BPCL

Bharat Petroleum Corp Lt

368.15 +1.15 (0.31%)

L: 361.7 H: 369.05

Back to Option Chain

Historical option data for BPCL
16 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 30-DEC-2025 375 CE
Delta: 0.39 Vega: 0.28 Theta: -0.27 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	368.15	4.5 ₹ 8,887.5	0.4 790.00	23.36	2,283 45,08,925	-231 -4,56,225	676 13,35,100
15 Dec	367.00	4 ₹ 7,900	0.5 987.50	22.85	3,629 71,67,275	256 5,05,600	875 17,28,125
12 Dec	365.05	3.6 ₹ 7,110	2.3 4542.50	21.13	991 19,57,225	-4 -7,900	613 12,10,675
11 Dec	351.30	1.2 ₹ 2,370	-0.6 -1185.00	22.89	240 4,74,000	1 1,975	615 12,14,625
10 Dec	355.15	1.95 ₹ 3,851.25	0 0.00	23.19	530 10,46,750	156 3,08,100	613 12,10,675
9 Dec	355.05	1.95 ₹ 3,851.25	-0.4 -790.00	22.63	143 2,82,425	19 37,525	457 9,02,575
8 Dec	357.55	2.3 ₹ 4,542.5	-0.95 -1876.25	21.73	164 3,23,900	4 7,900	437 8,63,075
5 Dec	360.30	3.35 ₹ 6,616.25	0.8 1580.00	20.73	146 2,88,350	12 23,700	433 8,55,175
4 Dec	356.00	2.5 ₹ 4,937.5	-0.75 -1481.25	21.80	220 4,34,500	8 15,800	421 8,31,475
3 Dec	358.40	3.2 ₹ 6,320	-0.3 -592.50	21.05	111 2,19,225	-5 -9,875	413 8,15,675
2 Dec	358.75	3.45 ₹ 6,813.75	0.65 1283.75	20.99	141 2,78,475	13 25,675	418 8,25,550
1 Dec	354.00	2.7 ₹ 5,332.5	-1.8 -3555.00	22.16	224 4,42,400	44 86,900	407 8,03,825
28 Nov	359.10	4.5 ₹ 8,887.5	-1.4 -2765.00	21.95	118 2,33,050	8 15,800	363 7,16,925
27 Nov	364.70	5.95 ₹ 11,751.25	-1.05 -2073.75	20.27	477 9,42,075	145 2,86,375	355 7,01,125
26 Nov	367.65	7 ₹ 13,825	3.7 7307.50	19.51	339 6,69,525	66 1,30,350	210 4,14,750
25 Nov	355.85	3.35 ₹ 6,616.25	-1.85 -3653.75	20.32	101 1,99,475	32 63,200	146 2,88,350
24 Nov	359.65	5.8 ₹ 11,455	-1.6 -3160.00	21.42	108 2,13,300	33 65,175	114 2,25,150
21 Nov	364.55	7.4 ₹ 14,615	-1.55 -3061.25	20.88	64 1,26,400	46 90,850	80 1,58,000
20 Nov	365.05	9.15 ₹ 18,071.25	-7.05 -13923.75	23.65	52 1,02,700	34 67,150	34 67,150
19 Nov	365.65	16.2 ₹ 31,995	0 0.00	1.62	0 0	0 0	0 0
18 Nov	371.85	16.2 ₹ 31,995	0 0.00	-	0 0	0 0	0 0
17 Nov	374.25	16.2 ₹ 31,995	0 0.00	-	0 0	0 0	0 0
14 Nov	371.15	16.2 ₹ 31,995	0 0.00	-	0 0	0 0	0 0
13 Nov	374.95	16.2 ₹ 31,995	0 0.00	-	0 0	0 0	0 0
12 Nov	375.45	16.2 ₹ 31,995	0 0.00	-	0 0	0 0	0 0
11 Nov	374.15	16.2 ₹ 31,995	0 0.00	-	0 0	0 0	0 0
10 Nov	365.15	16.2 ₹ 31,995	0 0.00	1.21	0 0	0 0	0 0
6 Nov	367.95	8.05 ₹ 15,898.75	0 0.00	0.27	0 0	0 0	0 0
4 Nov	372.95	8.05 ₹ 15,898.75	0 0.00	-	0 0	0 0	0 0

3 Nov	367.30	8.05 ₹ 15,898.75	0 0.00	0.31	0 0	0 0	0 0
31 Oct	356.80	8.05 ₹ 15,898.75	0 0.00	-	0 0	0 0	0 0
30 Oct	357.60	8.05 ₹ 15,898.75	0 0.00	2.21	0 0	0 0	0 0
29 Oct	348.10	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Bharat Petroleum Corp Lt - strike price 375 expiring on 30DEC2025

