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 335 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	365.05	18.75 ₹ 37,031.25	-3.4 -6715.00	-	0 0	0 0	13 25,675
11 Dec	351.30	18.75 ₹ 37,031.25	-3.4 -6715.00	16.96	12 23,700	2 3,950	15 29,625
10 Dec	355.15	22.15 ₹ 43,746.25	-6.4 -12640.00	16.97	2 3,950	0 0	13 25,675
9 Dec	355.05	28.55 ₹ 56,386.25	-0.2 -395.00	-	0 0	0 0	0 0
8 Dec	357.55	28.55 ₹ 56,386.25	-0.2 -395.00	-	0 0	0 0	13 25,675
5 Dec	360.30	28.55 ₹ 56,386.25	-0.2 -395.00	22.15	7 13,825	1 1,975	12 23,700
4 Dec	356.00	28.75 ₹ 56,781.25	-4.5 -8887.50	-	0 0	0 0	0 0
3 Dec	358.40	28.75 ₹ 56,781.25	-4.5 -8887.50	-	0 0	0 0	0 0
2 Dec	358.75	28.75 ₹ 56,781.25	-4.5 -8887.50	-	0 0	0 0	0 0
1 Dec	354.00	28.75 ₹ 56,781.25	-4.5 -8887.50	-	0 0	0 0	0 0
28 Nov	359.10	28.75 ₹ 56,781.25	-4.5 -8887.50	24.01	1 1,975	0 0	11 21,725
27 Nov	364.70	33.4 ₹ 65,965	9.2 18170.00	20.48	7 13,825	2 3,950	11 21,725
26 Nov	367.65	24.2 ₹ 47,795	-7.3 -14417.50	-	0 0	2 3,950	0 0
25 Nov	355.85	24.2 ₹ 47,795	-7.3 -14417.50	17.79	2 3,950	1 1,975	8 15,800
24 Nov	359.65	31.5 ₹ 62,212.5	-3.25 -6418.75	23.07	1 1,975	0 0	6 11,850
21 Nov	364.55	34.75 ₹ 68,631.25	-4.05 -7998.75	-	0 0	3 5,925	0 0
20 Nov	365.05	34.75 ₹ 68,631.25	-4.05 -7998.75	16.35	3 5,925	1 1,975	4 7,900
19 Nov	365.65	38.8 ₹ 76,630	-1.45 -2863.75	-	0 0	0 0	0 0
18 Nov	371.85	38.8 ₹ 76,630	-1.45 -2863.75	-	0 0	0 0	0 0
17 Nov	374.25	38.8 ₹ 76,630	-1.45 -2863.75	-	0 0	0 0	0 0
14 Nov	371.15	38.8 ₹ 76,630	-1.45 -2863.75	-	0 0	0 0	0 0
13 Nov	374.95	38.8 ₹ 76,630	-1.45 -2863.75	-	0 0	0 0	0 0
12 Nov	375.45	38.8 ₹ 76,630	-1.45 -2863.75	-	0 0	3 5,925	0 0
11 Nov	374.15	38.8 ₹ 76,630	-1.45 -2863.75	-	3 5,925	1 1,975	1 1,975
10 Nov	365.15	40.25 ₹ 79,493.75	0 0.00	-	0 0	0 0	0 0

6 Nov	367.95	23.5 ₹ 46,412.5	0 0.00	-	0 0	0 0	0 0
4 Nov	372.95	23.5 ₹ 46,412.5	0 0.00	-	0 0	0 0	0 0
3 Nov	367.30	23.5 ₹ 46,412.5	0 0.00	-	0 0	0 0	0 0
31 Oct	356.80	23.5 ₹ 46,412.5	0 0.00	-	0 0	0 0	0 0
30 Oct	357.60	23.5 ₹ 46,412.5	0 0.00	-	0 0	0 0	0 0
29 Oct	348.10	23.5 ₹ 46,412.5	0 0.00	-	0 0	0 0	0 0

