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 370 CE
Delta: 0.49 Vega: 0.44 Theta: -0.20 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	365.90	9.85 ₹ 19,453.75	-2.4 -4740.00	23.79	544 10,74,400	172 3,39,700	636 12,56,100
23 Dec	370.00	11.6 ₹ 22,910	-0.8 -1580.00	21.78	939 18,54,525	189 3,73,275	463 9,14,425
22 Dec	369.90	12.75 ₹ 25,181.25	3.2 6320.00	23.12	222 4,38,450	12 23,700	258 5,09,550
19 Dec	365.95	9.65 ₹ 19,058.75	0.4 790.00	21.24	58 1,14,550	2 3,950	246 4,85,850
18 Dec	363.35	9.2 ₹ 18,170	-2.2 -4345.00	21.57	72 1,42,200	2 3,950	244 4,81,900
17 Dec	368.35	11.15 ₹ 22,021.25	-0.3 -592.50	20.48	153 3,02,175	-9 -17,775	244 4,81,900
16 Dec	368.15	11.45 ₹ 22,613.75	-0.55 -1086.25	20.29	326 6,43,850	190 3,75,250	253 4,99,675
15 Dec	367.00	11.9 ₹ 23,502.5	1.7 3357.50	22.64	36 71,100	25 49,375	63 1,24,425

12 Dec	365.05	10.5 ₹ 20,737.5	4.5 8887.50	20.66	41 80,975	23 45,425	37 73,075
11 Dec	351.30	6 ₹ 11,850	-2 -3950.00	22.63	6 11,850	1 1,975	13 25,675
10 Dec	355.15	8 ₹ 15,800	0.4 790.00	23.47	6 11,850	4 7,900	10 19,750
9 Dec	355.05	7.6 ₹ 15,010	-2.4 -4740.00	22.32	1 1,975	0 0	5 9,875
8 Dec	357.55	10 ₹ 19,750	0.15 296.25	-	0 0	0 0	5 9,875
5 Dec	360.30	10 ₹ 19,750	0.15 296.25	21.72	3 5,925	1 1,975	3 5,925
4 Dec	356.00	9.65 ₹ 19,058.75	-1.35 -2666.25	-	0 0	0 0	0 0
3 Dec	358.40	9.65 ₹ 19,058.75	-1.35 -2666.25	-	0 0	1 1,975	0 0
2 Dec	358.75	9.65 ₹ 19,058.75	-1.35 -2666.25	21.58	6 11,850	2 3,950	3 5,925
1 Dec	354.00	11 ₹ 21,725	-12.75 -25181.25	-	0 0	1 1,975	0 0
28 Nov	359.10	11 ₹ 21,725	-12.75 -25181.25	22.66	1 1,975	0 0	0 0
27 Nov	364.70	23.75 ₹ 46,906.25	0 0.00	-	0 0	0 0	0 0
26 Nov	367.65	23.75 ₹ 46,906.25	0 0.00	-	0 0	0 0	0 0
25 Nov	355.85	23.75 ₹ 46,906.25	0 0.00	1.64	0 0	0 0	0 0
24 Nov	359.65	23.75 ₹ 46,906.25	0 0.00	0.68	0 0	0 0	0 0
21 Nov	364.55	23.75 ₹ 46,906.25	0 0.00	-	0 0	0 0	0 0
20 Nov	365.05	23.75 ₹ 46,906.25	0 0.00	-	0 0	0 0	0 0
19 Nov	365.65	23.75 ₹ 46,906.25	0 0.00	-	0 0	0 0	0 0
18 Nov	371.85	23.75 ₹ 46,906.25	0 0.00	-	0 0	0 0	0 0
14 Nov	371.15	23.75 ₹ 46,906.25	0 0.00	-	0 0	0 0	0 0
12 Nov	375.45	23.75 ₹ 46,906.25	0 0.00	-	0 0	0 0	0 0
11 Nov	374.15	23.75 ₹ 46,906.25	0 0.00	-	0 0	0 0	0 0
10 Nov	365.15	23.75 ₹ 46,906.25	0 0.00	-	0 0	0 0	0 0
6 Nov	367.95	13.35 ₹ 26,366.25	0 0.00	-	0 0	0 0	0 0
4 Nov	372.95	13.35 ₹ 26,366.25	0 0.00	-	0 0	0 0	0 0
3 Nov	367.30	13.35 ₹ 26,366.25	0 0.00	-	0 0	0 0	0 0
30 Oct	357.60	13.35 ₹ 26,366.25	0 0.00	-	0 0	0 0	0 0

