BPCL

Bharat Petroleum Corp Lt

365.9 -4.10 (-1.11%)

L: 364.8 H: 371.45

Back to Option Chain

Historical option data for BPCL
24 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 27-JAN-2026 360 CE
Delta: 0.64 Vega: 0.42 Theta: -0.20 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	365.90	15 ₹ 29,625	-2.95 -5826.25	23.37	28 55,300	1 1,975	104 2,05,400
23 Dec	370.00	17.95 ₹ 35,451.25	-0.2 -395.00	22.40	33 65,175	11 21,725	101 1,99,475
22 Dec	369.90	18.55 ₹ 36,636.25	4.05 7998.75	22.35	42 82,950	0 0	90 1,77,750
19 Dec	365.95	15 ₹ 29,625	1.2 2370.00	21.06	17 33,575	4 7,900	89 1,75,775
18 Dec	363.35	13.8 ₹ 27,255	-2.7 -5332.50	20.29	26 51,350	9 17,775	85 1,67,875
17 Dec	368.35	16.5 ₹ 32,587.5	-0.4 -790.00	19.17	27 53,325	-9 -17,775	76 1,50,100
16 Dec	368.15	17 ₹ 33,575	-0.45 -888.75	19.29	53 1,04,675	-1 -1,975	83 1,63,925
15 Dec	367.00	17.45 ₹ 34,463.75	2.3 4542.50	22.48	33 65,175	6 11,850	83 1,63,925
12 Dec	365.05	15.95 ₹ 31,501.25	7.2 14220.00	20.62	60 1,18,500	33 65,175	77 1,52,075
11 Dec	351.30	8.75 ₹ 17,281.25	-2.25 -4443.75	20.92	14 27,650	5 9,875	44 86,900
10 Dec	355.15	11 ₹ 21,725	0.45 888.75	21.70	1 1,975	0 0	40 79,000
9 Dec	355.05	10.55 ₹ 20,836.25	-1.9 -3752.50	20.02	1 1,975	0 0	40 79,000
8 Dec	357.55	12.45 ₹ 24,588.75	-2.05 -4048.75	21.84	4 7,900	-2 -3,950	41 80,975
5 Dec	360.30	14.5 ₹ 28,637.5	3 5925.00	21.03	10 19,750	7 13,825	41 80,975
4 Dec	356.00	11.5 ₹ 22,712.5	-1.2 -2370.00	20.67	3 5,925	1 1,975	34 67,150
3 Dec	358.40	12.7 ₹ 25,082.5	-1.3 -2567.50	19.44	13 25,675	1 1,975	32 63,200
2 Dec	358.75	14 ₹ 27,650	1.5 2962.50	20.96	12 23,700	7 13,825	30 59,250
1 Dec	354.00	12.5 ₹ 24,687.5	-3.45 -6813.75	22.95	6 11,850	1 1,975	23 45,425
28 Nov	359.10	15.95 ₹ 31,501.25	-2.65 -5233.75	23.00	4 7,900	2 3,950	22 43,450
27 Nov	364.70	18.6 ₹ 36,735	-1.4 -2765.00	21.31	2 3,950	1 1,975	19 37,525
26 Nov	367.65	20 ₹ 39,500	-2.1 -4147.50	20.02	19 37,525	15 29,625	16 31,600
25 Nov	355.85	22.1 ₹ 43,647.5	1.25 2468.75	-	0 0	0 0	0 0
24 Nov	359.65	22.1 ₹ 43,647.5	1.25 2468.75	-	0 0	0 0	0 0
21 Nov	364.55	22.1 ₹ 43,647.5	1.25 2468.75	-	1 1,975	0 0	1 1,975
20 Nov	365.05	20.85 ₹ 41,178.75	-8 -15800.00	-	0 0	0 0	0 0