For Bharat Petroleum Corp Lt - strike price 335 expiring on 30DEC2025

Delta for 335 CE is -

Historical price for 335 CE is as follows

On 12 Dec BPCL was trading at 365.05. The strike last trading price was 18.75, which was -3.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 11 Dec BPCL was trading at 351.30. The strike last trading price was 18.75, which was -3.4 lower than the previous day. The implied volatity was 16.96, the open interest changed by 2 which increased total open position to 15

On 10 Dec BPCL was trading at 355.15. The strike last trading price was 22.15, which was -6.4 lower than the previous day. The implied volatity was 16.97, the open interest changed by 0 which decreased total open position to 13

On 9 Dec BPCL was trading at 355.05. The strike last trading price was 28.55, which was -0.2 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 28.55, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 5 Dec BPCL was trading at 360.30. The strike last trading price was 28.55, which was -0.2 lower than the previous day. The implied volatity was 22.15, the open interest changed by 1 which increased total open position to 12

On 4 Dec BPCL was trading at 356.00. The strike last trading price was 28.75, which was -4.5 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 28.75, which was -4.5 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 28.75, which was -4.5 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 28.75, which was -4.5 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 28.75, which was -4.5 lower than the previous day. The implied volatity was 24.01, the open interest changed by 0 which decreased total open position to 11

On 27 Nov BPCL was trading at 364.70. The strike last trading price was 33.4, which was 9.2 higher than the previous day. The implied volatity was 20.48, the open interest changed by 2 which increased total open position to 11

On 26 Nov BPCL was trading at 367.65. The strike last trading price was 24.2, which was -7.3 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov BPCL was trading at 355.85. The strike last trading price was 24.2, which was -7.3 lower than the previous day. The implied volatity was 17.79, the open interest changed by 1 which increased total open position to 8

On 24 Nov BPCL was trading at 359.65. The strike last trading price was 31.5, which was -3.25 lower than the previous day. The implied volatity was 23.07, the open interest changed by 0 which decreased total open position to 6

On 21 Nov BPCL was trading at 364.55. The strike last trading price was 34.75, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 20 Nov BPCL was trading at 365.05. The strike last trading price was 34.75, which was -4.05 lower than the previous day. The implied volatity was 16.35, the open interest changed by 1 which increased total open position to 4

