 | 0.5 | 40.58 | 56 | 5 | 137 | |||||||||
| 20 Apr | 316.05 | 20 | 2.5500000000000007 | 40.39 | 309 | 37 | 132 | |||||||||
| 17 Apr | 312.10 | 17 | 1.3499999999999996 | 36.55 | 129 | 39 | 97 | |||||||||
|
|
||||||||||||||||
| 16 Apr | 307.95 | 15.75 | -1.6999999999999993 | 37.82 | 66 | 17 | 57 | |||||||||
| 15 Apr | 310.45 | 17.2 | 7.449999999999999 | 38.19 | 46 | 0 | 38 | |||||||||
| 13 Apr | 292.95 | 9.75 | -2.6500000000000004 | 39.57 | 4 | 2 | 37 | |||||||||
| 10 Apr | 299.35 | 12.4 | 0.6500000000000004 | 37.74 | 15 | 2 | 35 | |||||||||
| 9 Apr | 297.35 | 11.55 | -1.3 | 36.09 | 57 | 4 | 31 | |||||||||
| 8 Apr | 298.10 | 12.85 | 6.7 | 37.06 | 29 | 25 | 26 | |||||||||
| 7 Apr | 277.45 | 6.15 | -66.05 | 39.05 | 1 | 0 | 0 | |||||||||
| 6 Apr | 278.70 | 72.2 | 0 | 7.39 | 0 | 0 | 0 | |||||||||
| 2 Apr | 278.15 | 72.2 | 0 | 6.84 | 0 | 0 | 0 | |||||||||
| 1 Apr | 281.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 281.00 | 72.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 282.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 284.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 282.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 271.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 287.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 286.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 303.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 300.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 304.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 319.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 326.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 352.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 360.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 356.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Bharat Petroleum Corp Lt - strike price 310 expiring on 26MAY2026
Delta for 310 CE is 0.48
Historical price for 310 CE is as follows
On 29 Apr BPCL was trading at 303.90. The strike last trading price was 12.8, which was -1.5999999999999996 lower than the previous day. The implied volatity was 43.64, the open interest changed by 263 which increased total open position to 859
On 28 Apr BPCL was trading at 307.75. The strike last trading price was 14.75, which was -2.6999999999999993 lower than the previous day. The implied volatity was 43.44, the open interest changed by 107 which increased total open position to 597
On 27 Apr BPCL was trading at 312.65. The strike last trading price was 17.55, which was 2.25 higher than the previous day. The implied volatity was 43.3, the open interest changed by 87 which increased total open position to 495
On 24 Apr BPCL was trading at 308.10. The strike last trading price was 15.55, which was -0.3999999999999986 lower than the previous day. The implied volatity was 42.47, the open interest changed by 127 which increased total open position to 408
On 23 Apr BPCL was trading at 309.80. The strike last trading price was 16.5, which was -2.25 lower than the previous day. The implied volatity was 42.03, the open interest changed by 128 which increased total open position to 280
On 22 Apr BPCL was trading at 314.40. The strike last trading price was 18.5, which was -2.3000000000000007 lower than the previous day. The implied volatity was 41.61, the open interest changed by 15 which increased total open position to 152
On 21 Apr BPCL was trading at 318.05. The strike last trading price was 20.5, which was 0.5 higher than the previous day. The implied volatity was 40.58, the open interest changed by 5 which increased total open position to 137
On 20 Apr BPCL was trading at 316.05. The strike last trading price was 20, which was 2.5500000000000007 higher than the previous day. The implied volatity was 40.39, the open interest changed by 37 which increased total open position to 132
On 17 Apr BPCL was trading at 312.10. The strike last trading price was 17, which was 1.3499999999999996 higher than the previous day. The implied volatity was 36.55, the open interest changed by 39 which increased total open position to 97
On 16 Apr BPCL was trading at 307.95. The strike last trading price was 15.75, which was -1.6999999999999993 lower than the previous day. The implied volatity was 37.82, the open interest changed by 17 which increased total open position to 57
On 15 Apr BPCL was trading at 310.45. The strike last trading price was 17.2, which was 7.449999999999999 higher than the previous day. The implied volatity was 38.19, the open interest changed by 0 which decreased total open position to 38
On 13 Apr BPCL was trading at 292.95. The strike last trading price was 9.75, which was -2.6500000000000004 lower than the previous day. The implied volatity was 39.57, the open interest changed by 2 which increased total open position to 37
On 10 Apr BPCL was trading at 299.35. The strike last trading price was 12.4, which was 0.6500000000000004 higher than the previous day. The implied volatity was 37.74, the open interest changed by 2 which increased total open position to 35
