BPCL

Bharat Petroleum Corp Lt

355.05 -2.50 (-0.70%)

L: 352.95 H: 358.75

Back to Option Chain

Historical option data for BPCL
09 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 390 CE
Delta: 0.07 Vega: 0.12 Theta: -0.07 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	355.05	0.65 ₹ 1,283.75	-0.15 -296.25	24.69	61 1,20,475	-11 -21,725	316 6,24,100

8 Dec	357.55	0.75 ₹ 1,481.25	-0.25 -493.75	23.58	118 2,33,050	23 45,425	329 6,49,775
5 Dec	360.30	1.05 ₹ 2,073.75	0.15 296.25	21.75	119 2,35,025	24 47,400	305 6,02,375
4 Dec	356.00	0.9 ₹ 1,777.5	-0.2 -395.00	23.52	70 1,38,250	-1 -1,975	275 5,43,125
3 Dec	358.40	1.1 ₹ 2,172.5	-0.1 -197.50	22.31	139 2,74,525	30 59,250	276 5,45,100
2 Dec	358.75	1.15 ₹ 2,271.25	0.2 395.00	21.85	93 1,83,675	16 31,600	246 4,85,850
1 Dec	354.00	0.95 ₹ 1,876.25	-0.65 -1283.75	23.19	155 3,06,125	-4 -7,900	230 4,54,250
28 Nov	359.10	1.65 ₹ 3,258.75	-0.6 -1185.00	22.32	96 1,89,600	11 21,725	235 4,64,125
27 Nov	364.70	2.3 ₹ 4,542.5	-0.4 -790.00	20.94	179 3,53,525	16 31,600	228 4,50,300
26 Nov	367.65	2.6 ₹ 5,135	1.35 2666.25	19.67	317 6,26,075	81 1,59,975	213 4,20,675
25 Nov	355.85	1.25 ₹ 2,468.75	-0.8 -1580.00	21.34	193 3,81,175	13 25,675	132 2,60,700
24 Nov	359.65	2.25 ₹ 4,443.75	-1.1 -2172.50	21.52	112 2,21,200	29 57,275	118 2,33,050
21 Nov	364.55	3.35 ₹ 6,616.25	-0.85 -1678.75	21.48	83 1,63,925	25 49,375	87 1,71,825
20 Nov	365.05	4.45 ₹ 8,788.75	0.25 493.75	23.85	103 2,03,425	46 90,850	61 1,20,475
19 Nov	365.65	4.05 ₹ 7,998.75	-3.1 -6122.50	23.07	26 51,350	13 25,675	15 29,625
18 Nov	371.85	7.15 ₹ 14,121.25	-3.5 -6912.50	-	0 0	2 3,950	0 0
17 Nov	374.25	7.15 ₹ 14,121.25	-3.5 -6912.50	22.84	3 5,925	2 3,950	2 3,950
14 Nov	371.15	10.65 ₹ 21,033.75	0 0.00	3.09	0 0	0 0	0 0
13 Nov	374.95	10.65 ₹ 21,033.75	0 0.00	2.47	0 0	0 0	0 0
12 Nov	375.45	10.65 ₹ 21,033.75	0 0.00	2.30	0 0	0 0	0 0
11 Nov	374.15	10.65 ₹ 21,033.75	0 0.00	2.49	0 0	0 0	0 0
10 Nov	365.15	10.65 ₹ 21,033.75	0 0.00	4.25	0 0	0 0	0 0
6 Nov	367.95	9 ₹ 17,775	2.15 4246.25	-	0 0	4 7,900	0 0
4 Nov	372.95	9 ₹ 17,775	2.15 4246.25	23.40	8 15,800	5 9,875	10 19,750
3 Nov	367.30	6.45 ₹ 12,738.75	-1.95 -3851.25	22.00	6 11,850	4 7,900	4 7,900
9 Oct	344.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	345.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	341.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	343.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	341.55	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Bharat Petroleum Corp Lt - strike price 390 expiring on 30DEC2025

Delta for 390 CE is 0.07

Historical price for 390 CE is as follows

On 9 Dec BPCL was trading at 355.05. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 24.69, the open interest changed by -11 which decreased total open position to 316

On 8 Dec BPCL was trading at 357.55. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was 23.58, the open interest changed by 23 which increased total open position to 329

On 5 Dec BPCL was trading at 360.30. The strike last trading price was 1.05, which was 0.15 higher than the previous day. The implied volatity was 21.75, the open interest changed by 24 which increased total open position to 305

On 4 Dec BPCL was trading at 356.00. The strike last trading price was 0.9, which was -0.2 lower than the previous day. The implied volatity was 23.52, the open interest changed by -1 which decreased total open position to 275

