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 345 CE
Delta: 0.92 Vega: 0.12 Theta: -0.15 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	365.05	22.3 ₹ 44,042.5	11.4 22515.00	20.00	25 49,375	2 3,950	20 39,500
11 Dec	351.30	10.9 ₹ 21,527.5	-7.05 -13923.75	18.48	19 37,525	6 11,850	17 33,575
10 Dec	355.15	17.95 ₹ 35,451.25	-1.9 -3752.50	-	0 0	0 0	11 21,725
9 Dec	355.05	17.95 ₹ 35,451.25	-1.9 -3752.50	-	0 0	1 1,975	0 0
8 Dec	357.55	17.95 ₹ 35,451.25	-1.9 -3752.50	27.03	3 5,925	2 3,950	12 23,700
5 Dec	360.30	19.85 ₹ 39,203.75	4.1 8097.50	21.58	4 7,900	1 1,975	9 17,775

4 Dec	356.00	15.75 ₹ 31,106.25	-2.25 -4443.75	21.16	17 33,575	2 3,950	7 13,825
3 Dec	358.40	18 ₹ 35,550	-1.95 -3851.25	19.51	10 19,750	1 1,975	6 11,850
2 Dec	358.75	19.9 ₹ 39,302.5	-4.55 -8986.25	-	0 0	0 0	0 0
1 Dec	354.00	19.9 ₹ 39,302.5	-4.55 -8986.25	-	0 0	0 0	0 0
28 Nov	359.10	19.9 ₹ 39,302.5	-4.55 -8986.25	21.07	3 5,925	1 1,975	6 11,850
27 Nov	364.70	24.55 ₹ 48,486.25	7.2 14220.00	20.52	6 11,850	1 1,975	4 7,900
26 Nov	367.65	17.35 ₹ 34,266.25	-9.35 -18466.25	-	0 0	0 0	0 0
25 Nov	355.85	17.35 ₹ 34,266.25	-9.35 -18466.25	19.87	1 1,975	0 0	3 5,925
24 Nov	359.65	26.7 ₹ 52,732.5	-6.3 -12442.50	-	0 0	0 0	0 0
21 Nov	364.55	26.7 ₹ 52,732.5	-6.3 -12442.50	-	0 0	3 5,925	0 0
20 Nov	365.05	26.7 ₹ 52,732.5	-6.3 -12442.50	21.18	3 5,925	2 3,950	2 3,950
19 Nov	365.65	33 ₹ 65,175	0 0.00	-	0 0	0 0	0 0
18 Nov	371.85	33 ₹ 65,175	0 0.00	-	0 0	0 0	0 0
17 Nov	374.25	33 ₹ 65,175	0 0.00	-	0 0	0 0	0 0
14 Nov	371.15	33 ₹ 65,175	0 0.00	-	0 0	0 0	0 0
13 Nov	374.95	33 ₹ 65,175	0 0.00	-	0 0	0 0	0 0
12 Nov	375.45	33 ₹ 65,175	0 0.00	-	0 0	0 0	0 0
11 Nov	374.15	33 ₹ 65,175	0 0.00	-	0 0	0 0	0 0
10 Nov	365.15	33 ₹ 65,175	0 0.00	-	0 0	0 0	0 0
6 Nov	367.95	18.45 ₹ 36,438.75	0 0.00	-	0 0	0 0	0 0
4 Nov	372.95	18.45 ₹ 36,438.75	0 0.00	-	0 0	0 0	0 0
3 Nov	367.30	18.45 ₹ 36,438.75	0 0.00	-	0 0	0 0	0 0
31 Oct	356.80	18.45 ₹ 36,438.75	0 0.00	-	0 0	0 0	0 0
30 Oct	357.60	18.45 ₹ 36,438.75	0 0.00	-	0 0	0 0	0 0
29 Oct	348.10	18.45 ₹ 36,438.75	0 0.00	-	0 0	0 0	0 0

