BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
17 Mar 2026 04:12 PM IST
| BPCL 30-MAR-2026 325 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.14
Vega: 0.12
Theta: -0.18
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Mar | 300.05 | 1.35 | -1.9 | 35.76 | 1,137 | -9 | 380 | |||||||||
| 16 Mar | 304.95 | 3.3 | -5.6 | 40.29 | 1,237 | -112 | 379 | |||||||||
| 13 Mar | 319.30 | 9 | -4.15 | 38.81 | 632 | 18 | 511 | |||||||||
| 12 Mar | 326.35 | 12.95 | 0.15 | 38.39 | 830 | -44 | 494 | |||||||||
| 11 Mar | 325.05 | 12.25 | -1.55 | 40.78 | 806 | 84 | 538 | |||||||||
|
|
||||||||||||||||
| 10 Mar | 325.90 | 14.15 | -4.8 | 40 | 896 | 385 | 460 | |||||||||
| 9 Mar | 331.15 | 18.65 | -32.1 | 47.83 | 517 | 71 | 77 | |||||||||
| 6 Mar | 352.75 | 50.75 | 1.85 | - | 0 | 0 | 6 | |||||||||
| 5 Mar | 360.35 | 50.75 | 1.85 | - | 15 | 0 | 0 | |||||||||
| 4 Mar | 356.40 | 50.75 | 1.85 | - | 15 | 0 | 6 | |||||||||
| 2 Mar | 374.80 | 50.75 | 1.85 | 36.57 | 15 | 3 | 6 | |||||||||
| 27 Feb | 385.40 | 48.9 | -1.85 | - | 0 | 0 | 3 | |||||||||
| 26 Feb | 386.00 | 48.9 | -1.85 | - | 0 | 0 | 3 | |||||||||
| 25 Feb | 381.05 | 48.9 | -1.85 | - | 2 | 0 | 3 | |||||||||
| 24 Feb | 374.45 | 48.9 | -1.85 | - | 2 | 0 | 1 | |||||||||
| 23 Feb | 372.10 | 50.75 | 16.7 | 19.27 | 1 | 0 | 0 | |||||||||
| 20 Feb | 366.30 | 34.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 367.65 | 34.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 380.90 | 34.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 374.95 | 34.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 374.35 | 34.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 374.10 | 34.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 377.70 | 34.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 387.60 | 34.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 386.35 | 34.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 388.30 | 34.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 386.35 | 34.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 382.05 | 34.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 382.45 | 34.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 373.45 | 34.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 366.70 | 34.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 359.45 | 43.7 | 2.45 | - | 0 | 0 | 1 | |||||||||
| 30 Jan | 364.50 | 43.7 | 2.45 | 12.89 | 1 | 0 | 0 | |||||||||
| 29 Jan | 366.95 | 41.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 362.35 | 41.25 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Bharat Petroleum Corp Lt - strike price 325 expiring on 30MAR2026
Delta for 325 CE is 0.14
Historical price for 325 CE is as follows
On 17 Mar BPCL was trading at 300.05. The strike last trading price was 1.35, which was -1.9 lower than the previous day. The implied volatity was 35.76, the open interest changed by -9 which decreased total open position to 380
On 16 Mar BPCL was trading at 304.95. The strike last trading price was 3.3, which was -5.6 lower than the previous day. The implied volatity was 40.29, the open interest changed by -112 which decreased total open position to 379
On 13 Mar BPCL was trading at 319.30. The strike last trading price was 9, which was -4.15 lower than the previous day. The implied volatity was 38.81, the open interest changed by 18 which increased total open position to 511
On 12 Mar BPCL was trading at 326.35. The strike last trading price was 12.95, which was 0.15 higher than the previous day. The implied volatity was 38.39, the open interest changed by -44 which decreased total open position to 494
On 11 Mar BPCL was trading at 325.05. The strike last trading price was 12.25, which was -1.55 lower than the previous day. The implied volatity was 40.78, the open interest changed by 84 which increased total open position to 538
On 10 Mar BPCL was trading at 325.90. The strike last trading price was 14.15, which was -4.8 lower than the previous day. The implied volatity was 40, the open interest changed by 385 which increased total open position to 460
On 9 Mar BPCL was trading at 331.15. The strike last trading price was 18.65, which was -32.1 lower than the previous day. The implied volatity was 47.83, the open interest changed by 71 which increased total open position to 77