For Bharat Petroleum Corp Lt - strike price 370 expiring on 27JAN2026

Delta for 370 CE is 0.49

Historical price for 370 CE is as follows

On 24 Dec BPCL was trading at 365.90. The strike last trading price was 9.85, which was -2.4 lower than the previous day. The implied volatity was 23.79, the open interest changed by 172 which increased total open position to 636

On 23 Dec BPCL was trading at 370.00. The strike last trading price was 11.6, which was -0.8 lower than the previous day. The implied volatity was 21.78, the open interest changed by 189 which increased total open position to 463

On 22 Dec BPCL was trading at 369.90. The strike last trading price was 12.75, which was 3.2 higher than the previous day. The implied volatity was 23.12, the open interest changed by 12 which increased total open position to 258

On 19 Dec BPCL was trading at 365.95. The strike last trading price was 9.65, which was 0.4 higher than the previous day. The implied volatity was 21.24, the open interest changed by 2 which increased total open position to 246

On 18 Dec BPCL was trading at 363.35. The strike last trading price was 9.2, which was -2.2 lower than the previous day. The implied volatity was 21.57, the open interest changed by 2 which increased total open position to 244

On 17 Dec BPCL was trading at 368.35. The strike last trading price was 11.15, which was -0.3 lower than the previous day. The implied volatity was 20.48, the open interest changed by -9 which decreased total open position to 244

On 16 Dec BPCL was trading at 368.15. The strike last trading price was 11.45, which was -0.55 lower than the previous day. The implied volatity was 20.29, the open interest changed by 190 which increased total open position to 253

On 15 Dec BPCL was trading at 367.00. The strike last trading price was 11.9, which was 1.7 higher than the previous day. The implied volatity was 22.64, the open interest changed by 25 which increased total open position to 63

On 12 Dec BPCL was trading at 365.05. The strike last trading price was 10.5, which was 4.5 higher than the previous day. The implied volatity was 20.66, the open interest changed by 23 which increased total open position to 37

On 11 Dec BPCL was trading at 351.30. The strike last trading price was 6, which was -2 lower than the previous day. The implied volatity was 22.63, the open interest changed by 1 which increased total open position to 13

On 10 Dec BPCL was trading at 355.15. The strike last trading price was 8, which was 0.4 higher than the previous day. The implied volatity was 23.47, the open interest changed by 4 which increased total open position to 10

On 9 Dec BPCL was trading at 355.05. The strike last trading price was 7.6, which was -2.4 lower than the previous day. The implied volatity was 22.32, the open interest changed by 0 which decreased total open position to 5

On 8 Dec BPCL was trading at 357.55. The strike last trading price was 10, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 5 Dec BPCL was trading at 360.30. The strike last trading price was 10, which was 0.15 higher than the previous day. The implied volatity was 21.72, the open interest changed by 1 which increased total open position to 3

On 4 Dec BPCL was trading at 356.00. The strike last trading price was 9.65, which was -1.35 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 9.65, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec BPCL was trading at 358.75. The strike last trading price was 9.65, which was -1.35 lower than the previous day. The implied volatity was 21.58, the open interest changed by 2 which increased total open position to 3

On 1 Dec BPCL was trading at 354.00. The strike last trading price was 11, which was -12.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Nov BPCL was trading at 359.10. The strike last trading price was 11, which was -12.75 lower than the previous day. The implied volatity was 22.66, 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 23.75, 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 26 Nov BPCL was trading at 367.65. The strike last trading price was 23.75, 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 25 Nov BPCL was trading at 355.85. The strike last trading price was 23.75, which was 0 lower than the previous day. The implied volatity was 1.64, 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 23.75, which was 0 lower than the previous day. The implied volatity was 0.68, 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 23.75, 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 20 Nov BPCL was trading at 365.05. The strike last trading price was 23.75, 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 19 Nov BPCL was trading at 365.65. The strike last trading price was 23.75, 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 18 Nov BPCL was trading at 371.85. The strike last trading price was 23.75, 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 14 Nov BPCL was trading at 371.15. The strike last trading price was 23.75, 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 12 Nov BPCL was trading at 375.45. The strike last trading price was 23.75, 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 11 Nov BPCL was trading at 374.15. The strike last trading price was 23.75, 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 10 Nov BPCL was trading at 365.15. The strike last trading price was 23.75, 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 6 Nov BPCL was trading at 367.95. The strike last trading price was 13.35, 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 4 Nov BPCL was trading at 372.95. The strike last trading price was 13.35, 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 Nov BPCL was trading at 367.30. The strike last trading price was 13.35, 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 30 Oct BPCL was trading at 357.60. The strike last trading price was 13.35, 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