For Bharat Petroleum Corp Lt - strike price 345 expiring on 30DEC2025

Delta for 345 CE is 0.92

Historical price for 345 CE is as follows

On 12 Dec BPCL was trading at 365.05. The strike last trading price was 22.3, which was 11.4 higher than the previous day. The implied volatity was 20.00, the open interest changed by 2 which increased total open position to 20

On 11 Dec BPCL was trading at 351.30. The strike last trading price was 10.9, which was -7.05 lower than the previous day. The implied volatity was 18.48, the open interest changed by 6 which increased total open position to 17

On 10 Dec BPCL was trading at 355.15. The strike last trading price was 17.95, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 9 Dec BPCL was trading at 355.05. The strike last trading price was 17.95, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 8 Dec BPCL was trading at 357.55. The strike last trading price was 17.95, which was -1.9 lower than the previous day. The implied volatity was 27.03, the open interest changed by 2 which increased total open position to 12

On 5 Dec BPCL was trading at 360.30. The strike last trading price was 19.85, which was 4.1 higher than the previous day. The implied volatity was 21.58, the open interest changed by 1 which increased total open position to 9

On 4 Dec BPCL was trading at 356.00. The strike last trading price was 15.75, which was -2.25 lower than the previous day. The implied volatity was 21.16, the open interest changed by 2 which increased total open position to 7

On 3 Dec BPCL was trading at 358.40. The strike last trading price was 18, which was -1.95 lower than the previous day. The implied volatity was 19.51, the open interest changed by 1 which increased total open position to 6

On 2 Dec BPCL was trading at 358.75. The strike last trading price was 19.9, which was -4.55 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 19.9, which was -4.55 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 19.9, which was -4.55 lower than the previous day. The implied volatity was 21.07, the open interest changed by 1 which increased total open position to 6

On 27 Nov BPCL was trading at 364.70. The strike last trading price was 24.55, which was 7.2 higher than the previous day. The implied volatity was 20.52, the open interest changed by 1 which increased total open position to 4

On 26 Nov BPCL was trading at 367.65. The strike last trading price was 17.35, which was -9.35 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 17.35, which was -9.35 lower than the previous day. The implied volatity was 19.87, the open interest changed by 0 which decreased total open position to 3

On 24 Nov BPCL was trading at 359.65. The strike last trading price was 26.7, which was -6.3 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 26.7, which was -6.3 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 26.7, which was -6.3 lower than the previous day. The implied volatity was 21.18, the open interest changed by 2 which increased total open position to 2