On 6 Mar BPCL was trading at 352.75. The strike last trading price was 50.75, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 5 Mar BPCL was trading at 360.35. The strike last trading price was 50.75, which was 1.85 higher 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 50.75, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 2 Mar BPCL was trading at 374.80. The strike last trading price was 50.75, which was 1.85 higher than the previous day. The implied volatity was 36.57, the open interest changed by 3 which increased total open position to 6
On 27 Feb BPCL was trading at 385.40. The strike last trading price was 48.9, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 26 Feb BPCL was trading at 386.00. The strike last trading price was 48.9, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 25 Feb BPCL was trading at 381.05. The strike last trading price was 48.9, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 24 Feb BPCL was trading at 374.45. The strike last trading price was 48.9, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Feb BPCL was trading at 372.10. The strike last trading price was 50.75, which was 16.7 higher than the previous day. The implied volatity was 19.27, the open interest changed by 0 which decreased total open position to 0
On 20 Feb BPCL was trading at 366.30. The strike last trading price was 34.05, 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 Feb BPCL was trading at 367.65. The strike last trading price was 34.05, 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 Feb BPCL was trading at 380.90. The strike last trading price was 34.05, 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 Feb BPCL was trading at 374.95. The strike last trading price was 34.05, 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 Feb BPCL was trading at 374.35. The strike last trading price was 34.05, 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 Feb BPCL was trading at 374.10. The strike last trading price was 34.05, 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 Feb BPCL was trading at 377.70. The strike last trading price was 34.05, 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 Feb BPCL was trading at 387.60. The strike last trading price was 34.05, 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 Feb BPCL was trading at 386.35. The strike last trading price was 34.05, 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 Feb BPCL was trading at 388.30. The strike last trading price was 34.05, 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 Feb BPCL was trading at 386.35. The strike last trading price was 34.05, 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 Feb BPCL was trading at 382.05. The strike last trading price was 34.05, 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 Feb BPCL was trading at 382.45. The strike last trading price was 34.05, 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 Feb BPCL was trading at 373.45. The strike last trading price was 34.05, 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 Feb BPCL was trading at 366.70. The strike last trading price was 34.05, 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 Feb BPCL was trading at 359.45. The strike last trading price was 43.7, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Jan BPCL was trading at 364.50. The strike last trading price was 43.7, which was 2.45 higher than the previous day. The implied volatity was 12.89, the open interest changed by 0 which decreased total open position to 0
On 29 Jan BPCL was trading at 366.95. The strike last trading price was 41.25, 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 28 Jan BPCL was trading at 362.35. The strike last trading price was 41.25, 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 0
| BPCL 30MAR2026 325 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.86
Vega: 0.13
Theta: -0.11
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Mar | 300.05 | 25.35 | 3.25 | 36.99 | 337 | -155 | 256 |
| 16 Mar | 304.95 | 22.15 | 8.7 | 42.64 | 351 | -132 | 412 |