19 Nov	365.65	20.85 ₹ 41,178.75	-8 -15800.00	-	0 0	0 0	0 0
18 Nov	371.85	20.85 ₹ 41,178.75	-8 -15800.00	-	0 0	0 0	0 0
14 Nov	371.15	20.85 ₹ 41,178.75	-8 -15800.00	-	0 0	0 0	0 0
12 Nov	375.45	20.85 ₹ 41,178.75	-8 -15800.00	-	0 0	0 0	0 0
11 Nov	374.15	20.85 ₹ 41,178.75	-8 -15800.00	-	0 0	1 1,975	0 0
10 Nov	365.15	20.85 ₹ 41,178.75	-8 -15800.00	20.01	1 1,975	0 0	0 0
6 Nov	367.95	16.75 ₹ 33,081.25	0 0.00	-	0 0	0 0	0 0
4 Nov	372.95	16.75 ₹ 33,081.25	0 0.00	-	0 0	0 0	0 0
3 Nov	367.30	16.75 ₹ 33,081.25	0 0.00	-	0 0	0 0	0 0
30 Oct	357.60	16.75 ₹ 33,081.25	0 0.00	-	0 0	0 0	0 0

For Bharat Petroleum Corp Lt - strike price 360 expiring on 27JAN2026

Delta for 360 CE is 0.64

Historical price for 360 CE is as follows

On 24 Dec BPCL was trading at 365.90. The strike last trading price was 15, which was -2.95 lower than the previous day. The implied volatity was 23.37, the open interest changed by 1 which increased total open position to 104

On 23 Dec BPCL was trading at 370.00. The strike last trading price was 17.95, which was -0.2 lower than the previous day. The implied volatity was 22.40, the open interest changed by 11 which increased total open position to 101

On 22 Dec BPCL was trading at 369.90. The strike last trading price was 18.55, which was 4.05 higher than the previous day. The implied volatity was 22.35, the open interest changed by 0 which decreased total open position to 90

On 19 Dec BPCL was trading at 365.95. The strike last trading price was 15, which was 1.2 higher than the previous day. The implied volatity was 21.06, the open interest changed by 4 which increased total open position to 89

On 18 Dec BPCL was trading at 363.35. The strike last trading price was 13.8, which was -2.7 lower than the previous day. The implied volatity was 20.29, the open interest changed by 9 which increased total open position to 85

On 17 Dec BPCL was trading at 368.35. The strike last trading price was 16.5, which was -0.4 lower than the previous day. The implied volatity was 19.17, the open interest changed by -9 which decreased total open position to 76

On 16 Dec BPCL was trading at 368.15. The strike last trading price was 17, which was -0.45 lower than the previous day. The implied volatity was 19.29, the open interest changed by -1 which decreased total open position to 83

On 15 Dec BPCL was trading at 367.00. The strike last trading price was 17.45, which was 2.3 higher than the previous day. The implied volatity was 22.48, the open interest changed by 6 which increased total open position to 83

On 12 Dec BPCL was trading at 365.05. The strike last trading price was 15.95, which was 7.2 higher than the previous day. The implied volatity was 20.62, the open interest changed by 33 which increased total open position to 77

On 11 Dec BPCL was trading at 351.30. The strike last trading price was 8.75, which was -2.25 lower than the previous day. The implied volatity was 20.92, the open interest changed by 5 which increased total open position to 44

On 10 Dec BPCL was trading at 355.15. The strike last trading price was 11, which was 0.45 higher than the previous day. The implied volatity was 21.70, the open interest changed by 0 which decreased total open position to 40

On 9 Dec BPCL was trading at 355.05. The strike last trading price was 10.55, which was -1.9 lower than the previous day. The implied volatity was 20.02, the open interest changed by 0 which decreased total open position to 40

On 8 Dec BPCL was trading at 357.55. The strike last trading price was 12.45, which was -2.05 lower than the previous day. The implied volatity was 21.84, the open interest changed by -2 which decreased total open position to 41

On 5 Dec BPCL was trading at 360.30. The strike last trading price was 14.5, which was 3 higher than the previous day. The implied volatity was 21.03, the open interest changed by 7 which increased total open position to 41