On 19 Nov BPCL was trading at 365.65. The strike last trading price was 33, 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 33, 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 33, 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 33, 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 33, 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 33, 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 Nov BPCL was trading at 374.15. The strike last trading price was 33, 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 33, 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 18.45, 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 18.45, 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 18.45, 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 18.45, 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 18.45, 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 18.45, 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 345 PE
Delta: -0.12 Vega: 0.16 Theta: -0.09 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	365.05	1.15 ₹ 2,271.25	-2.75 -5431.25	23.87	401 7,91,975	55 1,08,625	268 5,29,300
11 Dec	351.30	3.7 ₹ 7,307.5	0.75 1481.25	22.42	158 3,12,050	-12 -23,700	214 4,22,650
10 Dec	355.15	2.9 ₹ 5,727.5	-0.15 -296.25	22.61	51 1,00,725	17 33,575	226 4,46,350
9 Dec	355.05	3.05 ₹ 6,023.75	0.15 296.25	22.61	91 1,79,725	0 0	209 4,12,775
8 Dec	357.55	2.85 ₹ 5,628.75	0.75 1481.25	23.32	99 1,95,525	0 0	207 4,08,825
5 Dec	360.30	2.1 ₹ 4,147.5	-1.65 -3258.75	22.01	198 3,91,050	49 96,775	207 4,08,825
4 Dec	356.00	3.85 ₹ 7,603.75	0.4 790.00	23.59	91 1,79,725	3 5,925	157 3,10,075
3 Dec	358.40	3.35 ₹ 6,616.25	-0.3 -592.50	24.27	40 79,000	7 13,825	153 3,02,175
2 Dec	358.75	3.65 ₹ 7,208.75	-0.95 -1876.25	25.23	132 2,60,700	12 23,700	154 3,04,150
1 Dec	354.00	4.7 ₹ 9,282.5	1.1 2172.50	23.91	114 2,25,150	19 37,525	138 2,72,550
28 Nov	359.10	3.6 ₹ 7,110	1.1 2172.50	23.96	70 1,38,250	2 3,950	118 2,33,050
27 Nov	364.70	2.35 ₹ 4,641.25	0.15 296.25	23.23	86 1,69,850	-7 -13,825	118 2,33,050
26 Nov	367.65	2.2 ₹ 4,345	-2.3 -4542.50	24.10	92 1,81,700	15 29,625	125 2,46,875
25 Nov	355.85	4.4 ₹ 8,690	0.4 790.00	22.93	85 1,67,875	36 71,100	109 2,15,275
24 Nov	359.65	3.65 ₹ 7,208.75	0.65 1283.75	24.74	58 1,14,550	32 63,200	74 1,46,150
21 Nov	364.55	3 ₹ 5,925	-0.5 -987.50	24.29	13 25,675	-1 -1,975	42 82,950
20 Nov	365.05	3.2 ₹ 6,320	0.3 592.50	24.81	47 92,825	27 53,325	42 82,950
19 Nov	365.65	2.9 ₹ 5,727.5	0.65 1283.75	23.16	14 27,650	11 21,725	14 27,650
18 Nov	371.85	2.25 ₹ 4,443.75	0 0.00	24.06	1 1,975	0 0	2 3,950
17 Nov	374.25	2.25 ₹ 4,443.75	-5.65 -11158.75	25.32	2 3,950	1 1,975	1 1,975
14 Nov	371.15	7.9 ₹ 15,602.5	0 0.00	7.06	0 0	0 0	0 0
13 Nov	374.95	7.9 ₹ 15,602.5	0 0.00	7.51	0 0	0 0	0 0
12 Nov	375.45	7.9 ₹ 15,602.5	0 0.00	7.63	0 0	0 0	0 0
11 Nov	374.15	7.9 ₹ 15,602.5	0 0.00	7.31	0 0	0 0	0 0
10 Nov	365.15	7.9 ₹ 15,602.5	0 0.00	5.62	0 0	0 0	0 0
6 Nov	367.95	8.6 ₹ 16,985	-10.6 -20935.00	-	0 0	0 0	0 0
4 Nov	372.95	8.6 ₹ 16,985	-10.6 -20935.00	-	0 0	0 0	0 0
3 Nov	367.30	8.6 ₹ 16,985	-10.6 -20935.00	-	0 0	0 0	0 0
31 Oct	356.80	8.6 ₹ 16,985	-10.6 -20935.00	-	2 3,950	1 1,975	1 1,975
30 Oct	357.60	19.2 ₹ 37,920	0 0.00	3.83	0 0	0 0	0 0
29 Oct	348.10	19.2 ₹ 37,920	0 0.00	2.07	0 0	0 0	0 0

For Bharat Petroleum Corp Lt - strike price 345 expiring on 30DEC2025

Delta for 345 PE is -0.12

Historical price for 345 PE is as follows

On 12 Dec BPCL was trading at 365.05. The strike last trading price was 1.15, which was -2.75 lower than the previous day. The implied volatity was 23.87, the open interest changed by 55 which increased total open position to 268

On 11 Dec BPCL was trading at 351.30. The strike last trading price was 3.7, which was 0.75 higher than the previous day. The implied volatity was 22.42, the open interest changed by -12 which decreased total open position to 214

On 10 Dec BPCL was trading at 355.15. The strike last trading price was 2.9, which was -0.15 lower than the previous day. The implied volatity was 22.61, the open interest changed by 17 which increased total open position to 226

On 9 Dec BPCL was trading at 355.05. The strike last trading price was 3.05, which was 0.15 higher than the previous day. The implied volatity was 22.61, the open interest changed by 0 which decreased total open position to 209

