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 400 CE
Delta: 0.04 Vega: 0.08 Theta: -0.05 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	355.05	0.4 ₹ 790	-0.05 -98.75	27.20	60 1,18,500	-9 -17,775	417 8,23,575
8 Dec	357.55	0.4 ₹ 790	-0.1 -197.50	25.38	82 1,61,950	-6 -11,850	428 8,45,300
5 Dec	360.30	0.5 ₹ 987.5	0.05 98.75	22.88	103 2,03,425	6 11,850	434 8,57,150
4 Dec	356.00	0.45 ₹ 888.75	-0.1 -197.50	24.60	100 1,97,500	-7 -13,825	428 8,45,300
3 Dec	358.40	0.6 ₹ 1,185	0 0.00	23.90	62 1,22,450	3 5,925	435 8,59,125
2 Dec	358.75	0.6 ₹ 1,185	0.1 197.50	23.14	73 1,44,175	-5 -9,875	432 8,53,200
1 Dec	354.00	0.45 ₹ 888.75	-0.45 -888.75	23.83	290 5,72,750	38 75,050	437 8,63,075
28 Nov	359.10	0.85 ₹ 1,678.75	-0.3 -592.50	23.06	162 3,19,950	-4 -7,900	399 7,88,025
27 Nov	364.70	1.15 ₹ 2,271.25	-0.25 -493.75	21.48	406 8,01,850	15 29,625	403 7,95,925
26 Nov	367.65	1.3 ₹ 2,567.5	0.6 1185.00	20.29	509 10,05,275	151 2,98,225	388 7,66,300
25 Nov	355.85	0.7 ₹ 1,382.5	-0.45 -888.75	22.56	122 2,40,950	-11 -21,725	237 4,68,075
24 Nov	359.65	1.25 ₹ 2,468.75	-0.7 -1382.50	22.42	214 4,22,650	94 1,85,650	246 4,85,850
21 Nov	364.55	1.95 ₹ 3,851.25	-0.55 -1086.25	22.30	98 1,93,550	14 27,650	152 3,00,200

20 Nov	365.05	2.65 ₹ 5,233.75	0.2 395.00	24.20	54 1,06,650	11 21,725	137 2,70,575
19 Nov	365.65	2.35 ₹ 4,641.25	-1.2 -2370.00	23.37	65 1,28,375	2 3,950	125 2,46,875
18 Nov	371.85	3.65 ₹ 7,208.75	-0.9 -1777.50	23.33	112 2,21,200	-14 -27,650	123 2,42,925
17 Nov	374.25	4.55 ₹ 8,986.25	0.35 691.25	23.34	168 3,31,800	84 1,65,900	138 2,72,550
14 Nov	371.15	4.1 ₹ 8,097.5	-1.2 -2370.00	23.02	76 1,50,100	32 63,200	49 96,775
13 Nov	374.95	5.3 ₹ 10,467.5	-1.2 -2370.00	23.96	13 25,675	6 11,850	16 31,600
12 Nov	375.45	6.5 ₹ 12,837.5	-1.35 -2666.25	25.65	11 21,725	9 17,775	9 17,775
11 Nov	374.15	7.85 ₹ 15,503.75	0 0.00	4.49	0 0	0 0	0 0
10 Nov	365.15	7.85 ₹ 15,503.75	0 0.00	6.15	0 0	0 0	0 0
6 Nov	367.95	4.8 ₹ 9,480	-1.3 -2567.50	24.03	11 21,725	2 3,950	21 41,475
4 Nov	372.95	6.15 ₹ 12,146.25	0.4 790.00	23.76	25 49,375	17 33,575	18 35,550

For Bharat Petroleum Corp Lt - strike price 400 expiring on 30DEC2025

Delta for 400 CE is 0.04

Historical price for 400 CE is as follows

On 9 Dec BPCL was trading at 355.05. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 27.20, the open interest changed by -9 which decreased total open position to 417

On 8 Dec BPCL was trading at 357.55. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 25.38, the open interest changed by -6 which decreased total open position to 428

On 5 Dec BPCL was trading at 360.30. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was 22.88, the open interest changed by 6 which increased total open position to 434

On 4 Dec BPCL was trading at 356.00. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 24.60, the open interest changed by -7 which decreased total open position to 428

On 3 Dec BPCL was trading at 358.40. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 23.90, the open interest changed by 3 which increased total open position to 435

On 2 Dec BPCL was trading at 358.75. The strike last trading price was 0.6, which was 0.1 higher than the previous day. The implied volatity was 23.14, the open interest changed by -5 which decreased total open position to 432

