BPCL

Bharat Petroleum Corp Lt

359.5 +3.50 (0.98%)

L: 353.3 H: 361.6

Back to Option Chain

Historical option data for BPCL
05 Dec 2025 02:46 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 362.5 CE
Delta: 0.50 Vega: 0.38 Theta: -0.21 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	359.25	7.75 ₹ 15,306.25	1.55 3061.25	21.44	340 6,71,500	-27 -53,325	175 3,45,625
4 Dec	356.00	5.8 ₹ 11,455	-1.6 -3160.00	20.86	184 3,63,400	10 19,750	203 4,00,925
3 Dec	358.40	7.2 ₹ 14,220	-0.6 -1185.00	20.20	250 4,93,750	-26 -51,350	191 3,77,225
2 Dec	358.75	7.7 ₹ 15,207.5	1.2 2370.00	20.42	400 7,90,000	-50 -98,750	218 4,30,550
1 Dec	354.00	6.45 ₹ 12,738.75	-2.7 -5332.50	22.61	476 9,40,100	101 1,99,475	268 5,29,300
28 Nov	359.10	9.35 ₹ 18,466.25	-2.55 -5036.25	22.19	187 3,69,325	37 73,075	168 3,31,800
27 Nov	364.70	12 ₹ 23,700	-1.3 -2567.50	20.60	150 2,96,250	17 33,575	129 2,54,775
26 Nov	367.65	13 ₹ 25,675	5.8 11455.00	18.09	198 3,91,050	21 41,475	112 2,21,200
25 Nov	355.85	7.3 ₹ 14,417.5	-3.15 -6221.25	20.04	130 2,56,750	33 65,175	92 1,81,700
24 Nov	359.65	10.2 ₹ 20,145	-3.15 -6221.25	19.26	31 61,225	7 13,825	59 1,16,525
21 Nov	364.55	13.35 ₹ 26,366.25	-1.4 -2765.00	20.06	26 51,350	17 33,575	51 1,00,725
20 Nov	365.05	15.25 ₹ 30,118.75	0 0.00	23.47	14 27,650	9 17,775	33 65,175

19 Nov	365.65	15.25 ₹ 30,118.75	-4.75 -9381.25	24.23	4 7,900	2 3,950	24 47,400
18 Nov	371.85	20 ₹ 39,500	0 0.00	-	0 0	0 0	0 0
17 Nov	374.25	20 ₹ 39,500	0 0.00	-	0 0	0 0	0 0
14 Nov	371.15	20 ₹ 39,500	0 0.00	23.31	2 3,950	-1 -1,975	21 41,475
13 Nov	374.95	20 ₹ 39,500	-0.8 -1580.00	17.14	2 3,950	0 0	22 43,450
12 Nov	375.45	20.8 ₹ 41,080	-1.1 -2172.50	18.83	2 3,950	-1 -1,975	22 43,450
11 Nov	374.15	21.9 ₹ 43,252.5	5.05 9973.75	22.77	4 7,900	3 5,925	23 45,425
10 Nov	365.15	16.85 ₹ 33,278.75	-0.1 -197.50	23.40	4 7,900	-1 -1,975	20 39,500
7 Nov	367.15	16.95 ₹ 33,476.25	2.55 5036.25	20.78	5 9,875	0 0	22 43,450

For Bharat Petroleum Corp Lt - strike price 362.5 expiring on 30DEC2025

Delta for 362.5 CE is 0.50

Historical price for 362.5 CE is as follows

On 5 Dec BPCL was trading at 359.25. The strike last trading price was 7.75, which was 1.55 higher than the previous day. The implied volatity was 21.44, the open interest changed by -27 which decreased total open position to 175

On 4 Dec BPCL was trading at 356.00. The strike last trading price was 5.8, which was -1.6 lower than the previous day. The implied volatity was 20.86, the open interest changed by 10 which increased total open position to 203

On 3 Dec BPCL was trading at 358.40. The strike last trading price was 7.2, which was -0.6 lower than the previous day. The implied volatity was 20.20, the open interest changed by -26 which decreased total open position to 191

On 2 Dec BPCL was trading at 358.75. The strike last trading price was 7.7, which was 1.2 higher than the previous day. The implied volatity was 20.42, the open interest changed by -50 which decreased total open position to 218

On 1 Dec BPCL was trading at 354.00. The strike last trading price was 6.45, which was -2.7 lower than the previous day. The implied volatity was 22.61, the open interest changed by 101 which increased total open position to 268

On 28 Nov BPCL was trading at 359.10. The strike last trading price was 9.35, which was -2.55 lower than the previous day. The implied volatity was 22.19, the open interest changed by 37 which increased total open position to 168

On 27 Nov BPCL was trading at 364.70. The strike last trading price was 12, which was -1.3 lower than the previous day. The implied volatity was 20.60, the open interest changed by 17 which increased total open position to 129