On 8 Dec BPCL was trading at 357.55. The strike last trading price was 2.85, which was 0.75 higher than the previous day. The implied volatity was 23.32, the open interest changed by 0 which decreased total open position to 207

On 5 Dec BPCL was trading at 360.30. The strike last trading price was 2.1, which was -1.65 lower than the previous day. The implied volatity was 22.01, the open interest changed by 49 which increased total open position to 207

On 4 Dec BPCL was trading at 356.00. The strike last trading price was 3.85, which was 0.4 higher than the previous day. The implied volatity was 23.59, the open interest changed by 3 which increased total open position to 157

On 3 Dec BPCL was trading at 358.40. The strike last trading price was 3.35, which was -0.3 lower than the previous day. The implied volatity was 24.27, the open interest changed by 7 which increased total open position to 153

On 2 Dec BPCL was trading at 358.75. The strike last trading price was 3.65, which was -0.95 lower than the previous day. The implied volatity was 25.23, the open interest changed by 12 which increased total open position to 154

On 1 Dec BPCL was trading at 354.00. The strike last trading price was 4.7, which was 1.1 higher than the previous day. The implied volatity was 23.91, the open interest changed by 19 which increased total open position to 138

On 28 Nov BPCL was trading at 359.10. The strike last trading price was 3.6, which was 1.1 higher than the previous day. The implied volatity was 23.96, the open interest changed by 2 which increased total open position to 118

On 27 Nov BPCL was trading at 364.70. The strike last trading price was 2.35, which was 0.15 higher than the previous day. The implied volatity was 23.23, the open interest changed by -7 which decreased total open position to 118

On 26 Nov BPCL was trading at 367.65. The strike last trading price was 2.2, which was -2.3 lower than the previous day. The implied volatity was 24.10, the open interest changed by 15 which increased total open position to 125

On 25 Nov BPCL was trading at 355.85. The strike last trading price was 4.4, which was 0.4 higher than the previous day. The implied volatity was 22.93, the open interest changed by 36 which increased total open position to 109

On 24 Nov BPCL was trading at 359.65. The strike last trading price was 3.65, which was 0.65 higher than the previous day. The implied volatity was 24.74, the open interest changed by 32 which increased total open position to 74

On 21 Nov BPCL was trading at 364.55. The strike last trading price was 3, which was -0.5 lower than the previous day. The implied volatity was 24.29, the open interest changed by -1 which decreased total open position to 42

On 20 Nov BPCL was trading at 365.05. The strike last trading price was 3.2, which was 0.3 higher than the previous day. The implied volatity was 24.81, the open interest changed by 27 which increased total open position to 42

On 19 Nov BPCL was trading at 365.65. The strike last trading price was 2.9, which was 0.65 higher than the previous day. The implied volatity was 23.16, the open interest changed by 11 which increased total open position to 14

On 18 Nov BPCL was trading at 371.85. The strike last trading price was 2.25, which was 0 lower than the previous day. The implied volatity was 24.06, the open interest changed by 0 which decreased total open position to 2

On 17 Nov BPCL was trading at 374.25. The strike last trading price was 2.25, which was -5.65 lower than the previous day. The implied volatity was 25.32, the open interest changed by 1 which increased total open position to 1

On 14 Nov BPCL was trading at 371.15. The strike last trading price was 7.9, which was 0 lower than the previous day. The implied volatity was 7.06, 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 7.9, which was 0 lower than the previous day. The implied volatity was 7.51, 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 7.9, which was 0 lower than the previous day. The implied volatity was 7.63, 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 7.9, which was 0 lower than the previous day. The implied volatity was 7.31, 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 7.9, which was 0 lower than the previous day. The implied volatity was 5.62, 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 8.6, which was -10.6 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 8.6, which was -10.6 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 8.6, which was -10.6 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 8.6, which was -10.6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 30 Oct BPCL was trading at 357.60. The strike last trading price was 19.2, which was 0 lower than the previous day. The implied volatity was 3.83, 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 19.2, which was 0 lower than the previous day. The implied volatity was 2.07, 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