BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
13 Mar 2026 04:11 PM IST
| BPCL 30-MAR-2026 335 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.32
Vega: 0.25
Theta: -0.3
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Mar | 319.30 | 5.2 | -2.95 | 37.93 | 519 | 17 | 362 | |||||||||
| 12 Mar | 326.35 | 8.2 | 0 | 37.92 | 701 | 9 | 345 | |||||||||
| 11 Mar | 325.05 | 7.75 | -1.2 | 39.77 | 824 | -117 | 336 | |||||||||
| 10 Mar | 325.90 | 8.85 | -4.4 | 37.82 | 1,664 | 255 | 455 | |||||||||
| 9 Mar | 331.15 | 13 | -14.1 | 45.61 | 1,593 | 103 | 198 | |||||||||
| 6 Mar | 352.75 | 27.1 | -2.4 | 42.55 | 10 | -5 | 96 | |||||||||
| 5 Mar | 360.35 | 29.5 | -23.6 | 27.77 | 101 | 0 | 1 | |||||||||
|
|
||||||||||||||||
| 4 Mar | 356.40 | 53.1 | 12.35 | - | 0 | 0 | 1 | |||||||||
| 2 Mar | 374.80 | 53.1 | 12.35 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 385.40 | 53.1 | 12.35 | 29.67 | 6 | 3 | 4 | |||||||||
| 26 Feb | 386.00 | 40.75 | 13.15 | - | 0 | 0 | 1 | |||||||||
| 25 Feb | 381.05 | 40.75 | 13.15 | - | 1 | 0 | 1 | |||||||||
| 24 Feb | 374.45 | 40.75 | 13.15 | 19.21 | 1 | 0 | 0 | |||||||||
| 23 Feb | 372.10 | 27.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 366.30 | 27.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 367.65 | 27.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 380.90 | 27.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 374.95 | 27.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 374.35 | 27.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 374.10 | 27.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 377.70 | 27.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 387.60 | 27.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 386.35 | 27.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 388.30 | 27.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 386.35 | 27.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 382.05 | 27.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 382.45 | 27.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 373.45 | 27.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 366.70 | 27.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 359.45 | 34.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 364.50 | 34.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 366.95 | 34.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 362.35 | 34.05 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Bharat Petroleum Corp Lt - strike price 335 expiring on 30MAR2026
Delta for 335 CE is 0.32
Historical price for 335 CE is as follows
On 13 Mar BPCL was trading at 319.30. The strike last trading price was 5.2, which was -2.95 lower than the previous day. The implied volatity was 37.93, the open interest changed by 17 which increased total open position to 362
On 12 Mar BPCL was trading at 326.35. The strike last trading price was 8.2, which was 0 lower than the previous day. The implied volatity was 37.92, the open interest changed by 9 which increased total open position to 345
On 11 Mar BPCL was trading at 325.05. The strike last trading price was 7.75, which was -1.2 lower than the previous day. The implied volatity was 39.77, the open interest changed by -117 which decreased total open position to 336
On 10 Mar BPCL was trading at 325.90. The strike last trading price was 8.85, which was -4.4 lower than the previous day. The implied volatity was 37.82, the open interest changed by 255 which increased total open position to 455
On 9 Mar BPCL was trading at 331.15. The strike last trading price was 13, which was -14.1 lower than the previous day. The implied volatity was 45.61, the open interest changed by 103 which increased total open position to 198
On 6 Mar BPCL was trading at 352.75. The strike last trading price was 27.1, which was -2.4 lower than the previous day. The implied volatity was 42.55, the open interest changed by -5 which decreased total open position to 96
On 5 Mar BPCL was trading at 360.35. The strike last trading price was 29.5, which was -23.6 lower than the previous day. The implied volatity was 27.77, the open interest changed by 0 which decreased total open position to 1
On 4 Mar BPCL was trading at 356.40. The strike last trading price was 53.1, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Mar BPCL was trading at 374.80. The strike last trading price was 53.1, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb BPCL was trading at 385.40. The strike last trading price was 53.1, which was 12.35 higher than the previous day. The implied volatity was 29.67, the open interest changed by 3 which increased total open position to 4
On 26 Feb BPCL was trading at 386.00. The strike last trading price was 40.75, which was 13.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Feb BPCL was trading at 381.05. The strike last trading price was 40.75, which was 13.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Feb BPCL was trading at 374.45. The strike last trading price was 40.75, which was 13.15 higher than the previous day. The implied volatity was 19.21, the open interest changed by 0 which decreased total open position to 0
