BPCL

Bharat Petroleum Corp Lt

368.85 -1.95 (-0.53%)

L: 367.45 H: 373.4

Back to Option Chain

Historical option data for BPCL
07 Jan 2026 01:31 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 365 CE
Delta: 0.61 Vega: 0.33 Theta: -0.27 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
7 Jan	368.70	11.95 ₹ 23,601.25	-1.85 -3653.75	25.73	60 1,18,500	7 13,825	114 2,25,150
6 Jan	370.80	12.9 ₹ 25,477.5	-5.65 -11158.75	25.41	357 7,05,075	36 71,100	106 2,09,350
5 Jan	377.90	18.55 ₹ 36,636.25	-3.3 -6517.50	25.80	27 53,325	-4 -7,900	70 1,38,250
2 Jan	381.45	21.85 ₹ 43,153.75	-2.7 -5332.50	-	0 0	0 0	74 1,46,150
1 Jan	381.50	21.85 ₹ 43,153.75	-2.7 -5332.50	25.02	30 59,250	0 0	75 1,48,125

31 Dec	384.00	24.2 ₹ 47,795	10.25 20243.75	25.67	131 2,58,725	-9 -17,775	77 1,52,075
30 Dec	369.50	13.95 ₹ 27,551.25	-0.95 -1876.25	25.01	88 1,73,800	-7 -13,825	88 1,73,800
29 Dec	371.60	14.45 ₹ 28,538.75	2.2 4345.00	22.67	159 3,14,025	34 67,150	95 1,87,625
26 Dec	366.00	12.35 ₹ 24,391.25	0.05 98.75	23.55	105 2,07,375	42 82,950	60 1,18,500
24 Dec	365.90	12.25 ₹ 24,193.75	-3.75 -7406.25	23.61	22 43,450	2 3,950	15 29,625
23 Dec	370.00	16 ₹ 31,600	0.9 1777.50	25.35	3 5,925	0 0	12 23,700
22 Dec	369.90	15.35 ₹ 30,316.25	4.45 8788.75	22.49	22 43,450	0 0	11 21,725
19 Dec	365.95	10.9 ₹ 21,527.5	-1.1 -2172.50	18.46	6 11,850	5 9,875	10 19,750
18 Dec	363.35	12 ₹ 23,700	-2 -3950.00	22.40	4 7,900	3 5,925	4 7,900
17 Dec	368.35	14 ₹ 27,650	-3 -5925.00	-	0 0	0 0	1 1,975
16 Dec	368.15	14 ₹ 27,650	-3 -5925.00	19.76	1 1,975	0 0	0 0
15 Dec	367.00	17 ₹ 33,575	0 0.00	-	0 0	0 0	0 0
12 Dec	365.05	17 ₹ 33,575	0 0.00	-	0 0	0 0	0 0
11 Dec	351.30	17 ₹ 33,575	0 0.00	2.19	0 0	0 0	0 0
10 Dec	355.15	17 ₹ 33,575	0 0.00	1.26	0 0	0 0	0 0
9 Dec	355.05	17 ₹ 33,575	0 0.00	1.21	0 0	0 0	0 0
8 Dec	357.55	17 ₹ 33,575	0 0.00	0.79	0 0	0 0	0 0
5 Dec	360.30	17 ₹ 33,575	0 0.00	-	0 0	0 0	0 0
4 Dec	356.00	17 ₹ 33,575	0 0.00	1.13	0 0	0 0	0 0
3 Dec	358.40	17 ₹ 33,575	0 0.00	0.36	0 0	0 0	0 0
2 Dec	358.75	17 ₹ 33,575	0 0.00	0.16	0 0	0 0	0 0
1 Dec	354.00	17 ₹ 33,575	0 0.00	1.42	0 0	0 0	0 0
28 Nov	359.10	17 ₹ 33,575	0 0.00	-	0 0	0 0	0 0
27 Nov	364.70	17 ₹ 33,575	0 0.00	-	0 0	0 0	0 0
26 Nov	367.65	17 ₹ 33,575	0 0.00	-	0 0	0 0	0 0

For Bharat Petroleum Corp Lt - strike price 365 expiring on 27JAN2026

Delta for 365 CE is 0.61

Historical price for 365 CE is as follows

On 7 Jan BPCL was trading at 368.70. The strike last trading price was 11.95, which was -1.85 lower than the previous day. The implied volatity was 25.73, the open interest changed by 7 which increased total open position to 114