On 4 Dec BPCL was trading at 356.00. The strike last trading price was 11.5, which was -1.2 lower than the previous day. The implied volatity was 20.67, the open interest changed by 1 which increased total open position to 34

On 3 Dec BPCL was trading at 358.40. The strike last trading price was 12.7, which was -1.3 lower than the previous day. The implied volatity was 19.44, the open interest changed by 1 which increased total open position to 32

On 2 Dec BPCL was trading at 358.75. The strike last trading price was 14, which was 1.5 higher than the previous day. The implied volatity was 20.96, the open interest changed by 7 which increased total open position to 30

On 1 Dec BPCL was trading at 354.00. The strike last trading price was 12.5, which was -3.45 lower than the previous day. The implied volatity was 22.95, the open interest changed by 1 which increased total open position to 23

On 28 Nov BPCL was trading at 359.10. The strike last trading price was 15.95, which was -2.65 lower than the previous day. The implied volatity was 23.00, the open interest changed by 2 which increased total open position to 22

On 27 Nov BPCL was trading at 364.70. The strike last trading price was 18.6, which was -1.4 lower than the previous day. The implied volatity was 21.31, the open interest changed by 1 which increased total open position to 19

On 26 Nov BPCL was trading at 367.65. The strike last trading price was 20, which was -2.1 lower than the previous day. The implied volatity was 20.02, the open interest changed by 15 which increased total open position to 16