On 9 Apr BPCL was trading at 297.35. The strike last trading price was 11.55, which was -1.3 lower than the previous day. The implied volatity was 36.09, the open interest changed by 4 which increased total open position to 31
On 8 Apr BPCL was trading at 298.10. The strike last trading price was 12.85, which was 6.7 higher than the previous day. The implied volatity was 37.06, the open interest changed by 25 which increased total open position to 26
On 7 Apr BPCL was trading at 277.45. The strike last trading price was 6.15, which was -66.05 lower than the previous day. The implied volatity was 39.05, 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 72.2, which was 0 lower than the previous day. The implied volatity was 7.39, 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 72.2, which was 0 lower than the previous day. The implied volatity was 6.84, the open interest changed by 0 which decreased total open position to 0
On 1 Apr BPCL was trading at 281.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar BPCL was trading at 281.00. The strike last trading price was 72.2, 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 Mar BPCL was trading at 282.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar BPCL was trading at 284.55. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar BPCL was trading at 282.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar BPCL was trading at 271.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar BPCL was trading at 287.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar BPCL was trading at 286.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar BPCL was trading at 303.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, 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 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 Mar BPCL was trading at 304.95. 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 13 Mar BPCL was trading at 319.30. 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 12 Mar BPCL was trading at 326.35. 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 6 Mar BPCL was trading at 352.75. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar BPCL was trading at 360.35. 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 4 Mar BPCL was trading at 356.40. 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 26-May-2026 (26d) 310 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.52
Vega: 0
Theta: -0.23
Gamma: 0.01125
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 303.90 | 16.15 | 1.8499999999999979 | 42.44 | 1,096 | 157 | 655 |
| 28 Apr | 307.75 | 14.4 | 2.0999999999999996 | 41.61 | 673 | 36 | 493 |
| 27 Apr | 312.65 | 11.85 | -2.950000000000001 | 39.76 | 266 | 100 | 458 |
| 24 Apr | 308.10 | 14.75 | 0.9499999999999993 | 40.3 | 331 | 60 | 358 |
| 23 Apr | 309.80 | 13.75 | 1.6999999999999993 | 39.07 | 212 | -31 | 299 |
| 22 Apr | 314.40 | 12 | 0.40000000000000036 | 38.83 | 33 | 22 | 331 |
| 21 Apr | 318.05 | 11.8 | -1 | 40.71 | 214 | 132 | 308 |
| 20 Apr | 316.05 | 12.7 | -0.5 | 41.46 | 224 | 128 | 158 |
| 17 Apr | 312.10 | 13.2 | -1.200000000000001 | 36.53 | 11 | 1 | 29 |
| 16 Apr | 307.95 | 14.4 | -0.29999999999999893 | 35.69 | 22 | 1 | 27 |
| 15 Apr | 310.45 | 14.9 | -9.799999999999999 | 39.2 | 18 | 6 | 26 |
| 13 Apr | 292.95 | 24.7 | 3.4499999999999993 | 38.63 | 44 | -15 | 19 |
| 10 Apr | 299.35 | 21.25 | -1 | 38.17 | 10 | 2 | 34 |
| 9 Apr | 297.35 | 22.25 | -0.75 | 40.52 | 33 | 30 | 31 |
| 8 Apr | 298.10 | 23 | 20.35 | 43.91 | 1 | 0 | 0 |
| 7 Apr | 277.45 | 2.65 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 278.70 | 2.65 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 278.15 | 2.65 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 281.25 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 281.00 | 2.65 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 282.70 | - | - | - | 0 | 0 | 0 |
| 25 Mar | 284.55 | - | - | - | 0 | 0 | 0 |
| 24 Mar | 282.25 | - | - | - | 0 | 0 | 0 |
| 23 Mar | 271.30 | - | - | - | 0 | 0 | 0 |
| 20 Mar | 287.80 | - | - | - | 0 | 0 | 0 |
| 19 Mar | 286.00 | - | - | - | 0 | 0 | 0 |
| 18 Mar | 303.70 | - | - | - | 0 | 0 | 0 |
| 17 Mar | 300.05 | 2.65 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 304.95 | 2.65 | 0 | 2.07 | 0 | 0 | 0 |
| 13 Mar | 319.30 | 2.65 | 0 | 3.87 | 0 | 0 | 0 |
| 12 Mar | 326.35 | 2.65 | 0 | 4.09 | 0 | 0 | 0 |
| 6 Mar | 352.75 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 360.35 | 0 | 0 | 9.27 | 0 | 0 | 0 |
| 4 Mar | 356.40 | 0 | 0 | - | 0 | 0 | 0 |
For Bharat Petroleum Corp Lt - strike price 310 expiring on 26MAY2026
Delta for 310 PE is -0.52
Historical price for 310 PE is as follows
On 29 Apr BPCL was trading at 303.90. The strike last trading price was 16.15, which was 1.8499999999999979 higher than the previous day. The implied volatity was 42.44, the open interest changed by 157 which increased total open position to 655