On 23 Feb BPCL was trading at 372.10. The strike last trading price was 27.6, 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 Feb BPCL was trading at 366.30. The strike last trading price was 27.6, 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 27.6, 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 27.6, 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 27.6, 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 27.6, 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 27.6, 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 27.6, 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 27.6, 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 27.6, 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 27.6, 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 27.6, 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 27.6, 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 27.6, 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 27.6, 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 27.6, 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 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 30 Jan BPCL was trading at 364.50. 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 29 Jan BPCL was trading at 366.95. 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 28 Jan BPCL was trading at 362.35. The strike last trading price was 34.05, 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 335 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.66
Vega: 0.25
Theta: -0.24
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Mar | 319.30 | 19.75 | 3.85 | 41.57 | 145 | -7 | 317 |
| 12 Mar | 326.35 | 16.1 | -1.1 | 43.34 | 260 | -22 | 327 |
| 11 Mar | 325.05 | 17.5 | 1.35 | 40.78 | 328 | -9 | 349 |
| 10 Mar | 325.90 | 15.65 | -0.05 | 40.08 | 503 | -149 | 367 |
| 9 Mar | 331.15 | 16.35 | 9.45 | 46.63 | 1,914 | 377 | 511 |
| 6 Mar | 352.75 | 6.6 | 2.7 | 41.38 | 261 | -1 | 135 |
| 5 Mar | 360.35 | 4.1 | -3.05 | 38.04 | 320 | 61 | 138 |
| 4 Mar | 356.40 | 7.7 | 5.1 | 45 | 296 | 5 | 76 |
| 2 Mar | 374.80 | 2.65 | 1.8 | 40.12 | 131 | 25 | 70 |
| 27 Feb | 385.40 | 0.9 | 0.05 | 32.64 | 48 | 5 | 45 |
| 26 Feb | 386.00 | 0.85 | -0.3 | 32.25 | 37 | -7 | 40 |
| 25 Feb | 381.05 | 1.15 | -0.8 | 31.82 | 38 | -7 | 48 |
| 24 Feb | 374.45 | 1.9 | -0.3 | 32.75 | 30 | 4 | 56 |
| 23 Feb | 372.10 | 2.2 | -0.7 | 33.03 | 44 | 20 | 51 |
| 20 Feb | 366.30 | 2.9 | -0.5 | 30.23 | 44 | 22 | 31 |
| 19 Feb | 367.65 | 3.4 | 1.8 | 32.14 | 2 | 0 | 9 |
| 18 Feb | 380.90 | 1.6 | -0.25 | 31.72 | 2 | 0 | 8 |
| 17 Feb | 374.95 | 1.85 | -0.15 | 30.19 | 9 | 0 | 7 |
| 16 Feb | 374.35 | 2 | 0 | - | 0 | 0 | 7 |
| 13 Feb | 374.10 | 2 | 0 | 29.19 | 1 | 0 | 6 |
| 12 Feb | 377.70 | 2 | 0.3 | 30.42 | 5 | 3 | 6 |
| 11 Feb | 387.60 | 1.7 | -6.6 | - | 0 | 0 | 3 |
| 10 Feb | 386.35 | 1.7 | -6.6 | 31.91 | 3 | 0 | 1 |
| 9 Feb | 388.30 | 8.3 | -3.3 | - | 0 | 0 | 1 |
| 6 Feb | 386.35 | 8.3 | -3.3 | - | 0 | 0 | 1 |
| 5 Feb | 382.05 | 8.3 | -3.3 | - | 0 | 0 | 1 |
| 4 Feb | 382.45 | 8.3 | -3.3 | - | 0 | 0 | 1 |
| 3 Feb | 373.45 | 8.3 | -3.3 | - | 0 | 0 | 1 |
| 2 Feb | 366.70 | 8.3 | -3.3 | - | 0 | 0 | 1 |
| 1 Feb | 359.45 | 8.15 | 0 | 6.38 | 0 | 0 | 0 |
| 30 Jan | 364.50 | 8.15 | 0 | 7.1 | 0 | 0 | 0 |
| 29 Jan | 366.95 | 8.15 | 0 | 7.69 | 0 | 0 | 0 |
| 28 Jan | 362.35 | 8.15 | 0 | 6.86 | 0 | 0 | 0 |
For Bharat Petroleum Corp Lt - strike price 335 expiring on 30MAR2026
Delta for 335 PE is -0.66
Historical price for 335 PE is as follows
On 13 Mar BPCL was trading at 319.30. The strike last trading price was 19.75, which was 3.85 higher than the previous day. The implied volatity was 41.57, the open interest changed by -7 which decreased total open position to 317
On 12 Mar BPCL was trading at 326.35. The strike last trading price was 16.1, which was -1.1 lower than the previous day. The implied volatity was 43.34, the open interest changed by -22 which decreased total open position to 327
On 11 Mar BPCL was trading at 325.05. The strike last trading price was 17.5, which was 1.35 higher than the previous day. The implied volatity was 40.78, the open interest changed by -9 which decreased total open position to 349
On 10 Mar BPCL was trading at 325.90. The strike last trading price was 15.65, which was -0.05 lower than the previous day. The implied volatity was 40.08, the open interest changed by -149 which decreased total open position to 367
On 9 Mar BPCL was trading at 331.15. The strike last trading price was 16.35, which was 9.45 higher than the previous day. The implied volatity was 46.63, the open interest changed by 377 which increased total open position to 511
On 6 Mar BPCL was trading at 352.75. The strike last trading price was 6.6, which was 2.7 higher than the previous day. The implied volatity was 41.38, the open interest changed by -1 which decreased total open position to 135
