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 355 CE
Delta: 0.75 Vega: 0.26 Theta: -0.23 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	365.05	14.55 ₹ 28,736.25	8.4 16590.00	22.65	725 14,31,875	-92 -1,81,700	136 2,68,600
11 Dec	351.30	6.2 ₹ 12,245	-2.25 -4443.75	21.82	469 9,26,275	78 1,54,050	229 4,52,275
10 Dec	355.15	8.65 ₹ 17,083.75	0.3 592.50	23.11	490 9,67,750	-7 -13,825	148 2,92,300
9 Dec	355.05	8.3 ₹ 16,392.5	-1.15 -2271.25	21.53	161 3,17,975	20 39,500	154 3,04,150
8 Dec	357.55	9.1 ₹ 17,972.5	-3.15 -6221.25	19.66	78 1,54,050	13 25,675	134 2,64,650
5 Dec	360.30	12.2 ₹ 24,095	2.5 4937.50	20.39	345 6,81,375	-8 -15,800	122 2,40,950
4 Dec	356.00	9.15 ₹ 18,071.25	-2 -3950.00	20.48	391 7,72,225	26 51,350	131 2,58,725
3 Dec	358.40	11.4 ₹ 22,515	-0.35 -691.25	20.76	309 6,10,275	6 11,850	105 2,07,375
2 Dec	358.75	11.7 ₹ 23,107.5	1.75 3456.25	20.26	238 4,70,050	1 1,975	101 1,99,475
1 Dec	354.00	9.9 ₹ 19,552.5	-3.35 -6616.25	22.86	172 3,39,700	45 88,875	99 1,95,525
28 Nov	359.10	13.05 ₹ 25,773.75	-3.75 -7406.25	21.27	47 92,825	14 27,650	54 1,06,650
27 Nov	364.70	16.75 ₹ 33,081.25	-1.55 -3061.25	20.39	24 47,400	-3 -5,925	42 82,950

26 Nov	367.65	18 ₹ 35,550	7.1 14022.50	16.94	110 2,17,250	-2 -3,950	46 90,850
25 Nov	355.85	10.95 ₹ 21,626.25	-2.3 -4542.50	19.97	180 3,55,500	45 88,875	49 96,775
24 Nov	359.65	13.45 ₹ 26,563.75	-13.1 -25872.50	16.04	8 15,800	4 7,900	4 7,900
21 Nov	364.55	26.55 ₹ 52,436.25	0 0.00	-	0 0	0 0	0 0
20 Nov	365.05	26.55 ₹ 52,436.25	0 0.00	-	0 0	0 0	0 0
19 Nov	365.65	26.55 ₹ 52,436.25	0 0.00	-	0 0	0 0	0 0
18 Nov	371.85	26.55 ₹ 52,436.25	0 0.00	-	0 0	0 0	0 0
17 Nov	374.25	26.55 ₹ 52,436.25	0 0.00	-	0 0	0 0	0 0
14 Nov	371.15	26.55 ₹ 52,436.25	0 0.00	-	0 0	0 0	0 0
13 Nov	374.95	26.55 ₹ 52,436.25	0 0.00	-	0 0	0 0	0 0
12 Nov	375.45	26.55 ₹ 52,436.25	0 0.00	-	0 0	0 0	0 0
11 Nov	374.15	26.55 ₹ 52,436.25	0 0.00	-	0 0	0 0	0 0
10 Nov	365.15	26.55 ₹ 52,436.25	0 0.00	-	0 0	0 0	0 0
6 Nov	367.95	14.25 ₹ 28,143.75	0 0.00	-	0 0	0 0	0 0
4 Nov	372.95	14.25 ₹ 28,143.75	0 0.00	-	0 0	0 0	0 0
3 Nov	367.30	14.25 ₹ 28,143.75	0 0.00	-	0 0	0 0	0 0
31 Oct	356.80	14.25 ₹ 28,143.75	0 0.00	-	0 0	0 0	0 0
30 Oct	357.60	14.25 ₹ 28,143.75	0 0.00	-	0 0	0 0	0 0
29 Oct	348.10	14.25 ₹ 28,143.75	0 0.00	0.14	0 0	0 0	0 0

