Historical option data for BPCL
22 Jun 2026 02:07 PM IST
| BPCL 28-Jul-2026 (36d) 310 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.51
Vega: 0
Theta: -0.19
Gamma: 0.01287
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 307.40 | 12 | 0 (0.00%) | 31.89 | 154 | 61 | 210 | |||||||||
| 19 Jun | 306.60 | 12 | -5.85 (-32.77%) | 31.86 | 111 | 45 | 147 | |||||||||
| 18 Jun | 316.30 | 17.75 | -1.45 (-7.55%) | 33.49 | 26 | 2 | 101 | |||||||||
| 17 Jun | 317.95 | 19.2 | 3.55 (22.68%) | 32.22 | 61 | 2 | 99 | |||||||||
| 16 Jun | 312.10 | 15.65 | 0.5 (3.30%) | 32.24 | 87 | 22 | 94 | |||||||||
| 15 Jun | 310.60 | 15.1 | 3.2 (26.89%) | 31.84 | 76 | 10 | 73 | |||||||||
| 12 Jun | 302.35 | 11.9 | 6.85 (135.64%) | 33.25 | 60 | 26 | 62 | |||||||||
| 11 Jun | 286.35 | 5.05 | -1.75 (-25.74%) | 32.45 | 30 | 9 | 36 | |||||||||
| 10 Jun | 288.00 | 6.8 | 0.45 (7.09%) | 33.28 | 11 | 4 | 27 | |||||||||
| 9 Jun | 289.10 | 6.35 | -0.5 (-7.30%) | 32.97 | 10 | 3 | 23 | |||||||||
| 8 Jun | 285.15 | 6.85 | -9.05 (-56.92%) | 32.84 | 19 | 17 | 20 | |||||||||
| 5 Jun | 295.00 | 15.9 | 0 (0.00%) | - | 3 | 0 | 3 | |||||||||
| 4 Jun | 295.15 | 15.9 | 0 (0.00%) | - | 3 | 0 | 3 | |||||||||
| 3 Jun | 292.10 | 15.9 | 0 (0.00%) | - | 3 | 0 | 3 | |||||||||
| 2 Jun | 294.40 | 15.9 | -0.1 (-0.62%) | - | 3 | 0 | 3 | |||||||||
| 1 Jun | 296.85 | 15.9 | -0.1 (-0.62%) | 40.08 | 3 | 0 | 3 | |||||||||
| 29 May | 298.10 | 15.9 | -8.1 (-33.75%) | 40.08 | 3 | 3 | 3 | |||||||||
| 18 May | 278.05 | 0 | -24 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 284.45 | 0 | -24 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 295.00 | 0 | -24 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 297.10 | 0 | -24 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 287.85 | 0 | -24 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 294.45 | 0 | -24 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 8 May | 302.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 307.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 314.05 | 0 | 0 | - | 0 | 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 310 expiring on 28JUL2026
Delta for 310 CE is 0.51
Historical price for 310 CE is as follows
On 22 Jun BPCL was trading at 307.40. The strike last trading price was 12, which was 0 lower than the previous day. The implied volatity was 31.89, the open interest changed by 61 which increased total open position to 210
On 19 Jun BPCL was trading at 306.60. The strike last trading price was 12, which was -5.85 lower than the previous day. The implied volatity was 31.86, the open interest changed by 45 which increased total open position to 147
On 18 Jun BPCL was trading at 316.30. The strike last trading price was 17.75, which was -1.45 lower than the previous day. The implied volatity was 33.49, the open interest changed by 2 which increased total open position to 101
On 17 Jun BPCL was trading at 317.95. The strike last trading price was 19.2, which was 3.55 higher than the previous day. The implied volatity was 32.22, the open interest changed by 2 which increased total open position to 99
On 16 Jun BPCL was trading at 312.10. The strike last trading price was 15.65, which was 0.5 higher than the previous day. The implied volatity was 32.24, the open interest changed by 22 which increased total open position to 94
On 15 Jun BPCL was trading at 310.60. The strike last trading price was 15.1, which was 3.2 higher than the previous day. The implied volatity was 31.84, the open interest changed by 10 which increased total open position to 73
On 12 Jun BPCL was trading at 302.35. The strike last trading price was 11.9, which was 6.85 higher than the previous day. The implied volatity was 33.25, the open interest changed by 26 which increased total open position to 62
On 11 Jun BPCL was trading at 286.35. The strike last trading price was 5.05, which was -1.75 lower than the previous day. The implied volatity was 32.45, the open interest changed by 9 which increased total open position to 36
On 10 Jun BPCL was trading at 288.00. The strike last trading price was 6.8, which was 0.45 higher than the previous day. The implied volatity was 33.28, the open interest changed by 4 which increased total open position to 27
On 9 Jun BPCL was trading at 289.10. The strike last trading price was 6.35, which was -0.5 lower than the previous day. The implied volatity was 32.97, the open interest changed by 3 which increased total open position to 23