On 28 Apr BPCL was trading at 307.75. The strike last trading price was 14.4, which was 2.0999999999999996 higher than the previous day. The implied volatity was 41.61, the open interest changed by 36 which increased total open position to 493
On 27 Apr BPCL was trading at 312.65. The strike last trading price was 11.85, which was -2.950000000000001 lower than the previous day. The implied volatity was 39.76, the open interest changed by 100 which increased total open position to 458
On 24 Apr BPCL was trading at 308.10. The strike last trading price was 14.75, which was 0.9499999999999993 higher than the previous day. The implied volatity was 40.3, the open interest changed by 60 which increased total open position to 358
On 23 Apr BPCL was trading at 309.80. The strike last trading price was 13.75, which was 1.6999999999999993 higher than the previous day. The implied volatity was 39.07, the open interest changed by -31 which decreased total open position to 299
On 22 Apr BPCL was trading at 314.40. The strike last trading price was 12, which was 0.40000000000000036 higher than the previous day. The implied volatity was 38.83, the open interest changed by 22 which increased total open position to 331
On 21 Apr BPCL was trading at 318.05. The strike last trading price was 11.8, which was -1 lower than the previous day. The implied volatity was 40.71, the open interest changed by 132 which increased total open position to 308
On 20 Apr BPCL was trading at 316.05. The strike last trading price was 12.7, which was -0.5 lower than the previous day. The implied volatity was 41.46, the open interest changed by 128 which increased total open position to 158
On 17 Apr BPCL was trading at 312.10. The strike last trading price was 13.2, which was -1.200000000000001 lower than the previous day. The implied volatity was 36.53, the open interest changed by 1 which increased total open position to 29
On 16 Apr BPCL was trading at 307.95. The strike last trading price was 14.4, which was -0.29999999999999893 lower than the previous day. The implied volatity was 35.69, the open interest changed by 1 which increased total open position to 27
On 15 Apr BPCL was trading at 310.45. The strike last trading price was 14.9, which was -9.799999999999999 lower than the previous day. The implied volatity was 39.2, the open interest changed by 6 which increased total open position to 26
On 13 Apr BPCL was trading at 292.95. The strike last trading price was 24.7, which was 3.4499999999999993 higher than the previous day. The implied volatity was 38.63, the open interest changed by -15 which decreased total open position to 19
On 10 Apr BPCL was trading at 299.35. The strike last trading price was 21.25, which was -1 lower than the previous day. The implied volatity was 38.17, the open interest changed by 2 which increased total open position to 34
On 9 Apr BPCL was trading at 297.35. The strike last trading price was 22.25, which was -0.75 lower than the previous day. The implied volatity was 40.52, the open interest changed by 30 which increased total open position to 31
On 8 Apr BPCL was trading at 298.10. The strike last trading price was 23, which was 20.35 higher than the previous day. The implied volatity was 43.91, 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 2.65, 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 2.65, 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 2.65, 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 1 Apr BPCL was trading at 281.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar BPCL was trading at 281.00. The strike last trading price was 2.65, 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 Mar BPCL was trading at 282.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar BPCL was trading at 284.55. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar BPCL was trading at 282.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar BPCL was trading at 271.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar BPCL was trading at 287.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar BPCL was trading at 286.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar BPCL was trading at 303.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, 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 2.65, 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 2.65, which was 0 lower than the previous day. The implied volatity was 2.07, 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 2.65, which was 0 lower than the previous day. The implied volatity was 3.87, 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 2.65, which was 0 lower than the previous day. The implied volatity was 4.09, 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 -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar BPCL was trading at 360.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 9.27, the open interest changed by 0 which decreased total open position to 0
On 4 Mar BPCL was trading at 356.40. 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