BPCL 27JAN2026 370 PE
Delta: -0.51 Vega: 0.44 Theta: -0.10 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	365.90	11.6 ₹ 22,910	2.05 4048.75	24.31	130 2,56,750	55 1,08,625	263 5,19,425
23 Dec	370.00	10 ₹ 19,750	1.05 2073.75	25.39	262 5,17,450	134 2,64,650	209 4,12,775
22 Dec	369.90	8.9 ₹ 17,577.5	-3.1 -6122.50	23.30	95 1,87,625	19 37,525	78 1,54,050
19 Dec	365.95	11.95 ₹ 23,601.25	-1.65 -3258.75	24.04	22 43,450	6 11,850	58 1,14,550
18 Dec	363.35	13.6 ₹ 26,860	1.75 3456.25	25.60	13 25,675	5 9,875	53 1,04,675
17 Dec	368.35	12 ₹ 23,700	-0.1 -197.50	26.59	30 59,250	13 25,675	47 92,825
16 Dec	368.15	12.1 ₹ 23,897.5	-0.8 -1580.00	26.93	40 79,000	19 37,525	34 67,150
15 Dec	367.00	12.9 ₹ 25,477.5	-1.8 -3555.00	26.80	2 3,950	1 1,975	15 29,625
12 Dec	365.05	14.7 ₹ 29,032.5	-5.2 -10270.00	28.08	13 25,675	8 15,800	12 23,700
11 Dec	351.30	19.9 ₹ 39,302.5	4.9 9677.50	22.93	1 1,975	0 0	3 5,925
10 Dec	355.15	15 ₹ 29,625	-6.75 -13331.25	-	0 0	0 0	3 5,925
9 Dec	355.05	15 ₹ 29,625	-6.75 -13331.25	-	0 0	0 0	0 0
8 Dec	357.55	15 ₹ 29,625	-6.75 -13331.25	-	0 0	0 0	3 5,925
5 Dec	360.30	15 ₹ 29,625	-6.75 -13331.25	-	0 0	0 0	0 0
4 Dec	356.00	15 ₹ 29,625	-6.75 -13331.25	-	0 0	0 0	0 0
3 Dec	358.40	15 ₹ 29,625	-6.75 -13331.25	-	0 0	0 0	0 0
2 Dec	358.75	15 ₹ 29,625	-6.75 -13331.25	-	0 0	0 0	0 0
1 Dec	354.00	15 ₹ 29,625	-6.75 -13331.25	-	0 0	0 0	0 0
28 Nov	359.10	15 ₹ 29,625	-6.75 -13331.25	-	0 0	0 0	0 0
27 Nov	364.70	15 ₹ 29,625	-6.75 -13331.25	-	0 0	3 5,925	0 0
26 Nov	367.65	15 ₹ 29,625	-6.75 -13331.25	28.11	3 5,925	1 1,975	1 1,975
25 Nov	355.85	21.75 ₹ 42,956.25	0 0.00	-	0 0	0 0	0 0
24 Nov	359.65	21.75 ₹ 42,956.25	0 0.00	-	0 0	0 0	0 0
21 Nov	364.55	21.75 ₹ 42,956.25	0 0.00	0.43	0 0	0 0	0 0
20 Nov	365.05	21.75 ₹ 42,956.25	0 0.00	-	0 0	0 0	0 0
19 Nov	365.65	21.75 ₹ 42,956.25	0 0.00	0.42	0 0	0 0	0 0
18 Nov	371.85	21.75 ₹ 42,956.25	0 0.00	1.66	0 0	0 0	0 0
14 Nov	371.15	21.75 ₹ 42,956.25	0 0.00	-	0 0	0 0	0 0
12 Nov	375.45	21.75 ₹ 42,956.25	0 0.00	2.24	0 0	0 0	0 0
11 Nov	374.15	21.75 ₹ 42,956.25	0 0.00	2.07	0 0	0 0	0 0
10 Nov	365.15	21.75 ₹ 42,956.25	0 0.00	0.69	0 0	0 0	0 0
6 Nov	367.95	37.1 ₹ 73,272.5	0 0.00	-	0 0	0 0	0 0
4 Nov	372.95	37.1 ₹ 73,272.5	0 0.00	1.90	0 0	0 0	0 0
3 Nov	367.30	37.1 ₹ 73,272.5	0 0.00	1.13	0 0	0 0	0 0
30 Oct	357.60	37.1 ₹ 73,272.5	0 0.00	-	0 0	0 0	0 0