Delta for 375 CE is 0.39

Historical price for 375 CE is as follows

On 16 Dec BPCL was trading at 368.15. The strike last trading price was 4.5, which was 0.4 higher than the previous day. The implied volatity was 23.36, the open interest changed by -231 which decreased total open position to 676

On 15 Dec BPCL was trading at 367.00. The strike last trading price was 4, which was 0.5 higher than the previous day. The implied volatity was 22.85, the open interest changed by 256 which increased total open position to 875

On 12 Dec BPCL was trading at 365.05. The strike last trading price was 3.6, which was 2.3 higher than the previous day. The implied volatity was 21.13, the open interest changed by -4 which decreased total open position to 613

On 11 Dec BPCL was trading at 351.30. The strike last trading price was 1.2, which was -0.6 lower than the previous day. The implied volatity was 22.89, the open interest changed by 1 which increased total open position to 615

On 10 Dec BPCL was trading at 355.15. The strike last trading price was 1.95, which was 0 lower than the previous day. The implied volatity was 23.19, the open interest changed by 156 which increased total open position to 613

On 9 Dec BPCL was trading at 355.05. The strike last trading price was 1.95, which was -0.4 lower than the previous day. The implied volatity was 22.63, the open interest changed by 19 which increased total open position to 457

On 8 Dec BPCL was trading at 357.55. The strike last trading price was 2.3, which was -0.95 lower than the previous day. The implied volatity was 21.73, the open interest changed by 4 which increased total open position to 437

On 5 Dec BPCL was trading at 360.30. The strike last trading price was 3.35, which was 0.8 higher than the previous day. The implied volatity was 20.73, the open interest changed by 12 which increased total open position to 433

On 4 Dec BPCL was trading at 356.00. The strike last trading price was 2.5, which was -0.75 lower than the previous day. The implied volatity was 21.80, the open interest changed by 8 which increased total open position to 421

On 3 Dec BPCL was trading at 358.40. The strike last trading price was 3.2, which was -0.3 lower than the previous day. The implied volatity was 21.05, the open interest changed by -5 which decreased total open position to 413

On 2 Dec BPCL was trading at 358.75. The strike last trading price was 3.45, which was 0.65 higher than the previous day. The implied volatity was 20.99, the open interest changed by 13 which increased total open position to 418

On 1 Dec BPCL was trading at 354.00. The strike last trading price was 2.7, which was -1.8 lower than the previous day. The implied volatity was 22.16, the open interest changed by 44 which increased total open position to 407

On 28 Nov BPCL was trading at 359.10. The strike last trading price was 4.5, which was -1.4 lower than the previous day. The implied volatity was 21.95, the open interest changed by 8 which increased total open position to 363

On 27 Nov BPCL was trading at 364.70. The strike last trading price was 5.95, which was -1.05 lower than the previous day. The implied volatity was 20.27, the open interest changed by 145 which increased total open position to 355

On 26 Nov BPCL was trading at 367.65. The strike last trading price was 7, which was 3.7 higher than the previous day. The implied volatity was 19.51, the open interest changed by 66 which increased total open position to 210

On 25 Nov BPCL was trading at 355.85. The strike last trading price was 3.35, which was -1.85 lower than the previous day. The implied volatity was 20.32, the open interest changed by 32 which increased total open position to 146

On 24 Nov BPCL was trading at 359.65. The strike last trading price was 5.8, which was -1.6 lower than the previous day. The implied volatity was 21.42, the open interest changed by 33 which increased total open position to 114

On 21 Nov BPCL was trading at 364.55. The strike last trading price was 7.4, which was -1.55 lower than the previous day. The implied volatity was 20.88, the open interest changed by 46 which increased total open position to 80

On 20 Nov BPCL was trading at 365.05. The strike last trading price was 9.15, which was -7.05 lower than the previous day. The implied volatity was 23.65, the open interest changed by 34 which increased total open position to 34

On 19 Nov BPCL was trading at 365.65. The strike last trading price was 16.2, which was 0 lower than the previous day. The implied volatity was 1.62, 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 16.2, 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 16.2, 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 16.2, 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 13 Nov BPCL was trading at 374.95. The strike last trading price was 16.2, 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 16.2, 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 16.2, 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 16.2, 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 6 Nov BPCL was trading at 367.95. The strike last trading price was 8.05, which was 0 lower than the previous day. The implied volatity was 0.27, 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 8.05, 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 8.05, which was 0 lower than the previous day. The implied volatity was 0.31, 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 8.05, 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 8.05, which was 0 lower than the previous day. The implied volatity was 2.21, 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 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