For Bharat Petroleum Corp Lt - strike price 355 expiring on 30DEC2025

Delta for 355 CE is 0.75

Historical price for 355 CE is as follows

On 12 Dec BPCL was trading at 365.05. The strike last trading price was 14.55, which was 8.4 higher than the previous day. The implied volatity was 22.65, the open interest changed by -92 which decreased total open position to 136

On 11 Dec BPCL was trading at 351.30. The strike last trading price was 6.2, which was -2.25 lower than the previous day. The implied volatity was 21.82, the open interest changed by 78 which increased total open position to 229

On 10 Dec BPCL was trading at 355.15. The strike last trading price was 8.65, which was 0.3 higher than the previous day. The implied volatity was 23.11, the open interest changed by -7 which decreased total open position to 148

On 9 Dec BPCL was trading at 355.05. The strike last trading price was 8.3, which was -1.15 lower than the previous day. The implied volatity was 21.53, the open interest changed by 20 which increased total open position to 154

On 8 Dec BPCL was trading at 357.55. The strike last trading price was 9.1, which was -3.15 lower than the previous day. The implied volatity was 19.66, the open interest changed by 13 which increased total open position to 134

On 5 Dec BPCL was trading at 360.30. The strike last trading price was 12.2, which was 2.5 higher than the previous day. The implied volatity was 20.39, the open interest changed by -8 which decreased total open position to 122

On 4 Dec BPCL was trading at 356.00. The strike last trading price was 9.15, which was -2 lower than the previous day. The implied volatity was 20.48, the open interest changed by 26 which increased total open position to 131

On 3 Dec BPCL was trading at 358.40. The strike last trading price was 11.4, which was -0.35 lower than the previous day. The implied volatity was 20.76, the open interest changed by 6 which increased total open position to 105

On 2 Dec BPCL was trading at 358.75. The strike last trading price was 11.7, which was 1.75 higher than the previous day. The implied volatity was 20.26, the open interest changed by 1 which increased total open position to 101

On 1 Dec BPCL was trading at 354.00. The strike last trading price was 9.9, which was -3.35 lower than the previous day. The implied volatity was 22.86, the open interest changed by 45 which increased total open position to 99

On 28 Nov BPCL was trading at 359.10. The strike last trading price was 13.05, which was -3.75 lower than the previous day. The implied volatity was 21.27, the open interest changed by 14 which increased total open position to 54

On 27 Nov BPCL was trading at 364.70. The strike last trading price was 16.75, which was -1.55 lower than the previous day. The implied volatity was 20.39, the open interest changed by -3 which decreased total open position to 42

On 26 Nov BPCL was trading at 367.65. The strike last trading price was 18, which was 7.1 higher than the previous day. The implied volatity was 16.94, the open interest changed by -2 which decreased total open position to 46

On 25 Nov BPCL was trading at 355.85. The strike last trading price was 10.95, which was -2.3 lower than the previous day. The implied volatity was 19.97, the open interest changed by 45 which increased total open position to 49

On 24 Nov BPCL was trading at 359.65. The strike last trading price was 13.45, which was -13.1 lower than the previous day. The implied volatity was 16.04, the open interest changed by 4 which increased total open position to 4

On 21 Nov BPCL was trading at 364.55. The strike last trading price was 26.55, 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 26.55, 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 26.55, 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 26.55, 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 26.55, 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 26.55, 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 26.55, 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 26.55, 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 26.55, 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 26.55, 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 14.25, 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 Nov BPCL was trading at 372.95. The strike last trading price was 14.25, 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 Nov BPCL was trading at 367.30. The strike last trading price was 14.25, 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 31 Oct BPCL was trading at 356.80. The strike last trading price was 14.25, 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 30 Oct BPCL was trading at 357.60. The strike last trading price was 14.25, 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 29 Oct BPCL was trading at 348.10. The strike last trading price was 14.25, which was 0 lower than the previous day. The implied volatity was 0.14, the open interest changed by 0 which decreased total open position to 0