On 3 Dec BPCL was trading at 358.40. The strike last trading price was 1.1, which was -0.1 lower than the previous day. The implied volatity was 22.31, the open interest changed by 30 which increased total open position to 276

On 2 Dec BPCL was trading at 358.75. The strike last trading price was 1.15, which was 0.2 higher than the previous day. The implied volatity was 21.85, the open interest changed by 16 which increased total open position to 246

On 1 Dec BPCL was trading at 354.00. The strike last trading price was 0.95, which was -0.65 lower than the previous day. The implied volatity was 23.19, the open interest changed by -4 which decreased total open position to 230

On 28 Nov BPCL was trading at 359.10. The strike last trading price was 1.65, which was -0.6 lower than the previous day. The implied volatity was 22.32, the open interest changed by 11 which increased total open position to 235

On 27 Nov BPCL was trading at 364.70. The strike last trading price was 2.3, which was -0.4 lower than the previous day. The implied volatity was 20.94, the open interest changed by 16 which increased total open position to 228

On 26 Nov BPCL was trading at 367.65. The strike last trading price was 2.6, which was 1.35 higher than the previous day. The implied volatity was 19.67, the open interest changed by 81 which increased total open position to 213

On 25 Nov BPCL was trading at 355.85. The strike last trading price was 1.25, which was -0.8 lower than the previous day. The implied volatity was 21.34, the open interest changed by 13 which increased total open position to 132

On 24 Nov BPCL was trading at 359.65. The strike last trading price was 2.25, which was -1.1 lower than the previous day. The implied volatity was 21.52, the open interest changed by 29 which increased total open position to 118

On 21 Nov BPCL was trading at 364.55. The strike last trading price was 3.35, which was -0.85 lower than the previous day. The implied volatity was 21.48, the open interest changed by 25 which increased total open position to 87

On 20 Nov BPCL was trading at 365.05. The strike last trading price was 4.45, which was 0.25 higher than the previous day. The implied volatity was 23.85, the open interest changed by 46 which increased total open position to 61

On 19 Nov BPCL was trading at 365.65. The strike last trading price was 4.05, which was -3.1 lower than the previous day. The implied volatity was 23.07, the open interest changed by 13 which increased total open position to 15

On 18 Nov BPCL was trading at 371.85. The strike last trading price was 7.15, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 17 Nov BPCL was trading at 374.25. The strike last trading price was 7.15, which was -3.5 lower than the previous day. The implied volatity was 22.84, the open interest changed by 2 which increased total open position to 2

On 14 Nov BPCL was trading at 371.15. The strike last trading price was 10.65, which was 0 lower than the previous day. The implied volatity was 3.09, 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 10.65, which was 0 lower than the previous day. The implied volatity was 2.47, 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 10.65, 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

On 11 Nov BPCL was trading at 374.15. The strike last trading price was 10.65, which was 0 lower than the previous day. The implied volatity was 2.49, 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 10.65, which was 0 lower than the previous day. The implied volatity was 4.25, 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 9, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 4 Nov BPCL was trading at 372.95. The strike last trading price was 9, which was 2.15 higher than the previous day. The implied volatity was 23.40, the open interest changed by 5 which increased total open position to 10

On 3 Nov BPCL was trading at 367.30. The strike last trading price was 6.45, which was -1.95 lower than the previous day. The implied volatity was 22.00, the open interest changed by 4 which increased total open position to 4

On 9 Oct BPCL was trading at 344.00. The strike last trading price was 0, 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 Oct BPCL was trading at 345.10. The strike last trading price was 0, 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 7 Oct BPCL was trading at 341.90. The strike last trading price was 0, 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 Oct BPCL was trading at 343.60. The strike last trading price was 0, 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 Oct BPCL was trading at 341.55. 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 390 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	355.05	30.6 ₹ 60,435	-0.2 -395.00	-	0 0	0 0	0 0
8 Dec	357.55	30.6 ₹ 60,435	-0.2 -395.00	-	0 0	0 0	10 19,750
5 Dec	360.30	30.6 ₹ 60,435	-0.2 -395.00	-	0 0	0 0	0 0
4 Dec	356.00	30.6 ₹ 60,435	-0.2 -395.00	-	0 0	0 0	0 0
3 Dec	358.40	30.6 ₹ 60,435	-0.2 -395.00	-	0 0	0 0	0 0
2 Dec	358.75	30.6 ₹ 60,435	-0.2 -395.00	-	0 0	1 1,975	0 0
1 Dec	354.00	30.6 ₹ 60,435	-0.2 -395.00	-	4 7,900	1 1,975	10 19,750
28 Nov	359.10	30.8 ₹ 60,830	3.8 7505.00	-	0 0	0 0	0 0
27 Nov	364.70	30.8 ₹ 60,830	3.8 7505.00	-	0 0	0 0	0 0
26 Nov	367.65	30.8 ₹ 60,830	3.8 7505.00	-	0 0	0 0	0 0
25 Nov	355.85	30.8 ₹ 60,830	3.8 7505.00	-	0 0	1 1,975	0 0
24 Nov	359.65	30.8 ₹ 60,830	3.8 7505.00	33.52	8 15,800	1 1,975	9 17,775
21 Nov	364.55	27 ₹ 53,325	0.95 1876.25	29.45	1 1,975	0 0	9 17,775
20 Nov	365.05	26.05 ₹ 51,448.75	1.55 3061.25	28.01	3 5,925	-2 -3,950	8 15,800
19 Nov	365.65	24.5 ₹ 48,387.5	3.45 6813.75	22.54	3 5,925	-2 -3,950	11 21,725
18 Nov	371.85	21.05 ₹ 41,573.75	-2.95 -5826.25	25.88	1 1,975	0 0	13 25,675
17 Nov	374.25	24 ₹ 47,400	-6.2 -12245.00	-	0 0	0 0	0 0
14 Nov	371.15	24 ₹ 47,400	-6.2 -12245.00	-	0 0	0 0	0 0
13 Nov	374.95	24 ₹ 47,400	-6.2 -12245.00	-	0 0	0 0	0 0
12 Nov	375.45	24 ₹ 47,400	-6.2 -12245.00	-	0 0	13 25,675	0 0
11 Nov	374.15	24 ₹ 47,400	-6.2 -12245.00	32.16	13 25,675	11 21,725	11 21,725
10 Nov	365.15	30.2 ₹ 59,645	0 0.00	-	0 0	0 0	0 0
6 Nov	367.95	52.85 ₹ 1,04,378.75	0 0.00	-	0 0	0 0	0 0
4 Nov	372.95	52.85 ₹ 1,04,378.75	0 0.00	-	0 0	0 0	0 0
3 Nov	367.30	52.85 ₹ 1,04,378.75	0 0.00	-	0 0	0 0	0 0
9 Oct	344.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	345.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	341.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	343.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	341.55	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Bharat Petroleum Corp Lt - strike price 390 expiring on 30DEC2025

Delta for 390 PE is -

Historical price for 390 PE is as follows

On 9 Dec BPCL was trading at 355.05. The strike last trading price was 30.6, which was -0.2 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 30.6, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 5 Dec BPCL was trading at 360.30. The strike last trading price was 30.6, which was -0.2 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 30.6, which was -0.2 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 30.6, which was -0.2 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 30.6, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec BPCL was trading at 354.00. The strike last trading price was 30.6, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 10

On 28 Nov BPCL was trading at 359.10. The strike last trading price was 30.8, which was 3.8 higher 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 30.8, which was 3.8 higher 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 30.8, which was 3.8 higher 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 30.8, which was 3.8 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov BPCL was trading at 359.65. The strike last trading price was 30.8, which was 3.8 higher than the previous day. The implied volatity was 33.52, the open interest changed by 1 which increased total open position to 9

On 21 Nov BPCL was trading at 364.55. The strike last trading price was 27, which was 0.95 higher than the previous day. The implied volatity was 29.45, the open interest changed by 0 which decreased total open position to 9

On 20 Nov BPCL was trading at 365.05. The strike last trading price was 26.05, which was 1.55 higher than the previous day. The implied volatity was 28.01, the open interest changed by -2 which decreased total open position to 8

On 19 Nov BPCL was trading at 365.65. The strike last trading price was 24.5, which was 3.45 higher than the previous day. The implied volatity was 22.54, the open interest changed by -2 which decreased total open position to 11

On 18 Nov BPCL was trading at 371.85. The strike last trading price was 21.05, which was -2.95 lower than the previous day. The implied volatity was 25.88, 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 24, which was -6.2 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 24, which was -6.2 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 24, which was -6.2 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 24, which was -6.2 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 0

On 11 Nov BPCL was trading at 374.15. The strike last trading price was 24, which was -6.2 lower than the previous day. The implied volatity was 32.16, the open interest changed by 11 which increased total open position to 11

On 10 Nov BPCL was trading at 365.15. The strike last trading price was 30.2, 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 6 Nov BPCL was trading at 367.95. The strike last trading price was 52.85, 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 52.85, 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 52.85, 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