BPCL 30DEC2025 375 PE
Delta: -0.59 Vega: 0.28 Theta: -0.22 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	368.15	10.95 ₹ 21,626.25	0.1 197.50	27.97	13 25,675	-1 -1,975	29 57,275
15 Dec	367.00	10.85 ₹ 21,428.75	-10.95 -21626.25	23.35	12 23,700	6 11,850	30 59,250
12 Dec	365.05	21.8 ₹ 43,055	-0.05 -98.75	-	0 0	0 0	24 47,400
11 Dec	351.30	21.8 ₹ 43,055	-0.05 -98.75	15.54	1 1,975	0 0	25 49,375
10 Dec	355.15	21.85 ₹ 43,153.75	1.55 3061.25	30.99	8 15,800	1 1,975	25 49,375
9 Dec	355.05	20.3 ₹ 40,092.5	-0.4 -790.00	24.32	7 13,825	0 0	24 47,400
8 Dec	357.55	20.7 ₹ 40,882.5	0.8 1580.00	-	0 0	0 0	24 47,400
5 Dec	360.30	20.7 ₹ 40,882.5	0.8 1580.00	-	0 0	-3 -5,925	0 0
4 Dec	356.00	20.7 ₹ 40,882.5	0.8 1580.00	25.44	12 23,700	-2 -3,950	25 49,375
3 Dec	358.40	19.9 ₹ 39,302.5	2.1 4147.50	-	0 0	-2 -3,950	0 0
2 Dec	358.75	19.9 ₹ 39,302.5	2.1 4147.50	30.10	11 21,725	-3 -5,925	26 51,350
1 Dec	354.00	17.8 ₹ 35,155	4 7900.00	-	0 0	2 3,950	0 0
28 Nov	359.10	17.8 ₹ 35,155	4 7900.00	23.99	13 25,675	2 3,950	29 57,275
27 Nov	364.70	13.8 ₹ 27,255	1.1 2172.50	22.69	7 13,825	-4 -7,900	28 55,300
26 Nov	367.65	12.55 ₹ 24,786.25	-7.75 -15306.25	23.40	21 41,475	-1 -1,975	31 61,225
25 Nov	355.85	20.55 ₹ 40,586.25	1.95 3851.25	24.46	35 69,125	9 17,775	32 63,200
24 Nov	359.65	18.6 ₹ 36,735	3.45 6813.75	28.98	20 39,500	2 3,950	22 43,450
21 Nov	364.55	15.15 ₹ 29,921.25	-0.75 -1481.25	25.52	5 9,875	3 5,925	19 37,525
20 Nov	365.05	15.9 ₹ 31,402.5	1 1975.00	27.17	4 7,900	3 5,925	16 31,600
19 Nov	365.65	14.9 ₹ 29,427.5	2.55 5036.25	23.87	4 7,900	1 1,975	14 27,650
18 Nov	371.85	12.35 ₹ 24,391.25	1.25 2468.75	25.09	1 1,975	0 0	13 25,675
17 Nov	374.25	11.1 ₹ 21,922.5	-1.85 -3653.75	-	0 0	0 0	0 0
14 Nov	371.15	11.1 ₹ 21,922.5	-1.85 -3653.75	-	0 0	0 0	0 0
13 Nov	374.95	11.1 ₹ 21,922.5	-1.85 -3653.75	-	0 0	0 0	0 0
12 Nov	375.45	11.1 ₹ 21,922.5	-1.85 -3653.75	24.84	2 3,950	0 0	13 25,675
11 Nov	374.15	12.95 ₹ 25,576.25	-7.95 -15701.25	27.19	13 25,675	10 19,750	10 19,750
10 Nov	365.15	20.9 ₹ 41,277.5	0 0.00	-	0 0	0 0	0 0
6 Nov	367.95	38.5 ₹ 76,037.5	0 0.00	-	0 0	0 0	0 0
4 Nov	372.95	38.5 ₹ 76,037.5	0 0.00	0.74	0 0	0 0	0 0
3 Nov	367.30	38.5 ₹ 76,037.5	0 0.00	-	0 0	0 0	0 0
31 Oct	356.80	38.5 ₹ 76,037.5	0 0.00	-	0 0	0 0	0 0
30 Oct	357.60	38.5 ₹ 76,037.5	0 0.00	-	0 0	0 0	0 0
29 Oct	348.10	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Bharat Petroleum Corp Lt - strike price 375 expiring on 30DEC2025