| 13 Mar | 319.30 | 13.3 | 2.35 | 41.04 | 807 | -129 | 560 |
| 12 Mar | 326.35 | 11 | -1.25 | 44.16 | 947 | 68 | 686 |
| 11 Mar | 325.05 | 12.55 | 1 | 43.45 | 1,326 | 40 | 645 |
| 10 Mar | 325.90 | 10.95 | -0.6 | 42.08 | 1,609 | 37 | 599 |
| 9 Mar | 331.15 | 11.9 | 7.2 | 48.37 | 3,653 | 292 | 554 |
| 6 Mar | 352.75 | 4.5 | 1.85 | 43.37 | 361 | 3 | 261 |
| 5 Mar | 360.35 | 2.7 | -2.45 | 40.15 | 432 | -8 | 258 |
| 4 Mar | 356.40 | 5.6 | 3.95 | 47.32 | 487 | 37 | 270 |
| 2 Mar | 374.80 | 1.75 | 1.2 | 41.88 | 317 | 120 | 232 |
| 27 Feb | 385.40 | 0.45 | -0.1 | 33.21 | 8 | -6 | 111 |
| 26 Feb | 386.00 | 0.55 | -0.15 | 34.37 | 7 | -1 | 117 |
| 25 Feb | 381.05 | 0.7 | -0.8 | 33.49 | 107 | 65 | 118 |
| 24 Feb | 374.45 | 1.5 | 0.2 | 36.33 | 56 | 42 | 55 |
| 23 Feb | 372.10 | 1.3 | -0.7 | 33.99 | 10 | 5 | 12 |
| 20 Feb | 366.30 | 2.4 | -1.15 | - | 0 | 0 | 7 |
| 19 Feb | 367.65 | 2.4 | -1.15 | 34.41 | 15 | 5 | 9 |
| 18 Feb | 380.90 | 3.55 | -4.6 | - | 0 | 0 | 4 |
| 17 Feb | 374.95 | 3.55 | -4.6 | - | 0 | 0 | 4 |
| 16 Feb | 374.35 | 3.55 | -4.6 | - | 0 | 0 | 4 |
| 13 Feb | 374.10 | 3.55 | -4.6 | - | 0 | 0 | 4 |
| 12 Feb | 377.70 | 3.55 | -4.6 | - | 0 | 0 | 4 |
| 11 Feb | 387.60 | 3.55 | -4.6 | - | 0 | 0 | 4 |
| 10 Feb | 386.35 | 3.55 | -4.6 | - | 0 | 0 | 4 |
| 9 Feb | 388.30 | 3.55 | -4.6 | - | 0 | 0 | 4 |
| 6 Feb | 386.35 | 3.55 | -4.6 | - | 0 | 0 | 4 |
| 5 Feb | 382.05 | 3.55 | -4.6 | - | 0 | 0 | 4 |
| 4 Feb | 382.45 | 3.55 | -4.6 | - | 0 | 0 | 4 |
| 3 Feb | 373.45 | 3.55 | -4.6 | - | 0 | 0 | 4 |
| 2 Feb | 366.70 | 3.55 | -4.6 | 33.91 | 8 | 0 | 0 |
| 1 Feb | 359.45 | 4.35 | -1.1 | - | 0 | 0 | 1 |
| 30 Jan | 364.50 | 4.35 | -1.1 | - | 0 | 0 | 1 |
| 29 Jan | 366.95 | 5.45 | 0 | 8.93 | 0 | 0 | 0 |
| 28 Jan | 362.35 | 5.45 | 0 | 8.75 | 0 | 0 | 0 |
For Bharat Petroleum Corp Lt - strike price 325 expiring on 30MAR2026
Delta for 325 PE is -0.86
Historical price for 325 PE is as follows
On 17 Mar BPCL was trading at 300.05. The strike last trading price was 25.35, which was 3.25 higher than the previous day. The implied volatity was 36.99, the open interest changed by -155 which decreased total open position to 256
On 16 Mar BPCL was trading at 304.95. The strike last trading price was 22.15, which was 8.7 higher than the previous day. The implied volatity was 42.64, the open interest changed by -132 which decreased total open position to 412
On 13 Mar BPCL was trading at 319.30. The strike last trading price was 13.3, which was 2.35 higher than the previous day. The implied volatity was 41.04, the open interest changed by -129 which decreased total open position to 560
On 12 Mar BPCL was trading at 326.35. The strike last trading price was 11, which was -1.25 lower than the previous day. The implied volatity was 44.16, the open interest changed by 68 which increased total open position to 686
On 11 Mar BPCL was trading at 325.05. The strike last trading price was 12.55, which was 1 higher than the previous day. The implied volatity was 43.45, the open interest changed by 40 which increased total open position to 645
On 10 Mar BPCL was trading at 325.90. The strike last trading price was 10.95, which was -0.6 lower than the previous day. The implied volatity was 42.08, the open interest changed by 37 which increased total open position to 599
On 9 Mar BPCL was trading at 331.15. The strike last trading price was 11.9, which was 7.2 higher than the previous day. The implied volatity was 48.37, the open interest changed by 292 which increased total open position to 554
On 6 Mar BPCL was trading at 352.75. The strike last trading price was 4.5, which was 1.85 higher than the previous day. The implied volatity was 43.37, the open interest changed by 3 which increased total open position to 261
On 5 Mar BPCL was trading at 360.35. The strike last trading price was 2.7, which was -2.45 lower than the previous day. The implied volatity was 40.15, the open interest changed by -8 which decreased total open position to 258
On 4 Mar BPCL was trading at 356.40. The strike last trading price was 5.6, which was 3.95 higher than the previous day. The implied volatity was 47.32, the open interest changed by 37 which increased total open position to 270