For Bharat Petroleum Corp Lt - strike price 370 expiring on 27JAN2026

Delta for 370 PE is -0.51

Historical price for 370 PE is as follows

On 24 Dec BPCL was trading at 365.90. The strike last trading price was 11.6, which was 2.05 higher than the previous day. The implied volatity was 24.31, the open interest changed by 55 which increased total open position to 263

On 23 Dec BPCL was trading at 370.00. The strike last trading price was 10, which was 1.05 higher than the previous day. The implied volatity was 25.39, the open interest changed by 134 which increased total open position to 209

On 22 Dec BPCL was trading at 369.90. The strike last trading price was 8.9, which was -3.1 lower than the previous day. The implied volatity was 23.30, the open interest changed by 19 which increased total open position to 78

On 19 Dec BPCL was trading at 365.95. The strike last trading price was 11.95, which was -1.65 lower than the previous day. The implied volatity was 24.04, the open interest changed by 6 which increased total open position to 58

On 18 Dec BPCL was trading at 363.35. The strike last trading price was 13.6, which was 1.75 higher than the previous day. The implied volatity was 25.60, the open interest changed by 5 which increased total open position to 53

On 17 Dec BPCL was trading at 368.35. The strike last trading price was 12, which was -0.1 lower than the previous day. The implied volatity was 26.59, the open interest changed by 13 which increased total open position to 47

On 16 Dec BPCL was trading at 368.15. The strike last trading price was 12.1, which was -0.8 lower than the previous day. The implied volatity was 26.93, the open interest changed by 19 which increased total open position to 34

On 15 Dec BPCL was trading at 367.00. The strike last trading price was 12.9, which was -1.8 lower than the previous day. The implied volatity was 26.80, the open interest changed by 1 which increased total open position to 15

On 12 Dec BPCL was trading at 365.05. The strike last trading price was 14.7, which was -5.2 lower than the previous day. The implied volatity was 28.08, the open interest changed by 8 which increased total open position to 12

On 11 Dec BPCL was trading at 351.30. The strike last trading price was 19.9, which was 4.9 higher than the previous day. The implied volatity was 22.93, the open interest changed by 0 which decreased total open position to 3

On 10 Dec BPCL was trading at 355.15. The strike last trading price was 15, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Dec BPCL was trading at 355.05. The strike last trading price was 15, which was -6.75 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 15, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec BPCL was trading at 360.30. The strike last trading price was 15, which was -6.75 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 15, which was -6.75 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 15, which was -6.75 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 15, which was -6.75 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 15, which was -6.75 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 15, which was -6.75 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 15, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 26 Nov BPCL was trading at 367.65. The strike last trading price was 15, which was -6.75 lower than the previous day. The implied volatity was 28.11, the open interest changed by 1 which increased total open position to 1

On 25 Nov BPCL was trading at 355.85. The strike last trading price was 21.75, 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 24 Nov BPCL was trading at 359.65. The strike last trading price was 21.75, 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 21 Nov BPCL was trading at 364.55. The strike last trading price was 21.75, which was 0 lower than the previous day. The implied volatity was 0.43, the open interest changed by 0 which decreased total open position to 0

On 20 Nov BPCL was trading at 365.05. The strike last trading price was 21.75, 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 19 Nov BPCL was trading at 365.65. The strike last trading price was 21.75, which was 0 lower than the previous day. The implied volatity was 0.42, 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 21.75, which was 0 lower than the previous day. The implied volatity was 1.66, 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 21.75, 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 12 Nov BPCL was trading at 375.45. The strike last trading price was 21.75, which was 0 lower than the previous day. The implied volatity was 2.24, 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 21.75, which was 0 lower than the previous day. The implied volatity was 2.07, 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 21.75, which was 0 lower than the previous day. The implied volatity was 0.69, 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 37.1, 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 37.1, 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 3 Nov BPCL was trading at 367.30. The strike last trading price was 37.1, 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 30 Oct BPCL was trading at 357.60. The strike last trading price was 37.1, 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