On 19 Nov BPCL was trading at 365.65. The strike last trading price was 38.8, which was -1.45 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 38.8, which was -1.45 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 38.8, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov BPCL was trading at 371.15. The strike last trading price was 38.8, which was -1.45 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 38.8, which was -1.45 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 38.8, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 11 Nov BPCL was trading at 374.15. The strike last trading price was 38.8, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 10 Nov BPCL was trading at 365.15. The strike last trading price was 40.25, 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 6 Nov BPCL was trading at 367.95. The strike last trading price was 23.5, 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 Nov BPCL was trading at 372.95. The strike last trading price was 23.5, 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 Nov BPCL was trading at 367.30. The strike last trading price was 23.5, 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 23.5, 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 23.5, 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 23.5, 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 335 PE
Delta: -0.05 Vega: 0.09 Theta: -0.06 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	365.05	0.5 ₹ 987.5	-1.15 -2271.25	25.99	134 2,64,650	0 0	173 3,41,675
11 Dec	351.30	1.6 ₹ 3,160	0.2 395.00	23.78	128 2,52,800	67 1,32,325	165 3,25,875
10 Dec	355.15	1.4 ₹ 2,765	-0.05 -98.75	24.87	47 92,825	-4 -7,900	98 1,93,550
9 Dec	355.05	1.45 ₹ 2,863.75	0.1 197.50	24.55	13 25,675	1 1,975	100 1,97,500
8 Dec	357.55	1.35 ₹ 2,666.25	0.45 888.75	24.97	12 23,700	-6 -11,850	98 1,93,550
5 Dec	360.30	0.85 ₹ 1,678.75	-0.85 -1678.75	22.76	49 96,775	1 1,975	104 2,05,400
4 Dec	356.00	1.65 ₹ 3,258.75	-0.05 -98.75	23.55	28 55,300	-2 -3,950	103 2,03,425
3 Dec	358.40	1.6 ₹ 3,160	-0.3 -592.50	25.01	21 41,475	5 9,875	105 2,07,375
2 Dec	358.75	1.9 ₹ 3,752.5	-0.4 -790.00	26.31	24 47,400	4 7,900	100 1,97,500
1 Dec	354.00	2.3 ₹ 4,542.5	0.5 987.50	24.30	44 86,900	12 23,700	95 1,87,625
28 Nov	359.10	1.85 ₹ 3,653.75	0.6 1185.00	24.81	40 79,000	18 35,550	83 1,63,925
27 Nov	364.70	1.25 ₹ 2,468.75	0.1 197.50	24.67	21 41,475	3 5,925	65 1,28,375
26 Nov	367.65	1.1 ₹ 2,172.5	-1.2 -2370.00	24.96	62 1,22,450	15 29,625	64 1,26,400
25 Nov	355.85	2.35 ₹ 4,641.25	0.3 592.50	23.85	20 39,500	13 25,675	49 96,775
24 Nov	359.65	1.8 ₹ 3,555	0.1 197.50	24.81	19 37,525	16 31,600	34 67,150
21 Nov	364.55	1.7 ₹ 3,357.5	0.35 691.25	-	0 0	0 0	0 0
20 Nov	365.05	1.7 ₹ 3,357.5	0.35 691.25	-	0 0	3 5,925	0 0
19 Nov	365.65	1.7 ₹ 3,357.5	0.35 691.25	24.66	20 39,500	2 3,950	17 33,575
18 Nov	371.85	1.35 ₹ 2,666.25	0 0.00	25.63	13 25,675	1 1,975	5 9,875
17 Nov	374.25	1.35 ₹ 2,666.25	-0.25 -493.75	26.72	1 1,975	0 0	3 5,925
14 Nov	371.15	1.6 ₹ 3,160	-3.65 -7208.75	25.95	4 7,900	3 5,925	3 5,925
13 Nov	374.95	5.25 ₹ 10,368.75	0 0.00	9.54	0 0	0 0	0 0
12 Nov	375.45	5.25 ₹ 10,368.75	0 0.00	9.63	0 0	0 0	0 0
11 Nov	374.15	5.25 ₹ 10,368.75	0 0.00	9.32	0 0	0 0	0 0
10 Nov	365.15	5.25 ₹ 10,368.75	0 0.00	7.81	0 0	0 0	0 0
6 Nov	367.95	14.3 ₹ 28,242.5	0 0.00	8.10	0 0	0 0	0 0
4 Nov	372.95	14.3 ₹ 28,242.5	0 0.00	8.72	0 0	0 0	0 0
3 Nov	367.30	14.3 ₹ 28,242.5	0 0.00	7.92	0 0	0 0	0 0
31 Oct	356.80	14.3 ₹ 28,242.5	0 0.00	-	0 0	0 0	0 0
30 Oct	357.60	14.3 ₹ 28,242.5	0 0.00	5.85	0 0	0 0	0 0
29 Oct	348.10	14.3 ₹ 28,242.5	0 0.00	4.14	0 0	0 0	0 0

For Bharat Petroleum Corp Lt - strike price 335 expiring on 30DEC2025

Delta for 335 PE is -0.05

Historical price for 335 PE is as follows

On 12 Dec BPCL was trading at 365.05. The strike last trading price was 0.5, which was -1.15 lower than the previous day. The implied volatity was 25.99, the open interest changed by 0 which decreased total open position to 173

On 11 Dec BPCL was trading at 351.30. The strike last trading price was 1.6, which was 0.2 higher than the previous day. The implied volatity was 23.78, the open interest changed by 67 which increased total open position to 165

On 10 Dec BPCL was trading at 355.15. The strike last trading price was 1.4, which was -0.05 lower than the previous day. The implied volatity was 24.87, the open interest changed by -4 which decreased total open position to 98

On 9 Dec BPCL was trading at 355.05. The strike last trading price was 1.45, which was 0.1 higher than the previous day. The implied volatity was 24.55, the open interest changed by 1 which increased total open position to 100

On 8 Dec BPCL was trading at 357.55. The strike last trading price was 1.35, which was 0.45 higher than the previous day. The implied volatity was 24.97, the open interest changed by -6 which decreased total open position to 98