BPCL 30DEC2025 355 PE
Delta: -0.25 Vega: 0.26 Theta: -0.13 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	365.05	2.7 ₹ 5,332.5	-5.55 -10961.25	22.24	1,594 31,48,150	94 1,85,650	272 5,37,200
11 Dec	351.30	8 ₹ 15,800	1.6 3160.00	22.27	418 8,25,550	-7 -13,825	180 3,55,500
10 Dec	355.15	6.4 ₹ 12,640	-0.1 -197.50	22.17	398 7,86,050	1 1,975	189 3,73,275
9 Dec	355.05	6.45 ₹ 12,738.75	0.05 98.75	21.79	369 7,28,775	26 51,350	191 3,77,225
8 Dec	357.55	6.6 ₹ 13,035	1.9 3752.50	24.48	531 10,48,725	-14 -27,650	165 3,25,875
5 Dec	360.30	4.6 ₹ 9,085	-2.55 -5036.25	21.34	468 9,24,300	31 61,225	184 3,63,400
4 Dec	356.00	7.4 ₹ 14,615	0.5 987.50	23.08	340 6,71,500	-17 -33,575	153 3,02,175
3 Dec	358.40	6.6 ₹ 13,035	-0.35 -691.25	24.17	288 5,68,800	14 27,650	168 3,31,800
2 Dec	358.75	6.95 ₹ 13,726.25	-1.5 -2962.50	25.22	216 4,26,600	0 0	156 3,08,100
1 Dec	354.00	8.5 ₹ 16,787.5	1.75 3456.25	23.39	246 4,85,850	-1 -1,975	156 3,08,100
28 Nov	359.10	6.65 ₹ 13,133.75	1.8 3555.00	23.51	171 3,37,725	-15 -29,625	157 3,10,075
27 Nov	364.70	4.55 ₹ 8,986.25	0.3 592.50	22.56	242 4,77,950	21 41,475	169 3,33,775
26 Nov	367.65	4.3 ₹ 8,492.5	-3.8 -7505.00	23.75	286 5,64,850	65 1,28,375	150 2,96,250
25 Nov	355.85	8.3 ₹ 16,392.5	1.45 2863.75	23.43	367 7,24,825	66 1,30,350	97 1,91,575
24 Nov	359.65	6.25 ₹ 12,343.75	0.7 1382.50	23.75	26 51,350	6 11,850	30 59,250
21 Nov	364.55	5.4 ₹ 10,665	0.15 296.25	23.85	28 55,300	17 33,575	23 45,425
20 Nov	365.05	5.25 ₹ 10,368.75	1.05 2073.75	23.43	5 9,875	2 3,950	6 11,850
19 Nov	365.65	4.2 ₹ 8,295	-7.2 -14220.00	-	0 0	4 7,900	0 0
18 Nov	371.85	4.2 ₹ 8,295	-7.2 -14220.00	23.81	4 7,900	2 3,950	2 3,950
17 Nov	374.25	11.4 ₹ 22,515	0 0.00	5.59	0 0	0 0	0 0
14 Nov	371.15	11.4 ₹ 22,515	0 0.00	4.88	0 0	0 0	0 0
13 Nov	374.95	11.4 ₹ 22,515	0 0.00	5.38	0 0	0 0	0 0
12 Nov	375.45	11.4 ₹ 22,515	0 0.00	5.53	0 0	0 0	0 0
11 Nov	374.15	11.4 ₹ 22,515	0 0.00	5.22	0 0	0 0	0 0
10 Nov	365.15	11.4 ₹ 22,515	0 0.00	3.43	0 0	0 0	0 0
6 Nov	367.95	8.8 ₹ 17,380	-16.05 -31698.75	-	0 0	0 0	0 0
4 Nov	372.95	8.8 ₹ 17,380	-16.05 -31698.75	-	0 0	2 3,950	0 0
3 Nov	367.30	8.8 ₹ 17,380	-16.05 -31698.75	28.96	2 3,950	1 1,975	1 1,975
31 Oct	356.80	24.85 ₹ 49,078.75	0 0.00	-	0 0	0 0	0 0
30 Oct	357.60	24.85 ₹ 49,078.75	0 0.00	1.75	0 0	0 0	0 0
29 Oct	348.10	24.85 ₹ 49,078.75	0 0.00	-	0 0	0 0	0 0

For Bharat Petroleum Corp Lt - strike price 355 expiring on 30DEC2025

Delta for 355 PE is -0.25

Historical price for 355 PE is as follows

On 12 Dec BPCL was trading at 365.05. The strike last trading price was 2.7, which was -5.55 lower than the previous day. The implied volatity was 22.24, the open interest changed by 94 which increased total open position to 272

On 11 Dec BPCL was trading at 351.30. The strike last trading price was 8, which was 1.6 higher than the previous day. The implied volatity was 22.27, the open interest changed by -7 which decreased total open position to 180