On 8 Jun BPCL was trading at 285.15. The strike last trading price was 6.85, which was -9.05 lower than the previous day. The implied volatity was 32.84, the open interest changed by 17 which increased total open position to 20
On 5 Jun BPCL was trading at 295.00. The strike last trading price was 15.9, 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 4 Jun BPCL was trading at 295.15. The strike last trading price was 15.9, 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 3 Jun BPCL was trading at 292.10. The strike last trading price was 15.9, 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 2 Jun BPCL was trading at 294.40. The strike last trading price was 15.9, 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 3
On 1 Jun BPCL was trading at 296.85. The strike last trading price was 15.9, which was -0.1 lower than the previous day. The implied volatity was 40.08, the open interest changed by 0 which decreased total open position to 3
On 29 May BPCL was trading at 298.10. The strike last trading price was 15.9, which was -8.1 lower than the previous day. The implied volatity was 40.08, the open interest changed by 3 which increased total open position to 3
On 18 May BPCL was trading at 278.05. The strike last trading price was 0, which was -24 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May BPCL was trading at 284.45. The strike last trading price was 0, which was -24 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May BPCL was trading at 295.00. The strike last trading price was 0, which was -24 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May BPCL was trading at 297.10. The strike last trading price was 0, which was -24 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May BPCL was trading at 287.85. The strike last trading price was 0, which was -24 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May BPCL was trading at 294.45. The strike last trading price was 0, which was -24 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 May BPCL was trading at 302.75. 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 May BPCL was trading at 307.60. 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 6 May BPCL was trading at 314.05. 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 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 28-Jul-2026 (36d) 310 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 0
Theta: -0.13
Gamma: 0.01426
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 307.40 | 11.6 | -0.4 (-3.33%) | 28.8 | 55 | -5 | 116 |
| 19 Jun | 306.60 | 12.2 | 3.2 (35.56%) | 28.52 | 55 | 0 | 121 |
| 18 Jun | 316.30 | 9 | 0 (0.00%) | 30.95 | 45 | 34 | 120 |
| 17 Jun | 317.95 | 8.75 | -2.25 (-20.45%) | 31.06 | 70 | 27 | 85 |
| 16 Jun | 312.10 | 10.85 | -1.35 (-11.07%) | 29.48 | 31 | 6 | 58 |
| 15 Jun | 310.60 | 12.2 | -3.8 (-23.75%) | 31.05 | 181 | -86 | 51 |
| 12 Jun | 302.35 | 16.3 | -9.7 (-37.31%) | 29.42 | 140 | 130 | 136 |
| 11 Jun | 286.35 | 25.6 | 25.6 (50.59%) | 30.42 | 2 | 0 | 6 |
| 10 Jun | 288.00 | 25.6 | 8.6 (50.59%) | 30.42 | 2 | 0 | 5 |
| 9 Jun | 289.10 | 16.7 | 16.7 | - | 5 | 0 | 5 |
| 8 Jun | 285.15 | 16.7 | 16.7 | - | 5 | 0 | 5 |
| 5 Jun | 295.00 | 16.7 | 16.7 | - | 5 | 0 | 5 |
| 4 Jun | 295.15 | 16.7 | 16.7 | - | 5 | 0 | 5 |
| 3 Jun | 292.10 | 16.7 | 16.7 | - | 5 | 0 | 5 |
| 2 Jun | 294.40 | 16.7 | 16.7 | - | 5 | 0 | 5 |
| 1 Jun | 296.85 | 16.7 | 16.7 (-22.14%) | 24.76 | 5 | 0 | 5 |
| 29 May | 298.10 | 16.7 | -4.75 (-22.14%) | 24.76 | 5 | 3 | 3 |
| 18 May | 278.05 | 0 | 0 | - | 0 | 0 | 0 |
| 15 May | 284.45 | 0 | -21.45 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 295.00 | 0 | -21.45 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 297.10 | 0 | -21.45 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 287.85 | 0 | -21.45 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 294.45 | 0 | -21.45 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 302.75 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 307.60 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 314.05 | 0 | 0 | - | 0 | 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 310 expiring on 28JUL2026
Delta for 310 PE is -0.49
Historical price for 310 PE is as follows
