BPCL

Bharat Petroleum Corp Lt

367 +1.95 (0.53%)

L: 361.1 H: 369.45

Back to Option Chain

Historical option data for BPCL
15 Dec 2025 04:12 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 365 CE
Delta: 0.59 Vega: 0.29 Theta: -0.26 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	367.00	8.05 ₹ 15,898.75	0.55 1086.25	21.32	3,863 76,29,425	-45 -88,875	651 12,85,725
12 Dec	365.05	7.65 ₹ 15,108.75	4.8 9480.00	20.82	2,200 43,45,000	-50 -98,750	693 13,68,675
11 Dec	351.30	2.8 ₹ 5,530	-1.35 -2666.25	22.00	465 9,18,375	28 55,300	741 14,63,475
10 Dec	355.15	4.25 ₹ 8,393.75	0.1 197.50	22.64	860 16,98,500	4 7,900	713 14,08,175
9 Dec	355.05	4.15 ₹ 8,196.25	-0.85 -1678.75	21.79	654 12,91,650	16 31,600	712 14,06,200
8 Dec	357.55	4.8 ₹ 9,480	-2 -3950.00	20.83	1,055 20,83,625	55 1,08,625	696 13,74,600
5 Dec	360.30	6.85 ₹ 13,528.75	1.6 3160.00	20.70	955 18,86,125	167 3,29,825	645 12,73,875
4 Dec	356.00	5 ₹ 9,875	-1.25 -2468.75	21.20	283 5,58,925	19 37,525	478 9,44,050
3 Dec	358.40	6.2 ₹ 12,245	-0.6 -1185.00	20.42	284 5,60,900	19 37,525	459 9,06,525
2 Dec	358.75	6.7 ₹ 13,232.5	1.3 2567.50	20.71	513 10,13,175	-5 -9,875	440 8,69,000
1 Dec	354.00	5.35 ₹ 10,566.25	-2.65 -5233.75	22.10	536 10,58,600	49 96,775	446 8,80,850
28 Nov	359.10	8 ₹ 15,800	-2.4 -4740.00	21.72	335 6,61,625	72 1,42,200	398 7,86,050
27 Nov	364.70	10.7 ₹ 21,132.5	-1.15 -2271.25	20.83	639 12,62,025	98 1,93,550	324 6,39,900
26 Nov	367.65	11.65 ₹ 23,008.75	5.35 10566.25	18.59	914 18,05,150	66 1,30,350	225 4,44,375
25 Nov	355.85	6.2 ₹ 12,245	-2.7 -5332.50	19.83	281 5,54,975	35 69,125	159 3,14,025
24 Nov	359.65	9.5 ₹ 18,762.5	-2.45 -4838.75	20.55	170 3,35,750	49 96,775	124 2,44,900
21 Nov	364.55	12 ₹ 23,700	-1.85 -3653.75	20.25	107 2,11,325	22 43,450	74 1,46,150
20 Nov	365.05	13.8 ₹ 27,255	0.8 1580.00	23.38	43 84,925	25 49,375	48 94,800
19 Nov	365.65	13 ₹ 25,675	-7.4 -14615.00	22.40	1 1,975	0 0	24 47,400
18 Nov	371.85	20.4 ₹ 40,290	-0.1 -197.50	-	0 0	0 0	0 0
17 Nov	374.25	20.4 ₹ 40,290	-0.1 -197.50	24.68	1 1,975	0 0	24 47,400
14 Nov	371.15	20.5 ₹ 40,487.5	-0.6 -1185.00	27.58	1 1,975	0 0	24 47,400