On 6 Jan BPCL was trading at 370.80. The strike last trading price was 12.9, which was -5.65 lower than the previous day. The implied volatity was 25.41, the open interest changed by 36 which increased total open position to 106

On 5 Jan BPCL was trading at 377.90. The strike last trading price was 18.55, which was -3.3 lower than the previous day. The implied volatity was 25.80, the open interest changed by -4 which decreased total open position to 70

On 2 Jan BPCL was trading at 381.45. The strike last trading price was 21.85, which was -2.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 74

On 1 Jan BPCL was trading at 381.50. The strike last trading price was 21.85, which was -2.7 lower than the previous day. The implied volatity was 25.02, the open interest changed by 0 which decreased total open position to 75

On 31 Dec BPCL was trading at 384.00. The strike last trading price was 24.2, which was 10.25 higher than the previous day. The implied volatity was 25.67, the open interest changed by -9 which decreased total open position to 77

On 30 Dec BPCL was trading at 369.50. The strike last trading price was 13.95, which was -0.95 lower than the previous day. The implied volatity was 25.01, the open interest changed by -7 which decreased total open position to 88

On 29 Dec BPCL was trading at 371.60. The strike last trading price was 14.45, which was 2.2 higher than the previous day. The implied volatity was 22.67, the open interest changed by 34 which increased total open position to 95

On 26 Dec BPCL was trading at 366.00. The strike last trading price was 12.35, which was 0.05 higher than the previous day. The implied volatity was 23.55, the open interest changed by 42 which increased total open position to 60

On 24 Dec BPCL was trading at 365.90. The strike last trading price was 12.25, which was -3.75 lower than the previous day. The implied volatity was 23.61, the open interest changed by 2 which increased total open position to 15

On 23 Dec BPCL was trading at 370.00. The strike last trading price was 16, which was 0.9 higher than the previous day. The implied volatity was 25.35, the open interest changed by 0 which decreased total open position to 12

On 22 Dec BPCL was trading at 369.90. The strike last trading price was 15.35, which was 4.45 higher than the previous day. The implied volatity was 22.49, the open interest changed by 0 which decreased total open position to 11

On 19 Dec BPCL was trading at 365.95. The strike last trading price was 10.9, which was -1.1 lower than the previous day. The implied volatity was 18.46, the open interest changed by 5 which increased total open position to 10

On 18 Dec BPCL was trading at 363.35. The strike last trading price was 12, which was -2 lower than the previous day. The implied volatity was 22.40, the open interest changed by 3 which increased total open position to 4

On 17 Dec BPCL was trading at 368.35. The strike last trading price was 14, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 16 Dec BPCL was trading at 368.15. The strike last trading price was 14, which was -3 lower than the previous day. The implied volatity was 19.76, the open interest changed by 0 which decreased total open position to 0

On 15 Dec BPCL was trading at 367.00. 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 Dec 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 11 Dec BPCL was trading at 351.30. The strike last trading price was 17, which was 0 lower than the previous day. The implied volatity was 2.19, the open interest changed by 0 which decreased total open position to 0

On 10 Dec BPCL was trading at 355.15. The strike last trading price was 17, which was 0 lower than the previous day. The implied volatity was 1.26, the open interest changed by 0 which decreased total open position to 0

On 9 Dec BPCL was trading at 355.05. The strike last trading price was 17, which was 0 lower than the previous day. The implied volatity was 1.21, the open interest changed by 0 which decreased total open position to 0

On 8 Dec BPCL was trading at 357.55. The strike last trading price was 17, which was 0 lower than the previous day. The implied volatity was 0.79, the open interest changed by 0 which decreased total open position to 0

On 5 Dec BPCL was trading at 360.30. 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 4 Dec BPCL was trading at 356.00. The strike last trading price was 17, which was 0 lower than the previous day. The implied volatity was 1.13, the open interest changed by 0 which decreased total open position to 0

On 3 Dec BPCL was trading at 358.40. The strike last trading price was 17, which was 0 lower than the previous day. The implied volatity was 0.36, the open interest changed by 0 which decreased total open position to 0

On 2 Dec BPCL was trading at 358.75. The strike last trading price was 17, which was 0 lower than the previous day. The implied volatity was 0.16, 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 17, which was 0 lower than the previous day. The implied volatity was 1.42, 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 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 27 Nov BPCL was trading at 364.70. 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 26 Nov BPCL was trading at 367.65. 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