On 5 Dec BPCL was trading at 360.30. The strike last trading price was 0.85, which was -0.85 lower than the previous day. The implied volatity was 22.76, the open interest changed by 1 which increased total open position to 104

On 4 Dec BPCL was trading at 356.00. The strike last trading price was 1.65, which was -0.05 lower than the previous day. The implied volatity was 23.55, the open interest changed by -2 which decreased total open position to 103

On 3 Dec BPCL was trading at 358.40. The strike last trading price was 1.6, which was -0.3 lower than the previous day. The implied volatity was 25.01, the open interest changed by 5 which increased total open position to 105

On 2 Dec BPCL was trading at 358.75. The strike last trading price was 1.9, which was -0.4 lower than the previous day. The implied volatity was 26.31, the open interest changed by 4 which increased total open position to 100

On 1 Dec BPCL was trading at 354.00. The strike last trading price was 2.3, which was 0.5 higher than the previous day. The implied volatity was 24.30, the open interest changed by 12 which increased total open position to 95

On 28 Nov BPCL was trading at 359.10. The strike last trading price was 1.85, which was 0.6 higher than the previous day. The implied volatity was 24.81, the open interest changed by 18 which increased total open position to 83

On 27 Nov BPCL was trading at 364.70. The strike last trading price was 1.25, which was 0.1 higher than the previous day. The implied volatity was 24.67, the open interest changed by 3 which increased total open position to 65

On 26 Nov BPCL was trading at 367.65. The strike last trading price was 1.1, which was -1.2 lower than the previous day. The implied volatity was 24.96, the open interest changed by 15 which increased total open position to 64

On 25 Nov BPCL was trading at 355.85. The strike last trading price was 2.35, which was 0.3 higher than the previous day. The implied volatity was 23.85, the open interest changed by 13 which increased total open position to 49

On 24 Nov BPCL was trading at 359.65. The strike last trading price was 1.8, which was 0.1 higher than the previous day. The implied volatity was 24.81, the open interest changed by 16 which increased total open position to 34

On 21 Nov BPCL was trading at 364.55. The strike last trading price was 1.7, which was 0.35 higher 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 1.7, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 19 Nov BPCL was trading at 365.65. The strike last trading price was 1.7, which was 0.35 higher than the previous day. The implied volatity was 24.66, the open interest changed by 2 which increased total open position to 17

On 18 Nov BPCL was trading at 371.85. The strike last trading price was 1.35, which was 0 lower than the previous day. The implied volatity was 25.63, the open interest changed by 1 which increased total open position to 5

On 17 Nov BPCL was trading at 374.25. The strike last trading price was 1.35, which was -0.25 lower than the previous day. The implied volatity was 26.72, the open interest changed by 0 which decreased total open position to 3

On 14 Nov BPCL was trading at 371.15. The strike last trading price was 1.6, which was -3.65 lower than the previous day. The implied volatity was 25.95, the open interest changed by 3 which increased total open position to 3

On 13 Nov BPCL was trading at 374.95. The strike last trading price was 5.25, which was 0 lower than the previous day. The implied volatity was 9.54, 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 5.25, which was 0 lower than the previous day. The implied volatity was 9.63, the open interest changed by 0 which decreased total open position to 0

On 11 Nov BPCL was trading at 374.15. The strike last trading price was 5.25, which was 0 lower than the previous day. The implied volatity was 9.32, 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 5.25, which was 0 lower than the previous day. The implied volatity was 7.81, the open interest changed by 0 which decreased total open position to 0

On 6 Nov BPCL was trading at 367.95. The strike last trading price was 14.3, which was 0 lower than the previous day. The implied volatity was 8.10, the open interest changed by 0 which decreased total open position to 0

On 4 Nov BPCL was trading at 372.95. The strike last trading price was 14.3, which was 0 lower than the previous day. The implied volatity was 8.72, 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 14.3, which was 0 lower than the previous day. The implied volatity was 7.92, 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 14.3, 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 14.3, which was 0 lower than the previous day. The implied volatity was 5.85, 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 14.3, which was 0 lower than the previous day. The implied volatity was 4.14, 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