13 Nov	374.95	21.1 ₹ 41,672.5	0.55 1086.25	-	0 0	-1 -1,975	0 0
12 Nov	375.45	21.1 ₹ 41,672.5	0.55 1086.25	23.79	4 7,900	-1 -1,975	24 47,400
11 Nov	374.15	20.55 ₹ 40,586.25	-0.4 -790.00	23.41	29 57,275	15 29,625	15 29,625
10 Nov	365.15	20.95 ₹ 41,376.25	0 0.00	-	0 0	0 0	0 0
6 Nov	367.95	18.5 ₹ 36,537.5	6.7 13232.50	-	0 0	0 0	0 0
4 Nov	372.95	18.5 ₹ 36,537.5	6.7 13232.50	18.91	1 1,975	0 0	1 1,975
3 Nov	367.30	11.8 ₹ 23,305	1 1975.00	-	0 0	1 1,975	0 0
31 Oct	356.80	11.8 ₹ 23,305	1 1975.00	-	1 1,975	0 0	0 0
30 Oct	357.60	10.8 ₹ 21,330	0 0.00	0.22	0 0	0 0	0 0
29 Oct	348.10	10.8 ₹ 21,330	0 0.00	2.18	0 0	0 0	0 0

For Bharat Petroleum Corp Lt - strike price 365 expiring on 30DEC2025

Delta for 365 CE is 0.59

Historical price for 365 CE is as follows

On 15 Dec BPCL was trading at 367.00. The strike last trading price was 8.05, which was 0.55 higher than the previous day. The implied volatity was 21.32, the open interest changed by -45 which decreased total open position to 651

On 12 Dec BPCL was trading at 365.05. The strike last trading price was 7.65, which was 4.8 higher than the previous day. The implied volatity was 20.82, the open interest changed by -50 which decreased total open position to 693

On 11 Dec BPCL was trading at 351.30. The strike last trading price was 2.8, which was -1.35 lower than the previous day. The implied volatity was 22.00, the open interest changed by 28 which increased total open position to 741

On 10 Dec BPCL was trading at 355.15. The strike last trading price was 4.25, which was 0.1 higher than the previous day. The implied volatity was 22.64, the open interest changed by 4 which increased total open position to 713

On 9 Dec BPCL was trading at 355.05. The strike last trading price was 4.15, which was -0.85 lower than the previous day. The implied volatity was 21.79, the open interest changed by 16 which increased total open position to 712

On 8 Dec BPCL was trading at 357.55. The strike last trading price was 4.8, which was -2 lower than the previous day. The implied volatity was 20.83, the open interest changed by 55 which increased total open position to 696

On 5 Dec BPCL was trading at 360.30. The strike last trading price was 6.85, which was 1.6 higher than the previous day. The implied volatity was 20.70, the open interest changed by 167 which increased total open position to 645

On 4 Dec BPCL was trading at 356.00. The strike last trading price was 5, which was -1.25 lower than the previous day. The implied volatity was 21.20, the open interest changed by 19 which increased total open position to 478

On 3 Dec BPCL was trading at 358.40. The strike last trading price was 6.2, which was -0.6 lower than the previous day. The implied volatity was 20.42, the open interest changed by 19 which increased total open position to 459

On 2 Dec BPCL was trading at 358.75. The strike last trading price was 6.7, which was 1.3 higher than the previous day. The implied volatity was 20.71, the open interest changed by -5 which decreased total open position to 440

On 1 Dec BPCL was trading at 354.00. The strike last trading price was 5.35, which was -2.65 lower than the previous day. The implied volatity was 22.10, the open interest changed by 49 which increased total open position to 446

On 28 Nov BPCL was trading at 359.10. The strike last trading price was 8, which was -2.4 lower than the previous day. The implied volatity was 21.72, the open interest changed by 72 which increased total open position to 398

On 27 Nov BPCL was trading at 364.70. The strike last trading price was 10.7, which was -1.15 lower than the previous day. The implied volatity was 20.83, the open interest changed by 98 which increased total open position to 324

On 26 Nov BPCL was trading at 367.65. The strike last trading price was 11.65, which was 5.35 higher than the previous day. The implied volatity was 18.59, the open interest changed by 66 which increased total open position to 225

On 25 Nov BPCL was trading at 355.85. The strike last trading price was 6.2, which was -2.7 lower than the previous day. The implied volatity was 19.83, the open interest changed by 35 which increased total open position to 159

