BPCL

Bharat Petroleum Corp Lt

365.05 +13.75 (3.91%)

L: 352.5 H: 366.65

Back to Option Chain

Historical option data for BPCL
12 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 325 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	365.05	48.25 ₹ 95,293.75	0 0.00	-	0 0	0 0	0 0
11 Dec	351.30	48.25 ₹ 95,293.75	0 0.00	-	0 0	0 0	0 0
10 Dec	355.15	48.25 ₹ 95,293.75	0 0.00	-	0 0	0 0	0 0
9 Dec	355.05	48.25 ₹ 95,293.75	0 0.00	-	0 0	0 0	0 0
8 Dec	357.55	48.25 ₹ 95,293.75	0 0.00	-	0 0	0 0	0 0
5 Dec	360.30	48.25 ₹ 95,293.75	0 0.00	-	0 0	0 0	0 0
4 Dec	356.00	48.25 ₹ 95,293.75	0 0.00	-	0 0	0 0	0 0
3 Dec	358.40	48.25 ₹ 95,293.75	0 0.00	-	0 0	0 0	0 0
2 Dec	358.75	48.25 ₹ 95,293.75	0 0.00	-	0 0	0 0	0 0
1 Dec	354.00	48.25 ₹ 95,293.75	0 0.00	-	0 0	0 0	0 0
28 Nov	359.10	48.25 ₹ 95,293.75	0 0.00	-	0 0	0 0	0 0
27 Nov	364.70	48.25 ₹ 95,293.75	0 0.00	-	0 0	0 0	0 0
26 Nov	367.65	48.25 ₹ 95,293.75	0 0.00	-	0 0	0 0	0 0
25 Nov	355.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	359.65	0 ₹ 0	0 0.00	-	0 0	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
14 Nov	371.15	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

10 Nov	365.15	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
3 Nov	367.30	29.35 ₹ 57,966.25	0 0.00	-	0 0	0 0	0 0
31 Oct	356.80	29.35 ₹ 57,966.25	0 0.00	-	0 0	0 0	0 0
30 Oct	357.60	29.35 ₹ 57,966.25	0 0.00	-	0 0	0 0	0 0
29 Oct	348.10	29.35 ₹ 57,966.25	0 0.00	-	0 0	0 0	0 0