On 5 Mar BPCL was trading at 360.35. The strike last trading price was 4.1, which was -3.05 lower than the previous day. The implied volatity was 38.04, the open interest changed by 61 which increased total open position to 138
On 4 Mar BPCL was trading at 356.40. The strike last trading price was 7.7, which was 5.1 higher than the previous day. The implied volatity was 45, the open interest changed by 5 which increased total open position to 76
On 2 Mar BPCL was trading at 374.80. The strike last trading price was 2.65, which was 1.8 higher than the previous day. The implied volatity was 40.12, the open interest changed by 25 which increased total open position to 70
On 27 Feb BPCL was trading at 385.40. The strike last trading price was 0.9, which was 0.05 higher than the previous day. The implied volatity was 32.64, the open interest changed by 5 which increased total open position to 45
On 26 Feb BPCL was trading at 386.00. The strike last trading price was 0.85, which was -0.3 lower than the previous day. The implied volatity was 32.25, the open interest changed by -7 which decreased total open position to 40
On 25 Feb BPCL was trading at 381.05. The strike last trading price was 1.15, which was -0.8 lower than the previous day. The implied volatity was 31.82, the open interest changed by -7 which decreased total open position to 48
On 24 Feb BPCL was trading at 374.45. The strike last trading price was 1.9, which was -0.3 lower than the previous day. The implied volatity was 32.75, the open interest changed by 4 which increased total open position to 56
On 23 Feb BPCL was trading at 372.10. The strike last trading price was 2.2, which was -0.7 lower than the previous day. The implied volatity was 33.03, the open interest changed by 20 which increased total open position to 51
On 20 Feb BPCL was trading at 366.30. The strike last trading price was 2.9, which was -0.5 lower than the previous day. The implied volatity was 30.23, the open interest changed by 22 which increased total open position to 31
On 19 Feb BPCL was trading at 367.65. The strike last trading price was 3.4, which was 1.8 higher than the previous day. The implied volatity was 32.14, the open interest changed by 0 which decreased total open position to 9
On 18 Feb BPCL was trading at 380.90. The strike last trading price was 1.6, which was -0.25 lower than the previous day. The implied volatity was 31.72, the open interest changed by 0 which decreased total open position to 8
On 17 Feb BPCL was trading at 374.95. The strike last trading price was 1.85, which was -0.15 lower than the previous day. The implied volatity was 30.19, the open interest changed by 0 which decreased total open position to 7
On 16 Feb BPCL was trading at 374.35. The strike last trading price was 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 7
On 13 Feb BPCL was trading at 374.10. The strike last trading price was 2, which was 0 lower than the previous day. The implied volatity was 29.19, the open interest changed by 0 which decreased total open position to 6
On 12 Feb BPCL was trading at 377.70. The strike last trading price was 2, which was 0.3 higher than the previous day. The implied volatity was 30.42, the open interest changed by 3 which increased total open position to 6
On 11 Feb BPCL was trading at 387.60. The strike last trading price was 1.7, which was -6.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Feb BPCL was trading at 386.35. The strike last trading price was 1.7, which was -6.6 lower than the previous day. The implied volatity was 31.91, the open interest changed by 0 which decreased total open position to 1
On 9 Feb BPCL was trading at 388.30. The strike last trading price was 8.3, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Feb BPCL was trading at 386.35. The strike last trading price was 8.3, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Feb BPCL was trading at 382.05. The strike last trading price was 8.3, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Feb BPCL was trading at 382.45. The strike last trading price was 8.3, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Feb BPCL was trading at 373.45. The strike last trading price was 8.3, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Feb BPCL was trading at 366.70. The strike last trading price was 8.3, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Feb BPCL was trading at 359.45. The strike last trading price was 8.15, which was 0 lower than the previous day. The implied volatity was 6.38, the open interest changed by 0 which decreased total open position to 0
On 30 Jan BPCL was trading at 364.50. The strike last trading price was 8.15, which was 0 lower than the previous day. The implied volatity was 7.1, 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 8.15, which was 0 lower than the previous day. The implied volatity was 7.69, 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 8.15, which was 0 lower than the previous day. The implied volatity was 6.86, the open interest changed by 0 which decreased total open position to 0