On 24 Nov BPCL was trading at 359.65. The strike last trading price was 9.5, which was -2.45 lower than the previous day. The implied volatity was 20.55, the open interest changed by 49 which increased total open position to 124

On 21 Nov BPCL was trading at 364.55. The strike last trading price was 12, which was -1.85 lower than the previous day. The implied volatity was 20.25, the open interest changed by 22 which increased total open position to 74

On 20 Nov BPCL was trading at 365.05. The strike last trading price was 13.8, which was 0.8 higher than the previous day. The implied volatity was 23.38, the open interest changed by 25 which increased total open position to 48

On 19 Nov BPCL was trading at 365.65. The strike last trading price was 13, which was -7.4 lower than the previous day. The implied volatity was 22.40, the open interest changed by 0 which decreased total open position to 24

On 18 Nov BPCL was trading at 371.85. The strike last trading price was 20.4, which was -0.1 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 20.4, which was -0.1 lower than the previous day. The implied volatity was 24.68, the open interest changed by 0 which decreased total open position to 24

On 14 Nov BPCL was trading at 371.15. The strike last trading price was 20.5, which was -0.6 lower than the previous day. The implied volatity was 27.58, the open interest changed by 0 which decreased total open position to 24

On 13 Nov BPCL was trading at 374.95. The strike last trading price was 21.1, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 12 Nov BPCL was trading at 375.45. The strike last trading price was 21.1, which was 0.55 higher than the previous day. The implied volatity was 23.79, the open interest changed by -1 which decreased total open position to 24

On 11 Nov BPCL was trading at 374.15. The strike last trading price was 20.55, which was -0.4 lower than the previous day. The implied volatity was 23.41, the open interest changed by 15 which increased total open position to 15

On 10 Nov BPCL was trading at 365.15. The strike last trading price was 20.95, 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 18.5, which was 6.7 higher 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 18.5, which was 6.7 higher than the previous day. The implied volatity was 18.91, the open interest changed by 0 which decreased total open position to 1

On 3 Nov BPCL was trading at 367.30. The strike last trading price was 11.8, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 31 Oct BPCL was trading at 356.80. The strike last trading price was 11.8, which was 1 higher 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 10.8, which was 0 lower than the previous day. The implied volatity was 0.22, 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 10.8, which was 0 lower than the previous day. The implied volatity was 2.18, the open interest changed by 0 which decreased total open position to 0

