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 385 CE
Delta: 0.18 Vega: 0.20 Theta: -0.17 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	367.00	1.7 ₹ 3,357.5	0.1 197.50	23.57	244 4,81,900	27 53,325	456 9,00,600
12 Dec	365.05	1.6 ₹ 3,160	0.95 1876.25	22.21	181 3,57,475	26 51,350	427 8,43,325
11 Dec	351.30	0.65 ₹ 1,283.75	-0.3 -592.50	25.40	17 33,575	0 0	402 7,93,950
10 Dec	355.15	0.95 ₹ 1,876.25	0.05 98.75	24.58	50 98,750	-24 -47,400	402 7,93,950
9 Dec	355.05	0.9 ₹ 1,777.5	-0.25 -493.75	23.75	42 82,950	6 11,850	425 8,39,375
8 Dec	357.55	1.15 ₹ 2,271.25	-0.35 -691.25	23.30	55 1,08,625	-5 -9,875	419 8,27,525
5 Dec	360.30	1.5 ₹ 2,962.5	0.3 592.50	21.09	276 5,45,100	187 3,69,325	424 8,37,400
4 Dec	356.00	1.05 ₹ 2,073.75	-0.5 -987.50	21.76	32 63,200	1 1,975	236 4,66,100
3 Dec	358.40	1.55 ₹ 3,061.25	0 0.00	21.73	121 2,38,975	67 1,32,325	235 4,64,125
2 Dec	358.75	1.55 ₹ 3,061.25	0.15 296.25	20.99	53 1,04,675	10 19,750	167 3,29,825
1 Dec	354.00	1.35 ₹ 2,666.25	-0.95 -1876.25	22.81	98 1,93,550	4 7,900	156 3,08,100
28 Nov	359.10	2.3 ₹ 4,542.5	-0.85 -1678.75	22.03	68 1,34,300	25 49,375	152 3,00,200
27 Nov	364.70	3.2 ₹ 6,320	-0.6 -1185.00	20.69	83 1,63,925	34 67,150	124 2,44,900
26 Nov	367.65	3.6 ₹ 7,110	1.9 3752.50	19.34	147 2,90,325	22 43,450	91 1,79,725
25 Nov	355.85	1.6 ₹ 3,160	-1.4 -2765.00	20.40	26 51,350	5 9,875	68 1,34,300
24 Nov	359.65	3.1 ₹ 6,122.5	-1.25 -2468.75	21.35	69 1,36,275	42 82,950	63 1,24,425
21 Nov	364.55	4.35 ₹ 8,591.25	-1.5 -2962.50	21.03	19 37,525	3 5,925	6 11,850
20 Nov	365.05	5.85 ₹ 11,553.75	0.35 691.25	24.06	2 3,950	1 1,975	3 5,925
19 Nov	365.65	5.5 ₹ 10,862.5	-2.5 -4937.50	23.54	1 1,975	0 0	1 1,975
18 Nov	371.85	8 ₹ 15,800	-3.3 -6517.50	23.10	1 1,975	0 0	2 3,950
17 Nov	374.25	11.3 ₹ 22,317.5	0.9 1777.50	27.41	1 1,975	0 0	2 3,950
14 Nov	371.15	10.4 ₹ 20,540	0.4 790.00	-	0 0	1 1,975	0 0
13 Nov	374.95	10.4 ₹ 20,540	0.4 790.00	24.45	1 1,975	0 0	1 1,975
12 Nov	375.45	10 ₹ 19,750	-2.3 -4542.50	22.62	1 1,975	0 0	0 0
11 Nov	374.15	12.3 ₹ 24,292.5	0 0.00	1.42	0 0	0 0	0 0
10 Nov	365.15	12.3 ₹ 24,292.5	0 0.00	3.24	0 0	0 0	0 0
6 Nov	367.95	5.9 ₹ 11,652.5	0 0.00	2.32	0 0	0 0	0 0

4 Nov	372.95	5.9 ₹ 11,652.5	0 0.00	1.42	0 0	0 0	0 0
3 Nov	367.30	5.9 ₹ 11,652.5	0 0.00	2.30	0 0	0 0	0 0

For Bharat Petroleum Corp Lt - strike price 385 expiring on 30DEC2025

Delta for 385 CE is 0.18

Historical price for 385 CE is as follows

On 15 Dec BPCL was trading at 367.00. The strike last trading price was 1.7, which was 0.1 higher than the previous day. The implied volatity was 23.57, the open interest changed by 27 which increased total open position to 456

On 12 Dec BPCL was trading at 365.05. The strike last trading price was 1.6, which was 0.95 higher than the previous day. The implied volatity was 22.21, the open interest changed by 26 which increased total open position to 427

On 11 Dec BPCL was trading at 351.30. The strike last trading price was 0.65, which was -0.3 lower than the previous day. The implied volatity was 25.40, the open interest changed by 0 which decreased total open position to 402

On 10 Dec BPCL was trading at 355.15. The strike last trading price was 0.95, which was 0.05 higher than the previous day. The implied volatity was 24.58, the open interest changed by -24 which decreased total open position to 402

On 9 Dec BPCL was trading at 355.05. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was 23.75, the open interest changed by 6 which increased total open position to 425

On 8 Dec BPCL was trading at 357.55. The strike last trading price was 1.15, which was -0.35 lower than the previous day. The implied volatity was 23.30, the open interest changed by -5 which decreased total open position to 419

On 5 Dec BPCL was trading at 360.30. The strike last trading price was 1.5, which was 0.3 higher than the previous day. The implied volatity was 21.09, the open interest changed by 187 which increased total open position to 424

On 4 Dec BPCL was trading at 356.00. The strike last trading price was 1.05, which was -0.5 lower than the previous day. The implied volatity was 21.76, the open interest changed by 1 which increased total open position to 236

On 3 Dec BPCL was trading at 358.40. The strike last trading price was 1.55, which was 0 lower than the previous day. The implied volatity was 21.73, the open interest changed by 67 which increased total open position to 235

On 2 Dec BPCL was trading at 358.75. The strike last trading price was 1.55, which was 0.15 higher than the previous day. The implied volatity was 20.99, the open interest changed by 10 which increased total open position to 167

On 1 Dec BPCL was trading at 354.00. The strike last trading price was 1.35, which was -0.95 lower than the previous day. The implied volatity was 22.81, the open interest changed by 4 which increased total open position to 156

On 28 Nov BPCL was trading at 359.10. The strike last trading price was 2.3, which was -0.85 lower than the previous day. The implied volatity was 22.03, the open interest changed by 25 which increased total open position to 152

On 27 Nov BPCL was trading at 364.70. The strike last trading price was 3.2, which was -0.6 lower than the previous day. The implied volatity was 20.69, the open interest changed by 34 which increased total open position to 124

On 26 Nov BPCL was trading at 367.65. The strike last trading price was 3.6, which was 1.9 higher than the previous day. The implied volatity was 19.34, the open interest changed by 22 which increased total open position to 91

On 25 Nov BPCL was trading at 355.85. The strike last trading price was 1.6, which was -1.4 lower than the previous day. The implied volatity was 20.40, the open interest changed by 5 which increased total open position to 68

On 24 Nov BPCL was trading at 359.65. The strike last trading price was 3.1, which was -1.25 lower than the previous day. The implied volatity was 21.35, the open interest changed by 42 which increased total open position to 63

On 21 Nov BPCL was trading at 364.55. The strike last trading price was 4.35, which was -1.5 lower than the previous day. The implied volatity was 21.03, the open interest changed by 3 which increased total open position to 6

On 20 Nov BPCL was trading at 365.05. The strike last trading price was 5.85, which was 0.35 higher than the previous day. The implied volatity was 24.06, the open interest changed by 1 which increased total open position to 3

On 19 Nov BPCL was trading at 365.65. The strike last trading price was 5.5, which was -2.5 lower than the previous day. The implied volatity was 23.54, the open interest changed by 0 which decreased total open position to 1

On 18 Nov BPCL was trading at 371.85. The strike last trading price was 8, which was -3.3 lower than the previous day. The implied volatity was 23.10, the open interest changed by 0 which decreased total open position to 2

On 17 Nov BPCL was trading at 374.25. The strike last trading price was 11.3, which was 0.9 higher than the previous day. The implied volatity was 27.41, the open interest changed by 0 which decreased total open position to 2

On 14 Nov BPCL was trading at 371.15. The strike last trading price was 10.4, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov BPCL was trading at 374.95. The strike last trading price was 10.4, which was 0.4 higher than the previous day. The implied volatity was 24.45, the open interest changed by 0 which decreased total open position to 1

On 12 Nov BPCL was trading at 375.45. The strike last trading price was 10, which was -2.3 lower than the previous day. The implied volatity was 22.62, 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 12.3, 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 10 Nov BPCL was trading at 365.15. The strike last trading price was 12.3, which was 0 lower than the previous day. The implied volatity was 3.24, 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 5.9, which was 0 lower than the previous day. The implied volatity was 2.32, 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 5.9, 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 3 Nov BPCL was trading at 367.30. The strike last trading price was 5.9, which was 0 lower than the previous day. The implied volatity was 2.30, the open interest changed by 0 which decreased total open position to 0