Delta for 375 PE is -0.59

Historical price for 375 PE is as follows

On 16 Dec BPCL was trading at 368.15. The strike last trading price was 10.95, which was 0.1 higher than the previous day. The implied volatity was 27.97, the open interest changed by -1 which decreased total open position to 29

On 15 Dec BPCL was trading at 367.00. The strike last trading price was 10.85, which was -10.95 lower than the previous day. The implied volatity was 23.35, the open interest changed by 6 which increased total open position to 30

On 12 Dec BPCL was trading at 365.05. The strike last trading price was 21.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

On 11 Dec BPCL was trading at 351.30. The strike last trading price was 21.8, which was -0.05 lower than the previous day. The implied volatity was 15.54, the open interest changed by 0 which decreased total open position to 25

On 10 Dec BPCL was trading at 355.15. The strike last trading price was 21.85, which was 1.55 higher than the previous day. The implied volatity was 30.99, the open interest changed by 1 which increased total open position to 25

On 9 Dec BPCL was trading at 355.05. The strike last trading price was 20.3, which was -0.4 lower than the previous day. The implied volatity was 24.32, the open interest changed by 0 which decreased total open position to 24

On 8 Dec BPCL was trading at 357.55. The strike last trading price was 20.7, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

On 5 Dec BPCL was trading at 360.30. The strike last trading price was 20.7, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 4 Dec BPCL was trading at 356.00. The strike last trading price was 20.7, which was 0.8 higher than the previous day. The implied volatity was 25.44, the open interest changed by -2 which decreased total open position to 25

On 3 Dec BPCL was trading at 358.40. The strike last trading price was 19.9, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 2 Dec BPCL was trading at 358.75. The strike last trading price was 19.9, which was 2.1 higher than the previous day. The implied volatity was 30.10, the open interest changed by -3 which decreased total open position to 26

On 1 Dec BPCL was trading at 354.00. The strike last trading price was 17.8, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 28 Nov BPCL was trading at 359.10. The strike last trading price was 17.8, which was 4 higher than the previous day. The implied volatity was 23.99, the open interest changed by 2 which increased total open position to 29

On 27 Nov BPCL was trading at 364.70. The strike last trading price was 13.8, which was 1.1 higher than the previous day. The implied volatity was 22.69, the open interest changed by -4 which decreased total open position to 28

On 26 Nov BPCL was trading at 367.65. The strike last trading price was 12.55, which was -7.75 lower than the previous day. The implied volatity was 23.40, the open interest changed by -1 which decreased total open position to 31

On 25 Nov BPCL was trading at 355.85. The strike last trading price was 20.55, which was 1.95 higher than the previous day. The implied volatity was 24.46, the open interest changed by 9 which increased total open position to 32

On 24 Nov BPCL was trading at 359.65. The strike last trading price was 18.6, which was 3.45 higher than the previous day. The implied volatity was 28.98, the open interest changed by 2 which increased total open position to 22

On 21 Nov BPCL was trading at 364.55. The strike last trading price was 15.15, which was -0.75 lower than the previous day. The implied volatity was 25.52, the open interest changed by 3 which increased total open position to 19

On 20 Nov BPCL was trading at 365.05. The strike last trading price was 15.9, which was 1 higher than the previous day. The implied volatity was 27.17, the open interest changed by 3 which increased total open position to 16

On 19 Nov BPCL was trading at 365.65. The strike last trading price was 14.9, which was 2.55 higher than the previous day. The implied volatity was 23.87, the open interest changed by 1 which increased total open position to 14

On 18 Nov BPCL was trading at 371.85. The strike last trading price was 12.35, which was 1.25 higher than the previous day. The implied volatity was 25.09, the open interest changed by 0 which decreased total open position to 13

On 17 Nov BPCL was trading at 374.25. The strike last trading price was 11.1, which was -1.85 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 11.1, which was -1.85 lower than the previous day. The implied volatity was -, 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 11.1, which was -1.85 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 11.1, which was -1.85 lower than the previous day. The implied volatity was 24.84, the open interest changed by 0 which decreased total open position to 13

On 11 Nov BPCL was trading at 374.15. The strike last trading price was 12.95, which was -7.95 lower than the previous day. The implied volatity was 27.19, the open interest changed by 10 which increased total open position to 10

On 10 Nov BPCL was trading at 365.15. The strike last trading price was 20.9, 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 38.5, 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 38.5, which was 0 lower than the previous day. The implied volatity was 0.74, 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 38.5, 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 31 Oct BPCL was trading at 356.80. The strike last trading price was 38.5, 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 38.5, 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