BPCL 30DEC2025 365 PE
Delta: -0.42 Vega: 0.29 Theta: -0.19 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	367.00	5.65 ₹ 11,158.75	-0.8 -1580.00	24.24	739 14,59,525	69 1,36,275	224 4,42,400
12 Dec	365.05	6.05 ₹ 11,948.75	-8.65 -17083.75	21.43	290 5,72,750	24 47,400	157 3,10,075
11 Dec	351.30	14.7 ₹ 29,032.5	2.35 4641.25	23.11	17 33,575	-8 -15,800	132 2,60,700
10 Dec	355.15	12 ₹ 23,700	-0.2 -395.00	21.81	35 69,125	-5 -9,875	140 2,76,500
9 Dec	355.05	12.2 ₹ 24,095	0.8 1580.00	21.93	21 41,475	-4 -7,900	146 2,88,350
8 Dec	357.55	11.5 ₹ 22,712.5	2.25 4443.75	23.48	57 1,12,575	0 0	151 2,98,225
5 Dec	360.30	9.25 ₹ 18,268.75	-3.75 -7406.25	21.75	49 96,775	-2 -3,950	151 2,98,225
4 Dec	356.00	13 ₹ 25,675	1.3 2567.50	23.40	27 53,325	-13 -25,675	152 3,00,200
3 Dec	358.40	11.4 ₹ 22,515	-0.45 -888.75	23.90	52 1,02,700	-3 -5,925	166 3,27,850
2 Dec	358.75	11.85 ₹ 23,403.75	-2.15 -4246.25	25.38	38 75,050	-10 -19,750	168 3,31,800
1 Dec	354.00	13.9 ₹ 27,452.5	2.4 4740.00	22.74	54 1,06,650	-2 -3,950	179 3,53,525
28 Nov	359.10	11.35 ₹ 22,416.25	2.7 5332.50	23.46	245 4,83,875	-23 -45,425	182 3,59,450
27 Nov	364.70	8.5 ₹ 16,787.5	0.8 1580.00	22.88	552 10,90,200	-25 -49,375	204 4,02,900
26 Nov	367.65	7.75 ₹ 15,306.25	-5.6 -11060.00	23.68	513 10,13,175	119 2,35,025	230 4,54,250
25 Nov	355.85	13.15 ₹ 25,971.25	1.75 3456.25	22.58	51 1,00,725	2 3,950	111 2,19,225
24 Nov	359.65	10.95 ₹ 21,626.25	1.5 2962.50	24.59	110 2,17,250	21 41,475	106 2,09,350
21 Nov	364.55	9.3 ₹ 18,367.5	-0.15 -296.25	24.06	163 3,21,925	32 63,200	85 1,67,875
20 Nov	365.05	9.55 ₹ 18,861.25	-0.1 -197.50	24.61	55 1,08,625	33 65,175	51 1,00,725
19 Nov	365.65	9.85 ₹ 19,453.75	2 3950.00	24.23	16 31,600	13 25,675	18 35,550
18 Nov	371.85	7.85 ₹ 15,503.75	1.65 3258.75	24.94	5 9,875	3 5,925	5 9,875
17 Nov	374.25	6.2 ₹ 12,245	-0.95 -1876.25	23.42	8 15,800	-2 -3,950	1 1,975
14 Nov	371.15	7.15 ₹ 14,121.25	-8.55 -16886.25	22.92	3 5,925	0 0	0 0
13 Nov	374.95	15.7 ₹ 31,007.5	0 0.00	3.17	0 0	0 0	0 0
12 Nov	375.45	15.7 ₹ 31,007.5	0 0.00	3.36	0 0	0 0	0 0
11 Nov	374.15	15.7 ₹ 31,007.5	0 0.00	3.05	0 0	0 0	0 0
10 Nov	365.15	15.7 ₹ 31,007.5	0 0.00	1.29	0 0	0 0	0 0
6 Nov	367.95	31.3 ₹ 61,817.5	0 0.00	1.90	0 0	0 0	0 0
4 Nov	372.95	31.3 ₹ 61,817.5	0 0.00	2.77	0 0	0 0	0 0
3 Nov	367.30	31.3 ₹ 61,817.5	0 0.00	1.86	0 0	0 0	0 0
31 Oct	356.80	31.3 ₹ 61,817.5	0 0.00	-	0 0	0 0	0 0
30 Oct	357.60	31.3 ₹ 61,817.5	0 0.00	-	0 0	0 0	0 0
29 Oct	348.10	31.3 ₹ 61,817.5	0 0.00	-	0 0	0 0	0 0

For Bharat Petroleum Corp Lt - strike price 365 expiring on 30DEC2025

Delta for 365 PE is -0.42

Historical price for 365 PE is as follows

On 15 Dec BPCL was trading at 367.00. The strike last trading price was 5.65, which was -0.8 lower than the previous day. The implied volatity was 24.24, the open interest changed by 69 which increased total open position to 224

On 12 Dec BPCL was trading at 365.05. The strike last trading price was 6.05, which was -8.65 lower than the previous day. The implied volatity was 21.43, the open interest changed by 24 which increased total open position to 157

On 11 Dec BPCL was trading at 351.30. The strike last trading price was 14.7, which was 2.35 higher than the previous day. The implied volatity was 23.11, the open interest changed by -8 which decreased total open position to 132

On 10 Dec BPCL was trading at 355.15. The strike last trading price was 12, which was -0.2 lower than the previous day. The implied volatity was 21.81, the open interest changed by -5 which decreased total open position to 140

On 9 Dec BPCL was trading at 355.05. The strike last trading price was 12.2, which was 0.8 higher than the previous day. The implied volatity was 21.93, the open interest changed by -4 which decreased total open position to 146