BPCL 30DEC2025 385 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	367.00	26.9 ₹ 53,127.5	0 0.00	-	0 0	0 0	0 0
12 Dec	365.05	26.9 ₹ 53,127.5	0 0.00	-	0 0	0 0	0 0
11 Dec	351.30	26.9 ₹ 53,127.5	0 0.00	-	0 0	0 0	0 0
10 Dec	355.15	26.9 ₹ 53,127.5	0 0.00	-	0 0	0 0	0 0
9 Dec	355.05	26.9 ₹ 53,127.5	0 0.00	-	0 0	0 0	0 0
8 Dec	357.55	26.9 ₹ 53,127.5	0 0.00	-	0 0	0 0	0 0
5 Dec	360.30	26.9 ₹ 53,127.5	0 0.00	-	0 0	0 0	0 0
4 Dec	356.00	26.9 ₹ 53,127.5	0 0.00	-	0 0	0 0	0 0
3 Dec	358.40	26.9 ₹ 53,127.5	0 0.00	-	0 0	0 0	0 0
2 Dec	358.75	26.9 ₹ 53,127.5	0 0.00	-	0 0	0 0	0 0
1 Dec	354.00	26.9 ₹ 53,127.5	0 0.00	-	0 0	0 0	0 0
28 Nov	359.10	26.9 ₹ 53,127.5	0 0.00	-	0 0	0 0	0 0
27 Nov	364.70	26.9 ₹ 53,127.5	0 0.00	-	0 0	0 0	0 0
26 Nov	367.65	26.9 ₹ 53,127.5	0 0.00	-	0 0	0 0	0 0
25 Nov	355.85	26.9 ₹ 53,127.5	0 0.00	-	0 0	0 0	0 0
24 Nov	359.65	26.9 ₹ 53,127.5	0 0.00	-	0 0	0 0	0 0
21 Nov	364.55	26.9 ₹ 53,127.5	0 0.00	-	0 0	0 0	0 0
20 Nov	365.05	26.9 ₹ 53,127.5	0 0.00	-	0 0	0 0	0 0
19 Nov	365.65	26.9 ₹ 53,127.5	0 0.00	-	0 0	0 0	0 0
18 Nov	371.85	26.9 ₹ 53,127.5	0 0.00	-	0 0	0 0	0 0
17 Nov	374.25	26.9 ₹ 53,127.5	0 0.00	-	0 0	0 0	0 0
14 Nov	371.15	26.9 ₹ 53,127.5	0 0.00	-	0 0	0 0	0 0
13 Nov	374.95	26.9 ₹ 53,127.5	0 0.00	-	0 0	0 0	0 0
12 Nov	375.45	26.9 ₹ 53,127.5	0 0.00	-	0 0	0 0	0 0
11 Nov	374.15	26.9 ₹ 53,127.5	0 0.00	-	0 0	0 0	0 0
10 Nov	365.15	26.9 ₹ 53,127.5	0 0.00	-	0 0	0 0	0 0
6 Nov	367.95	46.2 ₹ 91,245	0 0.00	-	0 0	0 0	0 0
4 Nov	372.95	46.2 ₹ 91,245	0 0.00	-	0 0	0 0	0 0
3 Nov	367.30	46.2 ₹ 91,245	0 0.00	-	0 0	0 0	0 0

For Bharat Petroleum Corp Lt - strike price 385 expiring on 30DEC2025

Delta for 385 PE is -

Historical price for 385 PE is as follows

On 15 Dec BPCL was trading at 367.00. The strike last trading price was 26.9, 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 12 Dec BPCL was trading at 365.05. The strike last trading price was 26.9, 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 11 Dec BPCL was trading at 351.30. The strike last trading price was 26.9, 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 10 Dec BPCL was trading at 355.15. The strike last trading price was 26.9, 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 9 Dec BPCL was trading at 355.05. The strike last trading price was 26.9, 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 8 Dec BPCL was trading at 357.55. The strike last trading price was 26.9, 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 5 Dec BPCL was trading at 360.30. The strike last trading price was 26.9, 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 4 Dec BPCL was trading at 356.00. The strike last trading price was 26.9, 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 3 Dec BPCL was trading at 358.40. The strike last trading price was 26.9, 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 2 Dec BPCL was trading at 358.75. The strike last trading price was 26.9, 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 1 Dec BPCL was trading at 354.00. The strike last trading price was 26.9, 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 28 Nov BPCL was trading at 359.10. The strike last trading price was 26.9, 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 27 Nov BPCL was trading at 364.70. The strike last trading price was 26.9, 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 26 Nov BPCL was trading at 367.65. The strike last trading price was 26.9, 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 25 Nov BPCL was trading at 355.85. The strike last trading price was 26.9, 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 24 Nov BPCL was trading at 359.65. The strike last trading price was 26.9, 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 21 Nov BPCL was trading at 364.55. The strike last trading price was 26.9, 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 20 Nov BPCL was trading at 365.05. The strike last trading price was 26.9, 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 19 Nov BPCL was trading at 365.65. The strike last trading price was 26.9, 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 18 Nov BPCL was trading at 371.85. The strike last trading price was 26.9, 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 17 Nov BPCL was trading at 374.25. The strike last trading price was 26.9, 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 14 Nov BPCL was trading at 371.15. The strike last trading price was 26.9, 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 13 Nov BPCL was trading at 374.95. The strike last trading price was 26.9, 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 12 Nov BPCL was trading at 375.45. The strike last trading price was 26.9, 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 11 Nov BPCL was trading at 374.15. The strike last trading price was 26.9, 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 10 Nov BPCL was trading at 365.15. The strike last trading price was 26.9, 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 46.2, 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 4 Nov BPCL was trading at 372.95. The strike last trading price was 46.2, 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 3 Nov BPCL was trading at 367.30. The strike last trading price was 46.2, 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

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