On 26 Nov BPCL was trading at 367.65. The strike last trading price was 13, which was 5.8 higher than the previous day. The implied volatity was 18.09, the open interest changed by 21 which increased total open position to 112

On 25 Nov BPCL was trading at 355.85. The strike last trading price was 7.3, which was -3.15 lower than the previous day. The implied volatity was 20.04, the open interest changed by 33 which increased total open position to 92

On 24 Nov BPCL was trading at 359.65. The strike last trading price was 10.2, which was -3.15 lower than the previous day. The implied volatity was 19.26, the open interest changed by 7 which increased total open position to 59

On 21 Nov BPCL was trading at 364.55. The strike last trading price was 13.35, which was -1.4 lower than the previous day. The implied volatity was 20.06, the open interest changed by 17 which increased total open position to 51

On 20 Nov BPCL was trading at 365.05. The strike last trading price was 15.25, which was 0 lower than the previous day. The implied volatity was 23.47, the open interest changed by 9 which increased total open position to 33

On 19 Nov BPCL was trading at 365.65. The strike last trading price was 15.25, which was -4.75 lower than the previous day. The implied volatity was 24.23, the open interest changed by 2 which increased total open position to 24

On 18 Nov BPCL was trading at 371.85. The strike last trading price was 20, 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 20, 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 20, which was 0 lower than the previous day. The implied volatity was 23.31, the open interest changed by -1 which decreased total open position to 21

On 13 Nov BPCL was trading at 374.95. The strike last trading price was 20, which was -0.8 lower than the previous day. The implied volatity was 17.14, the open interest changed by 0 which decreased total open position to 22

On 12 Nov BPCL was trading at 375.45. The strike last trading price was 20.8, which was -1.1 lower than the previous day. The implied volatity was 18.83, the open interest changed by -1 which decreased total open position to 22

On 11 Nov BPCL was trading at 374.15. The strike last trading price was 21.9, which was 5.05 higher than the previous day. The implied volatity was 22.77, the open interest changed by 3 which increased total open position to 23

On 10 Nov BPCL was trading at 365.15. The strike last trading price was 16.85, which was -0.1 lower than the previous day. The implied volatity was 23.40, the open interest changed by -1 which decreased total open position to 20

On 7 Nov BPCL was trading at 367.15. The strike last trading price was 16.95, which was 2.55 higher than the previous day. The implied volatity was 20.78, the open interest changed by 0 which decreased total open position to 22

BPCL 30DEC2025 362.5 PE
Delta: -0.50 Vega: 0.38 Theta: -0.11 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	359.25	8.25 ₹ 16,293.75	-2.85 -5628.75	21.12	80 1,58,000	-10 -19,750	192 3,79,200
4 Dec	356.00	11.35 ₹ 22,416.25	0.9 1777.50	23.08	110 2,17,250	-1 -1,975	203 4,00,925
3 Dec	358.40	10.05 ₹ 19,848.75	-0.5 -987.50	23.99	86 1,69,850	-24 -47,400	206 4,06,850
2 Dec	358.75	10.35 ₹ 20,441.25	-2 -3950.00	25.01	96 1,89,600	-34 -67,150	231 4,56,225
1 Dec	354.00	12.2 ₹ 24,095	2.1 4147.50	22.40	407 8,03,825	158 3,12,050	266 5,25,350
28 Nov	359.10	10 ₹ 19,750	2.55 5036.25	23.41	134 2,64,650	8 15,800	108 2,13,300
27 Nov	364.70	7.2 ₹ 14,220	0.6 1185.00	22.41	201 3,96,975	-18 -35,550	100 1,97,500
26 Nov	367.65	6.65 ₹ 13,133.75	-5.5 -10862.50	23.45	292 5,76,700	13 25,675	118 2,33,050
25 Nov	355.85	12.3 ₹ 24,292.5	2.25 4443.75	23.95	85 1,67,875	-4 -7,900	105 2,07,375
24 Nov	359.65	9.6 ₹ 18,960	1 1975.00	24.30	59 1,16,525	19 37,525	111 2,19,225
21 Nov	364.55	8.6 ₹ 16,985	0.5 987.50	24.89	11 21,725	2 3,950	92 1,81,700
20 Nov	365.05	8.1 ₹ 15,997.5	-0.15 -296.25	23.80	8 15,800	-4 -7,900	88 1,73,800
19 Nov	365.65	8.6 ₹ 16,985	1.85 3653.75	23.91	13 25,675	2 3,950	92 1,81,700
18 Nov	371.85	6.75 ₹ 13,331.25	0.7 1382.50	24.53	77 1,52,075	42 82,950	90 1,77,750
17 Nov	374.25	6.05 ₹ 11,948.75	-1.15 -2271.25	24.90	40 79,000	-3 -5,925	40 79,000
14 Nov	371.15	7.2 ₹ 14,220	0.2 395.00	24.89	30 59,250	-2 -3,950	45 88,875
13 Nov	374.95	7 ₹ 13,825	0 0.00	26.53	24 47,400	12 23,700	48 94,800
12 Nov	375.45	7 ₹ 13,825	-0.7 -1382.50	26.32	26 51,350	-10 -19,750	37 73,075
11 Nov	374.15	7.7 ₹ 15,207.5	-2.8 -5530.00	26.69	18 35,550	1 1,975	47 92,825
10 Nov	365.15	10.5 ₹ 20,737.5	0.5 987.50	26.45	12 23,700	7 13,825	46 90,850
7 Nov	367.15	10 ₹ 19,750	-3.5 -6912.50	26.06	7 13,825	2 3,950	39 77,025