On 2 Mar BPCL was trading at 374.80. The strike last trading price was 1.75, which was 1.2 higher than the previous day. The implied volatity was 41.88, the open interest changed by 120 which increased total open position to 232
On 27 Feb BPCL was trading at 385.40. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 33.21, the open interest changed by -6 which decreased total open position to 111
On 26 Feb BPCL was trading at 386.00. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 34.37, the open interest changed by -1 which decreased total open position to 117
On 25 Feb BPCL was trading at 381.05. The strike last trading price was 0.7, which was -0.8 lower than the previous day. The implied volatity was 33.49, the open interest changed by 65 which increased total open position to 118
On 24 Feb BPCL was trading at 374.45. The strike last trading price was 1.5, which was 0.2 higher than the previous day. The implied volatity was 36.33, the open interest changed by 42 which increased total open position to 55
On 23 Feb BPCL was trading at 372.10. The strike last trading price was 1.3, which was -0.7 lower than the previous day. The implied volatity was 33.99, the open interest changed by 5 which increased total open position to 12
On 20 Feb BPCL was trading at 366.30. The strike last trading price was 2.4, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 19 Feb BPCL was trading at 367.65. The strike last trading price was 2.4, which was -1.15 lower than the previous day. The implied volatity was 34.41, the open interest changed by 5 which increased total open position to 9
On 18 Feb BPCL was trading at 380.90. The strike last trading price was 3.55, which was -4.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 17 Feb BPCL was trading at 374.95. The strike last trading price was 3.55, which was -4.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 16 Feb BPCL was trading at 374.35. The strike last trading price was 3.55, which was -4.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 13 Feb BPCL was trading at 374.10. The strike last trading price was 3.55, which was -4.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 12 Feb BPCL was trading at 377.70. The strike last trading price was 3.55, which was -4.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 11 Feb BPCL was trading at 387.60. The strike last trading price was 3.55, which was -4.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 10 Feb BPCL was trading at 386.35. The strike last trading price was 3.55, which was -4.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 9 Feb BPCL was trading at 388.30. The strike last trading price was 3.55, which was -4.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 6 Feb BPCL was trading at 386.35. The strike last trading price was 3.55, which was -4.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 5 Feb BPCL was trading at 382.05. The strike last trading price was 3.55, which was -4.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 4 Feb BPCL was trading at 382.45. The strike last trading price was 3.55, which was -4.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 3 Feb BPCL was trading at 373.45. The strike last trading price was 3.55, which was -4.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 2 Feb BPCL was trading at 366.70. The strike last trading price was 3.55, which was -4.6 lower than the previous day. The implied volatity was 33.91, the open interest changed by 0 which decreased total open position to 0
On 1 Feb BPCL was trading at 359.45. The strike last trading price was 4.35, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Jan BPCL was trading at 364.50. The strike last trading price was 4.35, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 Jan BPCL was trading at 366.95. The strike last trading price was 5.45, which was 0 lower than the previous day. The implied volatity was 8.93, the open interest changed by 0 which decreased total open position to 0
On 28 Jan BPCL was trading at 362.35. The strike last trading price was 5.45, which was 0 lower than the previous day. The implied volatity was 8.75, the open interest changed by 0 which decreased total open position to 0