For Bharat Petroleum Corp Lt - strike price 325 expiring on 30DEC2025

Delta for 325 CE is -

Historical price for 325 CE is as follows

On 12 Dec BPCL was trading at 365.05. The strike last trading price was 48.25, 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 11 Dec BPCL was trading at 351.30. The strike last trading price was 48.25, 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 10 Dec BPCL was trading at 355.15. The strike last trading price was 48.25, 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 9 Dec BPCL was trading at 355.05. The strike last trading price was 48.25, 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 8 Dec BPCL was trading at 357.55. The strike last trading price was 48.25, 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 5 Dec BPCL was trading at 360.30. The strike last trading price was 48.25, 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 4 Dec BPCL was trading at 356.00. The strike last trading price was 48.25, 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 3 Dec BPCL was trading at 358.40. The strike last trading price was 48.25, 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 2 Dec BPCL was trading at 358.75. The strike last trading price was 48.25, 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 1 Dec BPCL was trading at 354.00. The strike last trading price was 48.25, 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 Nov BPCL was trading at 359.10. The strike last trading price was 48.25, 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 27 Nov BPCL was trading at 364.70. The strike last trading price was 48.25, 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 26 Nov BPCL was trading at 367.65. The strike last trading price was 48.25, 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 25 Nov BPCL was trading at 355.85. 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 24 Nov BPCL was trading at 359.65. 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 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 14 Nov BPCL was trading at 371.15. 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 10 Nov BPCL was trading at 365.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, 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 29.35, 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 31 Oct BPCL was trading at 356.80. The strike last trading price was 29.35, 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 29.35, 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 29.35, 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 325 PE
Delta: -0.03 Vega: 0.06 Theta: -0.04 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	365.05	0.3 ₹ 592.5	-0.35 -691.25	29.77	23 45,425	-12 -23,700	14 27,650
11 Dec	351.30	0.65 ₹ 1,283.75	0.05 98.75	25.38	16 31,600	3 5,925	30 59,250
10 Dec	355.15	0.6 ₹ 1,185	0.2 395.00	-	0 0	0 0	27 53,325
9 Dec	355.05	0.6 ₹ 1,185	0.2 395.00	-	0 0	-13 -25,675	0 0
8 Dec	357.55	0.6 ₹ 1,185	0.2 395.00	26.55	13 25,675	0 0	40 79,000
5 Dec	360.30	0.4 ₹ 790	-0.4 -790.00	24.78	16 31,600	7 13,825	40 79,000
4 Dec	356.00	0.8 ₹ 1,580	-0.05 -98.75	-	0 0	10 19,750	0 0
3 Dec	358.40	0.8 ₹ 1,580	-0.05 -98.75	26.64	14 27,650	9 17,775	32 63,200
2 Dec	358.75	0.85 ₹ 1,678.75	0.3 592.50	26.83	23 45,425	8 15,800	22 43,450
1 Dec	354.00	0.55 ₹ 1,086.25	-2.8 -5530.00	-	0 0	0 0	0 0
28 Nov	359.10	0.55 ₹ 1,086.25	-2.8 -5530.00	-	0 0	0 0	0 0
27 Nov	364.70	0.55 ₹ 1,086.25	-2.8 -5530.00	-	0 0	14 27,650	0 0
26 Nov	367.65	0.55 ₹ 1,086.25	-2.8 -5530.00	26.16	15 29,625	14 27,650	14 27,650
25 Nov	355.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	359.65	0 ₹ 0	0 0.00	-	0 0	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
14 Nov	371.15	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
10 Nov	365.15	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
3 Nov	367.30	10.3 ₹ 20,342.5	0 0.00	9.77	0 0	0 0	0 0
31 Oct	356.80	10.3 ₹ 20,342.5	0 0.00	-	0 0	0 0	0 0
30 Oct	357.60	10.3 ₹ 20,342.5	0 0.00	7.80	0 0	0 0	0 0
29 Oct	348.10	10.3 ₹ 20,342.5	0 0.00	6.18	0 0	0 0	0 0

For Bharat Petroleum Corp Lt - strike price 325 expiring on 30DEC2025

Delta for 325 PE is -0.03

Historical price for 325 PE is as follows

On 12 Dec BPCL was trading at 365.05. The strike last trading price was 0.3, which was -0.35 lower than the previous day. The implied volatity was 29.77, the open interest changed by -12 which decreased total open position to 14

On 11 Dec BPCL was trading at 351.30. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was 25.38, the open interest changed by 3 which increased total open position to 30

On 10 Dec BPCL was trading at 355.15. The strike last trading price was 0.6, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27

On 9 Dec BPCL was trading at 355.05. The strike last trading price was 0.6, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 0

On 8 Dec BPCL was trading at 357.55. The strike last trading price was 0.6, which was 0.2 higher than the previous day. The implied volatity was 26.55, the open interest changed by 0 which decreased total open position to 40

On 5 Dec BPCL was trading at 360.30. The strike last trading price was 0.4, which was -0.4 lower than the previous day. The implied volatity was 24.78, the open interest changed by 7 which increased total open position to 40

On 4 Dec BPCL was trading at 356.00. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 3 Dec BPCL was trading at 358.40. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was 26.64, the open interest changed by 9 which increased total open position to 32

On 2 Dec BPCL was trading at 358.75. The strike last trading price was 0.85, which was 0.3 higher than the previous day. The implied volatity was 26.83, the open interest changed by 8 which increased total open position to 22

On 1 Dec BPCL was trading at 354.00. The strike last trading price was 0.55, which was -2.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov BPCL was trading at 359.10. The strike last trading price was 0.55, which was -2.8 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 0.55, which was -2.8 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 0

On 26 Nov BPCL was trading at 367.65. The strike last trading price was 0.55, which was -2.8 lower than the previous day. The implied volatity was 26.16, the open interest changed by 14 which increased total open position to 14

On 3 Nov BPCL was trading at 367.30. The strike last trading price was 10.3, which was 0 lower than the previous day. The implied volatity was 9.77, 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 10.3, 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 10.3, which was 0 lower than the previous day. The implied volatity was 7.80, 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 10.3, which was 0 lower than the previous day. The implied volatity was 6.18, 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