For Bharat Petroleum Corp Lt - strike price 362.5 expiring on 30DEC2025

Delta for 362.5 PE is -0.50

Historical price for 362.5 PE is as follows

On 5 Dec BPCL was trading at 359.25. The strike last trading price was 8.25, which was -2.85 lower than the previous day. The implied volatity was 21.12, the open interest changed by -10 which decreased total open position to 192

On 4 Dec BPCL was trading at 356.00. The strike last trading price was 11.35, which was 0.9 higher than the previous day. The implied volatity was 23.08, the open interest changed by -1 which decreased total open position to 203

On 3 Dec BPCL was trading at 358.40. The strike last trading price was 10.05, which was -0.5 lower than the previous day. The implied volatity was 23.99, the open interest changed by -24 which decreased total open position to 206

On 2 Dec BPCL was trading at 358.75. The strike last trading price was 10.35, which was -2 lower than the previous day. The implied volatity was 25.01, the open interest changed by -34 which decreased total open position to 231

On 1 Dec BPCL was trading at 354.00. The strike last trading price was 12.2, which was 2.1 higher than the previous day. The implied volatity was 22.40, the open interest changed by 158 which increased total open position to 266

On 28 Nov BPCL was trading at 359.10. The strike last trading price was 10, which was 2.55 higher than the previous day. The implied volatity was 23.41, the open interest changed by 8 which increased total open position to 108

On 27 Nov BPCL was trading at 364.70. The strike last trading price was 7.2, which was 0.6 higher than the previous day. The implied volatity was 22.41, the open interest changed by -18 which decreased total open position to 100

On 26 Nov BPCL was trading at 367.65. The strike last trading price was 6.65, which was -5.5 lower than the previous day. The implied volatity was 23.45, the open interest changed by 13 which increased total open position to 118

On 25 Nov BPCL was trading at 355.85. The strike last trading price was 12.3, which was 2.25 higher than the previous day. The implied volatity was 23.95, the open interest changed by -4 which decreased total open position to 105

On 24 Nov BPCL was trading at 359.65. The strike last trading price was 9.6, which was 1 higher than the previous day. The implied volatity was 24.30, the open interest changed by 19 which increased total open position to 111

On 21 Nov BPCL was trading at 364.55. The strike last trading price was 8.6, which was 0.5 higher than the previous day. The implied volatity was 24.89, the open interest changed by 2 which increased total open position to 92

On 20 Nov BPCL was trading at 365.05. The strike last trading price was 8.1, which was -0.15 lower than the previous day. The implied volatity was 23.80, the open interest changed by -4 which decreased total open position to 88

On 19 Nov BPCL was trading at 365.65. The strike last trading price was 8.6, which was 1.85 higher than the previous day. The implied volatity was 23.91, the open interest changed by 2 which increased total open position to 92

On 18 Nov BPCL was trading at 371.85. The strike last trading price was 6.75, which was 0.7 higher than the previous day. The implied volatity was 24.53, the open interest changed by 42 which increased total open position to 90

On 17 Nov BPCL was trading at 374.25. The strike last trading price was 6.05, which was -1.15 lower than the previous day. The implied volatity was 24.90, the open interest changed by -3 which decreased total open position to 40

On 14 Nov BPCL was trading at 371.15. The strike last trading price was 7.2, which was 0.2 higher than the previous day. The implied volatity was 24.89, the open interest changed by -2 which decreased total open position to 45

On 13 Nov BPCL was trading at 374.95. The strike last trading price was 7, which was 0 lower than the previous day. The implied volatity was 26.53, the open interest changed by 12 which increased total open position to 48

On 12 Nov BPCL was trading at 375.45. The strike last trading price was 7, which was -0.7 lower than the previous day. The implied volatity was 26.32, the open interest changed by -10 which decreased total open position to 37

On 11 Nov BPCL was trading at 374.15. The strike last trading price was 7.7, which was -2.8 lower than the previous day. The implied volatity was 26.69, the open interest changed by 1 which increased total open position to 47

On 10 Nov BPCL was trading at 365.15. The strike last trading price was 10.5, which was 0.5 higher than the previous day. The implied volatity was 26.45, the open interest changed by 7 which increased total open position to 46

On 7 Nov BPCL was trading at 367.15. The strike last trading price was 10, which was -3.5 lower than the previous day. The implied volatity was 26.06, the open interest changed by 2 which increased total open position to 39

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