BPCL 27JAN2026 365 PE
Delta: -0.40 Vega: 0.33 Theta: -0.20 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
7 Jan	368.70	7.35 ₹ 14,516.25	0.9 1777.50	29.05	631 12,46,225	127 2,50,825	449 8,86,775
6 Jan	370.80	6.85 ₹ 13,528.75	2.8 5530.00	28.52	2,238 44,20,050	103 2,03,425	327 6,45,825
5 Jan	377.90	4.25 ₹ 8,393.75	1.05 2073.75	27.44	581 11,47,475	60 1,18,500	225 4,44,375
2 Jan	381.45	3.15 ₹ 6,221.25	-0.15 -296.25	25.39	118 2,33,050	19 37,525	165 3,25,875
1 Jan	381.50	3.35 ₹ 6,616.25	0.15 296.25	25.33	189 3,73,275	7 13,825	147 2,90,325
31 Dec	384.00	3.15 ₹ 6,221.25	-3.8 -7505.00	25.98	581 11,47,475	-8 -15,800	141 2,78,475
30 Dec	369.50	6.9 ₹ 13,627.5	-0.2 -395.00	24.73	191 3,77,225	-7 -13,825	150 2,96,250
29 Dec	371.60	7.4 ₹ 14,615	-1.45 -2863.75	27.40	232 4,58,200	50 98,750	156 3,08,100
26 Dec	366.00	8.85 ₹ 17,478.75	0.15 296.25	25.16	112 2,21,200	25 49,375	106 2,09,350
24 Dec	365.90	8.85 ₹ 17,478.75	1.15 2271.25	23.69	100 1,97,500	14 27,650	79 1,56,025
23 Dec	370.00	7.7 ₹ 15,207.5	0.8 1580.00	25.08	85 1,67,875	35 69,125	65 1,28,375
22 Dec	369.90	6.8 ₹ 13,430	-3.8 -7505.00	23.26	40 79,000	18 35,550	24 47,400
19 Dec	365.95	10.6 ₹ 20,935	0.1 197.50	-	0 0	0 0	6 11,850
18 Dec	363.35	10.6 ₹ 20,935	0.1 197.50	24.76	4 7,900	0 0	6 11,850
17 Dec	368.35	10.5 ₹ 20,737.5	-0.5 -987.50	28.23	7 13,825	5 9,875	6 11,850
16 Dec	368.15	11 ₹ 21,725	-11.35 -22416.25	28.97	1 1,975	0 0	0 0
15 Dec	367.00	22.35 ₹ 44,141.25	0 0.00	1.58	0 0	0 0	0 0
12 Dec	365.05	22.35 ₹ 44,141.25	0 0.00	1.37	0 0	0 0	0 0
11 Dec	351.30	22.35 ₹ 44,141.25	0 0.00	-	0 0	0 0	0 0
10 Dec	355.15	22.35 ₹ 44,141.25	0 0.00	-	0 0	0 0	0 0
9 Dec	355.05	22.35 ₹ 44,141.25	0 0.00	-	0 0	0 0	0 0
8 Dec	357.55	22.35 ₹ 44,141.25	0 0.00	-	0 0	0 0	0 0
5 Dec	360.30	22.35 ₹ 44,141.25	0 0.00	0.19	0 0	0 0	0 0
4 Dec	356.00	22.35 ₹ 44,141.25	0 0.00	-	0 0	0 0	0 0
3 Dec	358.40	22.35 ₹ 44,141.25	0 0.00	-	0 0	0 0	0 0
2 Dec	358.75	22.35 ₹ 44,141.25	0 0.00	-	0 0	0 0	0 0
1 Dec	354.00	22.35 ₹ 44,141.25	0 0.00	-	0 0	0 0	0 0
28 Nov	359.10	22.35 ₹ 44,141.25	0 0.00	0.04	0 0	0 0	0 0
27 Nov	364.70	22.35 ₹ 44,141.25	0 0.00	1.35	0 0	0 0	0 0
26 Nov	367.65	22.35 ₹ 44,141.25	0 0.00	1.70	0 0	0 0	0 0

For Bharat Petroleum Corp Lt - strike price 365 expiring on 27JAN2026

Delta for 365 PE is -0.40

Historical price for 365 PE is as follows

On 7 Jan BPCL was trading at 368.70. The strike last trading price was 7.35, which was 0.9 higher than the previous day. The implied volatity was 29.05, the open interest changed by 127 which increased total open position to 449

On 6 Jan BPCL was trading at 370.80. The strike last trading price was 6.85, which was 2.8 higher than the previous day. The implied volatity was 28.52, the open interest changed by 103 which increased total open position to 327