On 10 Dec BPCL was trading at 355.15. The strike last trading price was 6.4, which was -0.1 lower than the previous day. The implied volatity was 22.17, the open interest changed by 1 which increased total open position to 189

On 9 Dec BPCL was trading at 355.05. The strike last trading price was 6.45, which was 0.05 higher than the previous day. The implied volatity was 21.79, the open interest changed by 26 which increased total open position to 191

On 8 Dec BPCL was trading at 357.55. The strike last trading price was 6.6, which was 1.9 higher than the previous day. The implied volatity was 24.48, the open interest changed by -14 which decreased total open position to 165

On 5 Dec BPCL was trading at 360.30. The strike last trading price was 4.6, which was -2.55 lower than the previous day. The implied volatity was 21.34, the open interest changed by 31 which increased total open position to 184

On 4 Dec BPCL was trading at 356.00. The strike last trading price was 7.4, which was 0.5 higher than the previous day. The implied volatity was 23.08, the open interest changed by -17 which decreased total open position to 153

On 3 Dec BPCL was trading at 358.40. The strike last trading price was 6.6, which was -0.35 lower than the previous day. The implied volatity was 24.17, the open interest changed by 14 which increased total open position to 168

On 2 Dec BPCL was trading at 358.75. The strike last trading price was 6.95, which was -1.5 lower than the previous day. The implied volatity was 25.22, the open interest changed by 0 which decreased total open position to 156

On 1 Dec BPCL was trading at 354.00. The strike last trading price was 8.5, which was 1.75 higher than the previous day. The implied volatity was 23.39, the open interest changed by -1 which decreased total open position to 156

On 28 Nov BPCL was trading at 359.10. The strike last trading price was 6.65, which was 1.8 higher than the previous day. The implied volatity was 23.51, the open interest changed by -15 which decreased total open position to 157

On 27 Nov BPCL was trading at 364.70. The strike last trading price was 4.55, which was 0.3 higher than the previous day. The implied volatity was 22.56, the open interest changed by 21 which increased total open position to 169

On 26 Nov BPCL was trading at 367.65. The strike last trading price was 4.3, which was -3.8 lower than the previous day. The implied volatity was 23.75, the open interest changed by 65 which increased total open position to 150

On 25 Nov BPCL was trading at 355.85. The strike last trading price was 8.3, which was 1.45 higher than the previous day. The implied volatity was 23.43, the open interest changed by 66 which increased total open position to 97

On 24 Nov BPCL was trading at 359.65. The strike last trading price was 6.25, which was 0.7 higher than the previous day. The implied volatity was 23.75, the open interest changed by 6 which increased total open position to 30

On 21 Nov BPCL was trading at 364.55. The strike last trading price was 5.4, which was 0.15 higher than the previous day. The implied volatity was 23.85, the open interest changed by 17 which increased total open position to 23

On 20 Nov BPCL was trading at 365.05. The strike last trading price was 5.25, which was 1.05 higher than the previous day. The implied volatity was 23.43, the open interest changed by 2 which increased total open position to 6

On 19 Nov BPCL was trading at 365.65. The strike last trading price was 4.2, which was -7.2 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 18 Nov BPCL was trading at 371.85. The strike last trading price was 4.2, which was -7.2 lower than the previous day. The implied volatity was 23.81, the open interest changed by 2 which increased total open position to 2

On 17 Nov BPCL was trading at 374.25. The strike last trading price was 11.4, which was 0 lower than the previous day. The implied volatity was 5.59, 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 11.4, which was 0 lower than the previous day. The implied volatity was 4.88, 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 11.4, which was 0 lower than the previous day. The implied volatity was 5.38, 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 11.4, which was 0 lower than the previous day. The implied volatity was 5.53, 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 11.4, which was 0 lower than the previous day. The implied volatity was 5.22, 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 11.4, which was 0 lower than the previous day. The implied volatity was 3.43, 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 8.8, which was -16.05 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 8.8, which was -16.05 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 3 Nov BPCL was trading at 367.30. The strike last trading price was 8.8, which was -16.05 lower than the previous day. The implied volatity was 28.96, the open interest changed by 1 which increased total open position to 1

On 31 Oct BPCL was trading at 356.80. The strike last trading price was 24.85, 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 24.85, which was 0 lower than the previous day. The implied volatity was 1.75, 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 24.85, 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

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