On 22 Jun BPCL was trading at 307.40. The strike last trading price was 11.6, which was -0.4 lower than the previous day. The implied volatity was 28.8, the open interest changed by -5 which decreased total open position to 116
On 19 Jun BPCL was trading at 306.60. The strike last trading price was 12.2, which was 3.2 higher than the previous day. The implied volatity was 28.52, the open interest changed by 0 which decreased total open position to 121
On 18 Jun BPCL was trading at 316.30. The strike last trading price was 9, which was 0 lower than the previous day. The implied volatity was 30.95, the open interest changed by 34 which increased total open position to 120
On 17 Jun BPCL was trading at 317.95. The strike last trading price was 8.75, which was -2.25 lower than the previous day. The implied volatity was 31.06, the open interest changed by 27 which increased total open position to 85
On 16 Jun BPCL was trading at 312.10. The strike last trading price was 10.85, which was -1.35 lower than the previous day. The implied volatity was 29.48, the open interest changed by 6 which increased total open position to 58
On 15 Jun BPCL was trading at 310.60. The strike last trading price was 12.2, which was -3.8 lower than the previous day. The implied volatity was 31.05, the open interest changed by -86 which decreased total open position to 51
On 12 Jun BPCL was trading at 302.35. The strike last trading price was 16.3, which was -9.7 lower than the previous day. The implied volatity was 29.42, the open interest changed by 130 which increased total open position to 136
On 11 Jun BPCL was trading at 286.35. The strike last trading price was 25.6, which was 25.6 higher than the previous day. The implied volatity was 30.42, the open interest changed by 0 which decreased total open position to 6
On 10 Jun BPCL was trading at 288.00. The strike last trading price was 25.6, which was 8.6 higher than the previous day. The implied volatity was 30.42, the open interest changed by 0 which decreased total open position to 5
On 9 Jun BPCL was trading at 289.10. The strike last trading price was 16.7, which was 16.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 8 Jun BPCL was trading at 285.15. The strike last trading price was 16.7, which was 16.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 5 Jun BPCL was trading at 295.00. The strike last trading price was 16.7, which was 16.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 4 Jun BPCL was trading at 295.15. The strike last trading price was 16.7, which was 16.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 3 Jun BPCL was trading at 292.10. The strike last trading price was 16.7, which was 16.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 2 Jun BPCL was trading at 294.40. The strike last trading price was 16.7, which was 16.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 1 Jun BPCL was trading at 296.85. The strike last trading price was 16.7, which was 16.7 higher than the previous day. The implied volatity was 24.76, the open interest changed by 0 which decreased total open position to 5
On 29 May BPCL was trading at 298.10. The strike last trading price was 16.7, which was -4.75 lower than the previous day. The implied volatity was 24.76, the open interest changed by 3 which increased total open position to 3
On 18 May BPCL was trading at 278.05. 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 15 May BPCL was trading at 284.45. The strike last trading price was 0, which was -21.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May BPCL was trading at 295.00. The strike last trading price was 0, which was -21.45 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May BPCL was trading at 297.10. The strike last trading price was 0, which was -21.45 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May BPCL was trading at 287.85. The strike last trading price was 0, which was -21.45 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May BPCL was trading at 294.45. The strike last trading price was 0, which was -21.45 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May BPCL was trading at 302.75. 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 May BPCL was trading at 307.60. 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 6 May BPCL was trading at 314.05. 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 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