On 5 Jan BPCL was trading at 377.90. The strike last trading price was 4.25, which was 1.05 higher than the previous day. The implied volatity was 27.44, the open interest changed by 60 which increased total open position to 225

On 2 Jan BPCL was trading at 381.45. The strike last trading price was 3.15, which was -0.15 lower than the previous day. The implied volatity was 25.39, the open interest changed by 19 which increased total open position to 165

On 1 Jan BPCL was trading at 381.50. The strike last trading price was 3.35, which was 0.15 higher than the previous day. The implied volatity was 25.33, the open interest changed by 7 which increased total open position to 147

On 31 Dec BPCL was trading at 384.00. The strike last trading price was 3.15, which was -3.8 lower than the previous day. The implied volatity was 25.98, the open interest changed by -8 which decreased total open position to 141

On 30 Dec BPCL was trading at 369.50. The strike last trading price was 6.9, which was -0.2 lower than the previous day. The implied volatity was 24.73, the open interest changed by -7 which decreased total open position to 150

On 29 Dec BPCL was trading at 371.60. The strike last trading price was 7.4, which was -1.45 lower than the previous day. The implied volatity was 27.40, the open interest changed by 50 which increased total open position to 156

On 26 Dec BPCL was trading at 366.00. The strike last trading price was 8.85, which was 0.15 higher than the previous day. The implied volatity was 25.16, the open interest changed by 25 which increased total open position to 106

On 24 Dec BPCL was trading at 365.90. The strike last trading price was 8.85, which was 1.15 higher than the previous day. The implied volatity was 23.69, the open interest changed by 14 which increased total open position to 79

On 23 Dec BPCL was trading at 370.00. The strike last trading price was 7.7, which was 0.8 higher than the previous day. The implied volatity was 25.08, the open interest changed by 35 which increased total open position to 65

On 22 Dec BPCL was trading at 369.90. The strike last trading price was 6.8, which was -3.8 lower than the previous day. The implied volatity was 23.26, the open interest changed by 18 which increased total open position to 24

On 19 Dec BPCL was trading at 365.95. The strike last trading price was 10.6, 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 6

On 18 Dec BPCL was trading at 363.35. The strike last trading price was 10.6, which was 0.1 higher than the previous day. The implied volatity was 24.76, the open interest changed by 0 which decreased total open position to 6

On 17 Dec BPCL was trading at 368.35. The strike last trading price was 10.5, which was -0.5 lower than the previous day. The implied volatity was 28.23, the open interest changed by 5 which increased total open position to 6

On 16 Dec BPCL was trading at 368.15. The strike last trading price was 11, which was -11.35 lower than the previous day. The implied volatity was 28.97, the open interest changed by 0 which decreased total open position to 0

On 15 Dec BPCL was trading at 367.00. The strike last trading price was 22.35, which was 0 lower than the previous day. The implied volatity was 1.58, the open interest changed by 0 which decreased total open position to 0

On 12 Dec BPCL was trading at 365.05. The strike last trading price was 22.35, which was 0 lower than the previous day. The implied volatity was 1.37, the open interest changed by 0 which decreased total open position to 0

On 11 Dec BPCL was trading at 351.30. The strike last trading price was 22.35, 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 Dec BPCL was trading at 355.15. The strike last trading price was 22.35, 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 9 Dec BPCL was trading at 355.05. The strike last trading price was 22.35, 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 8 Dec BPCL was trading at 357.55. The strike last trading price was 22.35, 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 Dec BPCL was trading at 360.30. The strike last trading price was 22.35, which was 0 lower than the previous day. The implied volatity was 0.19, the open interest changed by 0 which decreased total open position to 0

On 4 Dec BPCL was trading at 356.00. The strike last trading price was 22.35, 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 Dec BPCL was trading at 358.40. The strike last trading price was 22.35, 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 Dec BPCL was trading at 358.75. The strike last trading price was 22.35, 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 1 Dec BPCL was trading at 354.00. The strike last trading price was 22.35, 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 28 Nov BPCL was trading at 359.10. The strike last trading price was 22.35, which was 0 lower than the previous day. The implied volatity was 0.04, the open interest changed by 0 which decreased total open position to 0

On 27 Nov BPCL was trading at 364.70. The strike last trading price was 22.35, which was 0 lower than the previous day. The implied volatity was 1.35, the open interest changed by 0 which decreased total open position to 0

On 26 Nov BPCL was trading at 367.65. The strike last trading price was 22.35, which was 0 lower than the previous day. The implied volatity was 1.70, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD