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 395 CE
Delta: 0.09 Vega: 0.12 Theta: -0.11 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	367.00	0.8 ₹ 1,580	0.05 98.75	25.57	30 59,250	14 27,650	112 2,21,200
12 Dec	365.05	0.75 ₹ 1,481.25	0.35 691.25	23.94	71 1,40,225	34 67,150	97 1,91,575
11 Dec	351.30	0.4 ₹ 790	-0.15 -296.25	28.39	11 21,725	-6 -11,850	66 1,30,350

10 Dec	355.15	0.55 ₹ 1,086.25	-0.1 -197.50	-	0 0	0 0	72 1,42,200
9 Dec	355.05	0.55 ₹ 1,086.25	-0.1 -197.50	-	0 0	5 9,875	0 0
8 Dec	357.55	0.55 ₹ 1,086.25	-0.1 -197.50	24.53	20 39,500	5 9,875	72 1,42,200
5 Dec	360.30	0.65 ₹ 1,283.75	0.05 98.75	21.76	19 37,525	9 17,775	67 1,32,325
4 Dec	356.00	0.6 ₹ 1,185	-0.1 -197.50	23.76	12 23,700	-2 -3,950	59 1,16,525
3 Dec	358.40	0.7 ₹ 1,382.5	0 0.00	22.31	6 11,850	0 0	60 1,18,500
2 Dec	358.75	0.7 ₹ 1,382.5	0.05 98.75	21.62	19 37,525	7 13,825	59 1,16,525
1 Dec	354.00	0.65 ₹ 1,283.75	-0.55 -1086.25	23.46	50 98,750	2 3,950	54 1,06,650
28 Nov	359.10	1.2 ₹ 2,370	-0.4 -790.00	22.76	14 27,650	-2 -3,950	52 1,02,700
27 Nov	364.70	1.6 ₹ 3,160	-0.35 -691.25	21.06	10 19,750	2 3,950	54 1,06,650
26 Nov	367.65	1.95 ₹ 3,851.25	1 1975.00	20.35	32 63,200	16 31,600	52 1,02,700
25 Nov	355.85	0.95 ₹ 1,876.25	-0.55 -1086.25	22.05	7 13,825	3 5,925	35 69,125
24 Nov	359.65	1.55 ₹ 3,061.25	-1.1 -2172.50	21.44	13 25,675	3 5,925	30 59,250
21 Nov	364.55	2.65 ₹ 5,233.75	-0.65 -1283.75	22.17	47 92,825	6 11,850	27 53,325
20 Nov	365.05	3.4 ₹ 6,715	-5.75 -11356.25	23.89	40 79,000	21 41,475	21 41,475
19 Nov	365.65	9.15 ₹ 18,071.25	0 0.00	5.96	0 0	0 0	0 0
18 Nov	371.85	9.15 ₹ 18,071.25	0 0.00	4.27	0 0	0 0	0 0
17 Nov	374.25	9.15 ₹ 18,071.25	0 0.00	3.70	0 0	0 0	0 0
14 Nov	371.15	9.15 ₹ 18,071.25	0 0.00	4.13	0 0	0 0	0 0
13 Nov	374.95	9.15 ₹ 18,071.25	0 0.00	3.52	0 0	0 0	0 0
12 Nov	375.45	9.15 ₹ 18,071.25	0 0.00	3.34	0 0	0 0	0 0
11 Nov	374.15	9.15 ₹ 18,071.25	0 0.00	3.51	0 0	0 0	0 0
10 Nov	365.15	9.15 ₹ 18,071.25	0 0.00	5.22	0 0	0 0	0 0
6 Nov	367.95	6.05 ₹ 11,948.75	1.8 3555.00	-	0 0	1 1,975	0 0
4 Nov	372.95	6.05 ₹ 11,948.75	1.8 3555.00	20.91	1 1,975	0 0	0 0

For Bharat Petroleum Corp Lt - strike price 395 expiring on 30DEC2025

Delta for 395 CE is 0.09

Historical price for 395 CE is as follows

On 15 Dec BPCL was trading at 367.00. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was 25.57, the open interest changed by 14 which increased total open position to 112

On 12 Dec BPCL was trading at 365.05. The strike last trading price was 0.75, which was 0.35 higher than the previous day. The implied volatity was 23.94, the open interest changed by 34 which increased total open position to 97

On 11 Dec BPCL was trading at 351.30. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 28.39, the open interest changed by -6 which decreased total open position to 66

On 10 Dec BPCL was trading at 355.15. The strike last trading price was 0.55, 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 72

On 9 Dec BPCL was trading at 355.05. The strike last trading price was 0.55, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 8 Dec BPCL was trading at 357.55. The strike last trading price was 0.55, which was -0.1 lower than the previous day. The implied volatity was 24.53, the open interest changed by 5 which increased total open position to 72

On 5 Dec BPCL was trading at 360.30. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was 21.76, the open interest changed by 9 which increased total open position to 67

On 4 Dec BPCL was trading at 356.00. The strike last trading price was 0.6, which was -0.1 lower than the previous day. The implied volatity was 23.76, the open interest changed by -2 which decreased total open position to 59

On 3 Dec BPCL was trading at 358.40. The strike last trading price was 0.7, which was 0 lower than the previous day. The implied volatity was 22.31, the open interest changed by 0 which decreased total open position to 60

On 2 Dec BPCL was trading at 358.75. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was 21.62, the open interest changed by 7 which increased total open position to 59

On 1 Dec BPCL was trading at 354.00. The strike last trading price was 0.65, which was -0.55 lower than the previous day. The implied volatity was 23.46, the open interest changed by 2 which increased total open position to 54

On 28 Nov BPCL was trading at 359.10. The strike last trading price was 1.2, which was -0.4 lower than the previous day. The implied volatity was 22.76, the open interest changed by -2 which decreased total open position to 52

On 27 Nov BPCL was trading at 364.70. The strike last trading price was 1.6, which was -0.35 lower than the previous day. The implied volatity was 21.06, the open interest changed by 2 which increased total open position to 54

On 26 Nov BPCL was trading at 367.65. The strike last trading price was 1.95, which was 1 higher than the previous day. The implied volatity was 20.35, the open interest changed by 16 which increased total open position to 52

On 25 Nov BPCL was trading at 355.85. The strike last trading price was 0.95, which was -0.55 lower than the previous day. The implied volatity was 22.05, the open interest changed by 3 which increased total open position to 35

On 24 Nov BPCL was trading at 359.65. The strike last trading price was 1.55, which was -1.1 lower than the previous day. The implied volatity was 21.44, the open interest changed by 3 which increased total open position to 30

On 21 Nov BPCL was trading at 364.55. The strike last trading price was 2.65, which was -0.65 lower than the previous day. The implied volatity was 22.17, the open interest changed by 6 which increased total open position to 27

On 20 Nov BPCL was trading at 365.05. The strike last trading price was 3.4, which was -5.75 lower than the previous day. The implied volatity was 23.89, the open interest changed by 21 which increased total open position to 21

On 19 Nov BPCL was trading at 365.65. The strike last trading price was 9.15, which was 0 lower than the previous day. The implied volatity was 5.96, 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 9.15, which was 0 lower than the previous day. The implied volatity was 4.27, 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 9.15, which was 0 lower than the previous day. The implied volatity was 3.70, 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 9.15, which was 0 lower than the previous day. The implied volatity was 4.13, 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 9.15, which was 0 lower than the previous day. The implied volatity was 3.52, 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 9.15, which was 0 lower than the previous day. The implied volatity was 3.34, 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 9.15, which was 0 lower than the previous day. The implied volatity was 3.51, 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 9.15, which was 0 lower than the previous day. The implied volatity was 5.22, 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 6.05, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Nov BPCL was trading at 372.95. The strike last trading price was 6.05, which was 1.8 higher than the previous day. The implied volatity was 20.91, the open interest changed by 0 which decreased total open position to 0

