BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
29 Apr 2026 04:10 PM IST
| BPCL 26-May-2026 (26d) 360 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.11
Vega: 0
Theta: -0.14
Gamma: 0.0049
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 303.90 | 1.9 | -0.4500000000000002 | 45.64 | 309 | 107 | 430 | |||||||||
| 28 Apr | 307.75 | 2.4 | -0.3500000000000001 | 45.43 | 184 | 44 | 322 | |||||||||
| 27 Apr | 312.65 | 2.85 | 0.30000000000000027 | 43.48 | 199 | 55 | 279 | |||||||||
| 24 Apr | 308.10 | 2.55 | -0.15000000000000036 | 43.33 | 113 | 29 | 223 | |||||||||
| 23 Apr | 309.80 | 2.7 | -0.8999999999999999 | 41.91 | 63 | 22 | 194 | |||||||||
|
|
||||||||||||||||
| 22 Apr | 314.40 | 3.6 | -0.2999999999999998 | 41.04 | 34 | 0 | 171 | |||||||||
| 21 Apr | 318.05 | 3.9 | -0.1499999999999999 | 40.29 | 109 | 15 | 173 | |||||||||
| 20 Apr | 316.05 | 4.05 | -30.999999999999996 | 41.73 | 278 | 156 | 156 | |||||||||
| 17 Apr | 312.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 307.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 310.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 292.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 299.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 297.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 298.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 277.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 278.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 278.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 281.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 281.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 282.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 284.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 282.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 271.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 287.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 286.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 303.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 300.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 304.95 | 35.05 | 0 | 7.77 | 0 | 0 | 0 | |||||||||
| 13 Mar | 319.30 | 35.05 | 0 | 6.18 | 0 | 0 | 0 | |||||||||
| 12 Mar | 326.35 | 35.05 | 0 | 5.71 | 0 | 0 | 0 | |||||||||
| 11 Mar | 325.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 325.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 331.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 352.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 360.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 356.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 374.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 385.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Bharat Petroleum Corp Lt - strike price 360 expiring on 26MAY2026
Delta for 360 CE is 0.11
Historical price for 360 CE is as follows
On 29 Apr BPCL was trading at 303.90. The strike last trading price was 1.9, which was -0.4500000000000002 lower than the previous day. The implied volatity was 45.64, the open interest changed by 107 which increased total open position to 430
On 28 Apr BPCL was trading at 307.75. The strike last trading price was 2.4, which was -0.3500000000000001 lower than the previous day. The implied volatity was 45.43, the open interest changed by 44 which increased total open position to 322
On 27 Apr BPCL was trading at 312.65. The strike last trading price was 2.85, which was 0.30000000000000027 higher than the previous day. The implied volatity was 43.48, the open interest changed by 55 which increased total open position to 279
On 24 Apr BPCL was trading at 308.10. The strike last trading price was 2.55, which was -0.15000000000000036 lower than the previous day. The implied volatity was 43.33, the open interest changed by 29 which increased total open position to 223
On 23 Apr BPCL was trading at 309.80. The strike last trading price was 2.7, which was -0.8999999999999999 lower than the previous day. The implied volatity was 41.91, the open interest changed by 22 which increased total open position to 194
On 22 Apr BPCL was trading at 314.40. The strike last trading price was 3.6, which was -0.2999999999999998 lower than the previous day. The implied volatity was 41.04, the open interest changed by 0 which decreased total open position to 171
On 21 Apr BPCL was trading at 318.05. The strike last trading price was 3.9, which was -0.1499999999999999 lower than the previous day. The implied volatity was 40.29, the open interest changed by 15 which increased total open position to 173
On 20 Apr BPCL was trading at 316.05. The strike last trading price was 4.05, which was -30.999999999999996 lower than the previous day. The implied volatity was 41.73, the open interest changed by 156 which increased total open position to 156
On 17 Apr BPCL was trading at 312.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr BPCL was trading at 307.95. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr BPCL was trading at 310.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr BPCL was trading at 292.95. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr BPCL was trading at 299.35. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Apr BPCL was trading at 297.35. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr BPCL was trading at 298.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr BPCL was trading at 277.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr BPCL was trading at 278.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr BPCL was trading at 278.15. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr BPCL was trading at 281.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar BPCL was trading at 281.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar BPCL was trading at 282.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar BPCL was trading at 284.55. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar BPCL was trading at 282.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar BPCL was trading at 271.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar BPCL was trading at 287.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar BPCL was trading at 286.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar BPCL was trading at 303.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar BPCL was trading at 300.05. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar BPCL was trading at 304.95. The strike last trading price was 35.05, which was 0 lower than the previous day. The implied volatity was 7.77, the open interest changed by 0 which decreased total open position to 0
On 13 Mar BPCL was trading at 319.30. The strike last trading price was 35.05, 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
On 12 Mar BPCL was trading at 326.35. The strike last trading price was 35.05, which was 0 lower than the previous day. The implied volatity was 5.71, the open interest changed by 0 which decreased total open position to 0
On 11 Mar BPCL was trading at 325.05. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar BPCL was trading at 325.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar BPCL was trading at 331.15. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar BPCL was trading at 352.75. 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 5 Mar BPCL was trading at 360.35. 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 4 Mar BPCL was trading at 356.40. 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 2 Mar BPCL was trading at 374.80. 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 27 Feb BPCL was trading at 385.40. 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
| BPCL 26-May-2026 (26d) 360 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.89
Vega: 0
Theta: -0.08
Gamma: 0.00518
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 303.90 | 52.8 | 52.8 | 43.22 | 0 | 0 | 38 |
| 28 Apr | 307.75 | 52.8 | 5.649999999999999 | 43.22 | 5 | 3 | 38 |
| 27 Apr | 312.65 | 47.15 | -3.8500000000000014 | 39.14 | 6 | 5 | 35 |
| 24 Apr | 308.10 | 51 | 3.5 | 35.53 | 1 | 0 | 29 |
| 23 Apr | 309.80 | 47.5 | 1.5 | 36.11 | 1 | 0 | 28 |
| 22 Apr | 314.40 | 46 | 2.25 | 36.24 | 5 | 4 | 27 |
| 21 Apr | 318.05 | 43.75 | 29.1 | 39.27 | 23 | 19 | 19 |
| 20 Apr | 316.05 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 312.10 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 307.95 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 310.45 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 292.95 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 299.35 | - | - | - | 0 | 0 | 0 |
| 9 Apr | 297.35 | - | - | - | 0 | 0 | 0 |
| 8 Apr | 298.10 | - | - | - | 0 | 0 | 0 |
| 7 Apr | 277.45 | - | - | - | 0 | 0 | 0 |
| 6 Apr | 278.70 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 278.15 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 281.25 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 281.00 | - | - | - | 0 | 0 | 0 |
| 27 Mar | 282.70 | - | - | - | 0 | 0 | 0 |
| 25 Mar | 284.55 | - | - | - | 0 | 0 | 0 |
| 24 Mar | 282.25 | - | - | - | 0 | 0 | 0 |
| 23 Mar | 271.30 | - | - | - | 0 | 0 | 0 |
| 20 Mar | 287.80 | - | - | - | 0 | 0 | 0 |
| 19 Mar | 286.00 | - | - | - | 0 | 0 | 0 |
| 18 Mar | 303.70 | - | - | - | 0 | 0 | 0 |
| 17 Mar | 300.05 | - | - | - | 0 | 0 | 0 |
| 16 Mar | 304.95 | 14.65 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 319.30 | 14.65 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 326.35 | 14.65 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 325.05 | - | - | - | 0 | 0 | 0 |
| 10 Mar | 325.90 | - | - | - | 0 | 0 | 0 |
| 9 Mar | 331.15 | - | - | - | 0 | 0 | 0 |
| 6 Mar | 352.75 | 14.65 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 360.35 | 14.65 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 356.40 | 14.65 | 0 | 1.07 | 0 | 0 | 0 |
| 2 Mar | 374.80 | 14.65 | 0 | 3.85 | 0 | 0 | 0 |
| 27 Feb | 385.40 | 14.65 | 0 | 5.78 | 0 | 0 | 0 |
For Bharat Petroleum Corp Lt - strike price 360 expiring on 26MAY2026
Delta for 360 PE is -0.89
Historical price for 360 PE is as follows
On 29 Apr BPCL was trading at 303.90. The strike last trading price was 52.8, which was 52.8 higher than the previous day. The implied volatity was 43.22, the open interest changed by 0 which decreased total open position to 38
On 28 Apr BPCL was trading at 307.75. The strike last trading price was 52.8, which was 5.649999999999999 higher than the previous day. The implied volatity was 43.22, the open interest changed by 3 which increased total open position to 38
On 27 Apr BPCL was trading at 312.65. The strike last trading price was 47.15, which was -3.8500000000000014 lower than the previous day. The implied volatity was 39.14, the open interest changed by 5 which increased total open position to 35
On 24 Apr BPCL was trading at 308.10. The strike last trading price was 51, which was 3.5 higher than the previous day. The implied volatity was 35.53, the open interest changed by 0 which decreased total open position to 29
On 23 Apr BPCL was trading at 309.80. The strike last trading price was 47.5, which was 1.5 higher than the previous day. The implied volatity was 36.11, the open interest changed by 0 which decreased total open position to 28
On 22 Apr BPCL was trading at 314.40. The strike last trading price was 46, which was 2.25 higher than the previous day. The implied volatity was 36.24, the open interest changed by 4 which increased total open position to 27
On 21 Apr BPCL was trading at 318.05. The strike last trading price was 43.75, which was 29.1 higher than the previous day. The implied volatity was 39.27, the open interest changed by 19 which increased total open position to 19
On 20 Apr BPCL was trading at 316.05. 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 17 Apr BPCL was trading at 312.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr BPCL was trading at 307.95. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr BPCL was trading at 310.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr BPCL was trading at 292.95. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr BPCL was trading at 299.35. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Apr BPCL was trading at 297.35. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr BPCL was trading at 298.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr BPCL was trading at 277.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr BPCL was trading at 278.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr BPCL was trading at 278.15. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr BPCL was trading at 281.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar BPCL was trading at 281.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar BPCL was trading at 282.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar BPCL was trading at 284.55. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar BPCL was trading at 282.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar BPCL was trading at 271.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar BPCL was trading at 287.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar BPCL was trading at 286.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar BPCL was trading at 303.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar BPCL was trading at 300.05. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar BPCL was trading at 304.95. The strike last trading price was 14.65, 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 Mar BPCL was trading at 319.30. The strike last trading price was 14.65, 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 Mar BPCL was trading at 326.35. The strike last trading price was 14.65, 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 Mar BPCL was trading at 325.05. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar BPCL was trading at 325.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar BPCL was trading at 331.15. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar BPCL was trading at 352.75. The strike last trading price was 14.65, 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 Mar BPCL was trading at 360.35. The strike last trading price was 14.65, 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 Mar BPCL was trading at 356.40. The strike last trading price was 14.65, which was 0 lower than the previous day. The implied volatity was 1.07, the open interest changed by 0 which decreased total open position to 0
On 2 Mar BPCL was trading at 374.80. The strike last trading price was 14.65, which was 0 lower than the previous day. The implied volatity was 3.85, 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 14.65, which was 0 lower than the previous day. The implied volatity was 5.78, the open interest changed by 0 which decreased total open position to 0