On 8 Dec BPCL was trading at 357.55. The strike last trading price was 11.5, which was 2.25 higher than the previous day. The implied volatity was 23.48, the open interest changed by 0 which decreased total open position to 151

On 5 Dec BPCL was trading at 360.30. The strike last trading price was 9.25, which was -3.75 lower than the previous day. The implied volatity was 21.75, the open interest changed by -2 which decreased total open position to 151

On 4 Dec BPCL was trading at 356.00. The strike last trading price was 13, which was 1.3 higher than the previous day. The implied volatity was 23.40, the open interest changed by -13 which decreased total open position to 152

On 3 Dec BPCL was trading at 358.40. The strike last trading price was 11.4, which was -0.45 lower than the previous day. The implied volatity was 23.90, the open interest changed by -3 which decreased total open position to 166

On 2 Dec BPCL was trading at 358.75. The strike last trading price was 11.85, which was -2.15 lower than the previous day. The implied volatity was 25.38, the open interest changed by -10 which decreased total open position to 168

On 1 Dec BPCL was trading at 354.00. The strike last trading price was 13.9, which was 2.4 higher than the previous day. The implied volatity was 22.74, the open interest changed by -2 which decreased total open position to 179

On 28 Nov BPCL was trading at 359.10. The strike last trading price was 11.35, which was 2.7 higher than the previous day. The implied volatity was 23.46, the open interest changed by -23 which decreased total open position to 182

On 27 Nov BPCL was trading at 364.70. The strike last trading price was 8.5, which was 0.8 higher than the previous day. The implied volatity was 22.88, the open interest changed by -25 which decreased total open position to 204

On 26 Nov BPCL was trading at 367.65. The strike last trading price was 7.75, which was -5.6 lower than the previous day. The implied volatity was 23.68, the open interest changed by 119 which increased total open position to 230

On 25 Nov BPCL was trading at 355.85. The strike last trading price was 13.15, which was 1.75 higher than the previous day. The implied volatity was 22.58, the open interest changed by 2 which increased total open position to 111

On 24 Nov BPCL was trading at 359.65. The strike last trading price was 10.95, which was 1.5 higher than the previous day. The implied volatity was 24.59, the open interest changed by 21 which increased total open position to 106

On 21 Nov BPCL was trading at 364.55. The strike last trading price was 9.3, which was -0.15 lower than the previous day. The implied volatity was 24.06, the open interest changed by 32 which increased total open position to 85

On 20 Nov BPCL was trading at 365.05. The strike last trading price was 9.55, which was -0.1 lower than the previous day. The implied volatity was 24.61, the open interest changed by 33 which increased total open position to 51

On 19 Nov BPCL was trading at 365.65. The strike last trading price was 9.85, which was 2 higher than the previous day. The implied volatity was 24.23, the open interest changed by 13 which increased total open position to 18

On 18 Nov BPCL was trading at 371.85. The strike last trading price was 7.85, which was 1.65 higher than the previous day. The implied volatity was 24.94, the open interest changed by 3 which increased total open position to 5

On 17 Nov BPCL was trading at 374.25. The strike last trading price was 6.2, which was -0.95 lower than the previous day. The implied volatity was 23.42, the open interest changed by -2 which decreased total open position to 1

On 14 Nov BPCL was trading at 371.15. The strike last trading price was 7.15, which was -8.55 lower than the previous day. The implied volatity was 22.92, 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 15.7, which was 0 lower than the previous day. The implied volatity was 3.17, 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 15.7, which was 0 lower than the previous day. The implied volatity was 3.36, 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 15.7, which was 0 lower than the previous day. The implied volatity was 3.05, 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 15.7, which was 0 lower than the previous day. The implied volatity was 1.29, 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 31.3, which was 0 lower than the previous day. The implied volatity was 1.90, 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 31.3, which was 0 lower than the previous day. The implied volatity was 2.77, 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 31.3, which was 0 lower than the previous day. The implied volatity was 1.86, 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 31.3, 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 31.3, 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 31.3, 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