BPCL 30DEC2025 395 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	367.00	30.15 ₹ 59,546.25	-3.5 -6912.50	-	0 0	0 0	0 0
12 Dec	365.05	30.15 ₹ 59,546.25	-3.5 -6912.50	-	0 0	0 0	1 1,975
11 Dec	351.30	30.15 ₹ 59,546.25	-3.5 -6912.50	-	0 0	0 0	1 1,975
10 Dec	355.15	30.15 ₹ 59,546.25	-3.5 -6912.50	-	0 0	0 0	1 1,975
9 Dec	355.05	30.15 ₹ 59,546.25	-3.5 -6912.50	-	0 0	0 0	0 0
8 Dec	357.55	30.15 ₹ 59,546.25	-3.5 -6912.50	-	0 0	0 0	1 1,975
5 Dec	360.30	30.15 ₹ 59,546.25	-3.5 -6912.50	-	0 0	0 0	0 0
4 Dec	356.00	30.15 ₹ 59,546.25	-3.5 -6912.50	-	0 0	0 0	0 0
3 Dec	358.40	30.15 ₹ 59,546.25	-3.5 -6912.50	-	0 0	0 0	0 0
2 Dec	358.75	30.15 ₹ 59,546.25	-3.5 -6912.50	-	0 0	0 0	0 0
1 Dec	354.00	30.15 ₹ 59,546.25	-3.5 -6912.50	-	0 0	0 0	0 0
28 Nov	359.10	30.15 ₹ 59,546.25	-3.5 -6912.50	-	0 0	0 0	0 0
27 Nov	364.70	30.15 ₹ 59,546.25	-3.5 -6912.50	-	0 0	0 0	0 0
26 Nov	367.65	30.15 ₹ 59,546.25	-3.5 -6912.50	-	0 0	0 0	0 0
25 Nov	355.85	30.15 ₹ 59,546.25	-3.5 -6912.50	-	0 0	0 0	0 0
24 Nov	359.65	30.15 ₹ 59,546.25	-3.5 -6912.50	-	0 0	1 1,975	0 0
21 Nov	364.55	30.15 ₹ 59,546.25	-3.5 -6912.50	28.63	1 1,975	0 0	0 0
20 Nov	365.05	33.65 ₹ 66,458.75	0 0.00	-	0 0	0 0	0 0
19 Nov	365.65	33.65 ₹ 66,458.75	0 0.00	-	0 0	0 0	0 0
18 Nov	371.85	33.65 ₹ 66,458.75	0 0.00	-	0 0	0 0	0 0
17 Nov	374.25	33.65 ₹ 66,458.75	0 0.00	-	0 0	0 0	0 0
14 Nov	371.15	33.65 ₹ 66,458.75	0 0.00	-	0 0	0 0	0 0
13 Nov	374.95	33.65 ₹ 66,458.75	0 0.00	-	0 0	0 0	0 0
12 Nov	375.45	33.65 ₹ 66,458.75	0 0.00	-	0 0	0 0	0 0
11 Nov	374.15	33.65 ₹ 66,458.75	0 0.00	-	0 0	0 0	0 0
10 Nov	365.15	33.65 ₹ 66,458.75	0 0.00	-	0 0	0 0	0 0
6 Nov	367.95	54.5 ₹ 1,07,637.5	0 0.00	-	0 0	0 0	0 0
4 Nov	372.95	54.5 ₹ 1,07,637.5	0 0.00	-	0 0	0 0	0 0

For Bharat Petroleum Corp Lt - strike price 395 expiring on 30DEC2025

Delta for 395 PE is -

Historical price for 395 PE is as follows

On 15 Dec BPCL was trading at 367.00. The strike last trading price was 30.15, which was -3.5 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 30.15, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec BPCL was trading at 351.30. The strike last trading price was 30.15, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec BPCL was trading at 355.15. The strike last trading price was 30.15, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec BPCL was trading at 355.05. The strike last trading price was 30.15, which was -3.5 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 30.15, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec BPCL was trading at 360.30. The strike last trading price was 30.15, which was -3.5 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 30.15, which was -3.5 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 30.15, which was -3.5 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 30.15, which was -3.5 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 30.15, which was -3.5 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 30.15, which was -3.5 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 30.15, which was -3.5 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 30.15, which was -3.5 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 30.15, which was -3.5 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 30.15, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov BPCL was trading at 364.55. The strike last trading price was 30.15, which was -3.5 lower than the previous day. The implied volatity was 28.63, 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 33.65, 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 33.65, 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 33.65, 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 33.65, 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 33.65, 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 33.65, 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 33.65, 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 33.65, 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 33.65, 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 54.5, 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 54.5, 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