On 25 Nov BPCL was trading at 355.85. The strike last trading price was 22.1, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov BPCL was trading at 359.65. The strike last trading price was 22.1, which was 1.25 higher 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 22.1, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 20 Nov BPCL was trading at 365.05. The strike last trading price was 20.85, which was -8 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 20.85, which was -8 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 20.85, which was -8 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 20.85, which was -8 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 20.85, which was -8 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 20.85, which was -8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 10 Nov BPCL was trading at 365.15. The strike last trading price was 20.85, which was -8 lower than the previous day. The implied volatity was 20.01, 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 16.75, 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 16.75, 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 16.75, 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 16.75, 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 27JAN2026 360 PE
Delta: -0.36 Vega: 0.42 Theta: -0.11 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	365.90	6.85 ₹ 13,528.75	1.1 2172.50	23.94	77 1,52,075	11 21,725	107 2,11,325
23 Dec	370.00	5.7 ₹ 11,257.5	0.55 1086.25	24.64	116 2,29,100	11 21,725	96 1,89,600
22 Dec	369.90	5.15 ₹ 10,171.25	-2.25 -4443.75	23.45	96 1,89,600	6 11,850	70 1,38,250
19 Dec	365.95	7.25 ₹ 14,318.75	-1.95 -3851.25	23.71	20 39,500	4 7,900	63 1,24,425
18 Dec	363.35	9.2 ₹ 18,170	1.95 3851.25	26.45	4 7,900	0 0	59 1,16,525
17 Dec	368.35	7.25 ₹ 14,318.75	-0.35 -691.25	25.51	23 45,425	4 7,900	58 1,14,550
16 Dec	368.15	7.8 ₹ 15,405	-0.8 -1580.00	26.78	19 37,525	6 11,850	53 1,04,675
15 Dec	367.00	8.6 ₹ 16,985	-0.7 -1382.50	27.05	10 19,750	4 7,900	46 90,850
12 Dec	365.05	9 ₹ 17,775	-5.8 -11455.00	25.91	19 37,525	0 0	45 88,875
11 Dec	351.30	14.8 ₹ 29,230	-0.1 -197.50	25.22	1 1,975	0 0	45 88,875
10 Dec	355.15	14.9 ₹ 29,427.5	2.6 5135.00	-	0 0	0 0	45 88,875
9 Dec	355.05	14.9 ₹ 29,427.5	2.6 5135.00	28.43	1 1,975	0 0	46 90,850
8 Dec	357.55	12.3 ₹ 24,292.5	1.05 2073.75	25.17	20 39,500	16 31,600	47 92,825
5 Dec	360.30	11.25 ₹ 22,218.75	-3.5 -6912.50	25.59	5 9,875	3 5,925	30 59,250
4 Dec	356.00	14.75 ₹ 29,131.25	1.4 2765.00	27.54	19 37,525	17 33,575	27 53,325
3 Dec	358.40	13.35 ₹ 26,366.25	1.95 3851.25	27.53	6 11,850	5 9,875	10 19,750
2 Dec	358.75	11.4 ₹ 22,515	-0.7 -1382.50	24.19	1 1,975	0 0	4 7,900
1 Dec	354.00	12.1 ₹ 23,897.5	0.1 197.50	-	0 0	0 0	0 0
28 Nov	359.10	12.1 ₹ 23,897.5	0.1 197.50	25.10	1 1,975	0 0	4 7,900
27 Nov	364.70	12 ₹ 23,700	2 3950.00	28.75	1 1,975	0 0	4 7,900
26 Nov	367.65	10 ₹ 19,750	-1 -1975.00	26.65	2 3,950	1 1,975	3 5,925
25 Nov	355.85	11 ₹ 21,725	-6 -11850.00	-	0 0	0 0	0 0
24 Nov	359.65	11 ₹ 21,725	-6 -11850.00	-	0 0	2 3,950	0 0
21 Nov	364.55	11 ₹ 21,725	-6 -11850.00	26.24	2 3,950	1 1,975	1 1,975
20 Nov	365.05	17 ₹ 33,575	0 0.00	-	0 0	0 0	0 0
19 Nov	365.65	17 ₹ 33,575	0 0.00	2.31	0 0	0 0	0 0
18 Nov	371.85	17 ₹ 33,575	0 0.00	3.53	0 0	0 0	0 0
14 Nov	371.15	17 ₹ 33,575	0 0.00	-	0 0	0 0	0 0
12 Nov	375.45	17 ₹ 33,575	0 0.00	4.00	0 0	0 0	0 0
11 Nov	374.15	17 ₹ 33,575	0 0.00	3.83	0 0	0 0	0 0
10 Nov	365.15	17 ₹ 33,575	0 0.00	2.44	0 0	0 0	0 0
6 Nov	367.95	30.65 ₹ 60,533.75	0 0.00	-	0 0	0 0	0 0
4 Nov	372.95	30.65 ₹ 60,533.75	0 0.00	3.59	0 0	0 0	0 0
3 Nov	367.30	30.65 ₹ 60,533.75	0 0.00	2.87	0 0	0 0	0 0
30 Oct	357.60	30.65 ₹ 60,533.75	0 0.00	1.06	0 0	0 0	0 0

For Bharat Petroleum Corp Lt - strike price 360 expiring on 27JAN2026

Delta for 360 PE is -0.36

Historical price for 360 PE is as follows

On 24 Dec BPCL was trading at 365.90. The strike last trading price was 6.85, which was 1.1 higher than the previous day. The implied volatity was 23.94, the open interest changed by 11 which increased total open position to 107

On 23 Dec BPCL was trading at 370.00. The strike last trading price was 5.7, which was 0.55 higher than the previous day. The implied volatity was 24.64, the open interest changed by 11 which increased total open position to 96

On 22 Dec BPCL was trading at 369.90. The strike last trading price was 5.15, which was -2.25 lower than the previous day. The implied volatity was 23.45, the open interest changed by 6 which increased total open position to 70

On 19 Dec BPCL was trading at 365.95. The strike last trading price was 7.25, which was -1.95 lower than the previous day. The implied volatity was 23.71, the open interest changed by 4 which increased total open position to 63

On 18 Dec BPCL was trading at 363.35. The strike last trading price was 9.2, which was 1.95 higher than the previous day. The implied volatity was 26.45, the open interest changed by 0 which decreased total open position to 59

On 17 Dec BPCL was trading at 368.35. The strike last trading price was 7.25, which was -0.35 lower than the previous day. The implied volatity was 25.51, the open interest changed by 4 which increased total open position to 58

On 16 Dec BPCL was trading at 368.15. The strike last trading price was 7.8, which was -0.8 lower than the previous day. The implied volatity was 26.78, the open interest changed by 6 which increased total open position to 53

On 15 Dec BPCL was trading at 367.00. The strike last trading price was 8.6, which was -0.7 lower than the previous day. The implied volatity was 27.05, the open interest changed by 4 which increased total open position to 46

On 12 Dec BPCL was trading at 365.05. The strike last trading price was 9, which was -5.8 lower than the previous day. The implied volatity was 25.91, the open interest changed by 0 which decreased total open position to 45

On 11 Dec BPCL was trading at 351.30. The strike last trading price was 14.8, which was -0.1 lower than the previous day. The implied volatity was 25.22, the open interest changed by 0 which decreased total open position to 45

On 10 Dec BPCL was trading at 355.15. The strike last trading price was 14.9, which was 2.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45

On 9 Dec BPCL was trading at 355.05. The strike last trading price was 14.9, which was 2.6 higher than the previous day. The implied volatity was 28.43, the open interest changed by 0 which decreased total open position to 46

On 8 Dec BPCL was trading at 357.55. The strike last trading price was 12.3, which was 1.05 higher than the previous day. The implied volatity was 25.17, the open interest changed by 16 which increased total open position to 47

On 5 Dec BPCL was trading at 360.30. The strike last trading price was 11.25, which was -3.5 lower than the previous day. The implied volatity was 25.59, the open interest changed by 3 which increased total open position to 30

On 4 Dec BPCL was trading at 356.00. The strike last trading price was 14.75, which was 1.4 higher than the previous day. The implied volatity was 27.54, the open interest changed by 17 which increased total open position to 27

On 3 Dec BPCL was trading at 358.40. The strike last trading price was 13.35, which was 1.95 higher than the previous day. The implied volatity was 27.53, the open interest changed by 5 which increased total open position to 10

On 2 Dec BPCL was trading at 358.75. The strike last trading price was 11.4, which was -0.7 lower than the previous day. The implied volatity was 24.19, the open interest changed by 0 which decreased total open position to 4

On 1 Dec BPCL was trading at 354.00. The strike last trading price was 12.1, which was 0.1 higher 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 12.1, which was 0.1 higher than the previous day. The implied volatity was 25.10, the open interest changed by 0 which decreased total open position to 4

On 27 Nov BPCL was trading at 364.70. The strike last trading price was 12, which was 2 higher than the previous day. The implied volatity was 28.75, the open interest changed by 0 which decreased total open position to 4

On 26 Nov BPCL was trading at 367.65. The strike last trading price was 10, which was -1 lower than the previous day. The implied volatity was 26.65, the open interest changed by 1 which increased total open position to 3

On 25 Nov BPCL was trading at 355.85. The strike last trading price was 11, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov BPCL was trading at 359.65. The strike last trading price was 11, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 21 Nov BPCL was trading at 364.55. The strike last trading price was 11, which was -6 lower than the previous day. The implied volatity was 26.24, the open interest changed by 1 which increased total open position to 1

On 20 Nov BPCL was trading at 365.05. The strike last trading price was 17, 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 17, which was 0 lower than the previous day. The implied volatity was 2.31, 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 17, which was 0 lower than the previous day. The implied volatity was 3.53, 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 17, 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 17, which was 0 lower than the previous day. The implied volatity was 4.00, 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 17, 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 10 Nov BPCL was trading at 365.15. The strike last trading price was 17, which was 0 lower than the previous day. The implied volatity was 2.44, 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 30.65, 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 Nov BPCL was trading at 372.95. The strike last trading price was 30.65, which was 0 lower than the previous day. The implied volatity was 3.59, 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 30.65, which was 0 lower than the previous day. The implied volatity was 2.87, 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 30.65, which was 0 lower than the previous day. The implied volatity was 1.06, 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