On 1 Dec BPCL was trading at 354.00. The strike last trading price was 0.45, which was -0.45 lower than the previous day. The implied volatity was 23.83, the open interest changed by 38 which increased total open position to 437

On 28 Nov BPCL was trading at 359.10. The strike last trading price was 0.85, which was -0.3 lower than the previous day. The implied volatity was 23.06, the open interest changed by -4 which decreased total open position to 399

On 27 Nov BPCL was trading at 364.70. The strike last trading price was 1.15, which was -0.25 lower than the previous day. The implied volatity was 21.48, the open interest changed by 15 which increased total open position to 403

On 26 Nov BPCL was trading at 367.65. The strike last trading price was 1.3, which was 0.6 higher than the previous day. The implied volatity was 20.29, the open interest changed by 151 which increased total open position to 388

On 25 Nov BPCL was trading at 355.85. The strike last trading price was 0.7, which was -0.45 lower than the previous day. The implied volatity was 22.56, the open interest changed by -11 which decreased total open position to 237

On 24 Nov BPCL was trading at 359.65. The strike last trading price was 1.25, which was -0.7 lower than the previous day. The implied volatity was 22.42, the open interest changed by 94 which increased total open position to 246

On 21 Nov BPCL was trading at 364.55. The strike last trading price was 1.95, which was -0.55 lower than the previous day. The implied volatity was 22.30, the open interest changed by 14 which increased total open position to 152

On 20 Nov BPCL was trading at 365.05. The strike last trading price was 2.65, which was 0.2 higher than the previous day. The implied volatity was 24.20, the open interest changed by 11 which increased total open position to 137

On 19 Nov BPCL was trading at 365.65. The strike last trading price was 2.35, which was -1.2 lower than the previous day. The implied volatity was 23.37, the open interest changed by 2 which increased total open position to 125

On 18 Nov BPCL was trading at 371.85. The strike last trading price was 3.65, which was -0.9 lower than the previous day. The implied volatity was 23.33, the open interest changed by -14 which decreased total open position to 123

On 17 Nov BPCL was trading at 374.25. The strike last trading price was 4.55, which was 0.35 higher than the previous day. The implied volatity was 23.34, the open interest changed by 84 which increased total open position to 138

On 14 Nov BPCL was trading at 371.15. The strike last trading price was 4.1, which was -1.2 lower than the previous day. The implied volatity was 23.02, the open interest changed by 32 which increased total open position to 49

On 13 Nov BPCL was trading at 374.95. The strike last trading price was 5.3, which was -1.2 lower than the previous day. The implied volatity was 23.96, the open interest changed by 6 which increased total open position to 16

On 12 Nov BPCL was trading at 375.45. The strike last trading price was 6.5, which was -1.35 lower than the previous day. The implied volatity was 25.65, the open interest changed by 9 which increased total open position to 9

On 11 Nov BPCL was trading at 374.15. The strike last trading price was 7.85, which was 0 lower than the previous day. The implied volatity was 4.49, 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 7.85, which was 0 lower than the previous day. The implied volatity was 6.15, 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 4.8, which was -1.3 lower than the previous day. The implied volatity was 24.03, the open interest changed by 2 which increased total open position to 21

On 4 Nov BPCL was trading at 372.95. The strike last trading price was 6.15, which was 0.4 higher than the previous day. The implied volatity was 23.76, the open interest changed by 17 which increased total open position to 18

BPCL 30DEC2025 400 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	355.05	43.05 ₹ 85,023.75	7.05 13923.75	-	0 0	0 0	0 0
8 Dec	357.55	43.05 ₹ 85,023.75	7.05 13923.75	-	0 0	0 0	12 23,700
5 Dec	360.30	43.05 ₹ 85,023.75	7.05 13923.75	-	0 0	6 11,850	0 0
4 Dec	356.00	43.05 ₹ 85,023.75	7.05 13923.75	30.13	13 25,675	6 11,850	12 23,700
3 Dec	358.40	36 ₹ 71,100	-0.1 -197.50	-	0 0	0 0	0 0
2 Dec	358.75	36 ₹ 71,100	-0.1 -197.50	-	0 0	0 0	0 0
1 Dec	354.00	36 ₹ 71,100	-0.1 -197.50	-	0 0	0 0	0 0
28 Nov	359.10	36 ₹ 71,100	-0.1 -197.50	-	1 1,975	0 0	6 11,850
27 Nov	364.70	36.1 ₹ 71,297.5	4.1 8097.50	33.80	7 13,825	1 1,975	7 13,825
26 Nov	367.65	32 ₹ 63,200	-11 -21725.00	27.97	1 1,975	0 0	7 13,825
25 Nov	355.85	43 ₹ 84,925	3.35 6616.25	29.06	1 1,975	0 0	6 11,850
24 Nov	359.65	39.45 ₹ 77,913.75	7.75 15306.25	36.12	5 9,875	3 5,925	5 9,875
21 Nov	364.55	31.7 ₹ 62,607.5	-1.4 -2765.00	-	0 0	1 1,975	0 0
20 Nov	365.05	31.7 ₹ 62,607.5	-1.4 -2765.00	23.14	1 1,975	0 0	1 1,975
19 Nov	365.65	33.1 ₹ 65,372.5	-4.2 -8295.00	23.92	3 5,925	2 3,950	2 3,950
18 Nov	371.85	37.3 ₹ 73,667.5	0 0.00	-	0 0	0 0	0 0
17 Nov	374.25	37.3 ₹ 73,667.5	0 0.00	-	0 0	0 0	0 0
14 Nov	371.15	37.3 ₹ 73,667.5	0 0.00	-	0 0	0 0	0 0
13 Nov	374.95	37.3 ₹ 73,667.5	0 0.00	-	0 0	0 0	0 0
12 Nov	375.45	37.3 ₹ 73,667.5	0 0.00	-	0 0	0 0	0 0
11 Nov	374.15	37.3 ₹ 73,667.5	0 0.00	-	0 0	0 0	0 0
10 Nov	365.15	37.3 ₹ 73,667.5	0 0.00	-	0 0	0 0	0 0
6 Nov	367.95	29.6 ₹ 58,460	-31.2 -61620.00	-	0 0	6 11,850	0 0
4 Nov	372.95	29.6 ₹ 58,460	-31.2 -61620.00	28.65	6 11,850	5 9,875	5 9,875

For Bharat Petroleum Corp Lt - strike price 400 expiring on 30DEC2025

Delta for 400 PE is -

Historical price for 400 PE is as follows

On 9 Dec BPCL was trading at 355.05. The strike last trading price was 43.05, which was 7.05 higher 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 43.05, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 5 Dec BPCL was trading at 360.30. The strike last trading price was 43.05, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 4 Dec BPCL was trading at 356.00. The strike last trading price was 43.05, which was 7.05 higher than the previous day. The implied volatity was 30.13, the open interest changed by 6 which increased total open position to 12

On 3 Dec BPCL was trading at 358.40. The strike last trading price was 36, 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 0

On 2 Dec BPCL was trading at 358.75. The strike last trading price was 36, 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 0

On 1 Dec BPCL was trading at 354.00. The strike last trading price was 36, 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 0

On 28 Nov BPCL was trading at 359.10. The strike last trading price was 36, 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 6

On 27 Nov BPCL was trading at 364.70. The strike last trading price was 36.1, which was 4.1 higher than the previous day. The implied volatity was 33.80, the open interest changed by 1 which increased total open position to 7

On 26 Nov BPCL was trading at 367.65. The strike last trading price was 32, which was -11 lower than the previous day. The implied volatity was 27.97, the open interest changed by 0 which decreased total open position to 7

On 25 Nov BPCL was trading at 355.85. The strike last trading price was 43, which was 3.35 higher than the previous day. The implied volatity was 29.06, the open interest changed by 0 which decreased total open position to 6

On 24 Nov BPCL was trading at 359.65. The strike last trading price was 39.45, which was 7.75 higher than the previous day. The implied volatity was 36.12, the open interest changed by 3 which increased total open position to 5

On 21 Nov BPCL was trading at 364.55. The strike last trading price was 31.7, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Nov BPCL was trading at 365.05. The strike last trading price was 31.7, which was -1.4 lower than the previous day. The implied volatity was 23.14, the open interest changed by 0 which decreased total open position to 1

On 19 Nov BPCL was trading at 365.65. The strike last trading price was 33.1, which was -4.2 lower than the previous day. The implied volatity was 23.92, the open interest changed by 2 which increased total open position to 2

On 18 Nov BPCL was trading at 371.85. The strike last trading price was 37.3, 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 37.3, 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 37.3, 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 37.3, 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 37.3, 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 37.3, 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 37.3, 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 29.6, which was -31.2 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 4 Nov BPCL was trading at 372.95. The strike last trading price was 29.6, which was -31.2 lower than the previous day. The implied volatity was 28.65, the open interest changed by 5 which increased total open position to 5

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