BPCL

Bharat Petroleum Corp Lt

324.35 -5.30 (-1.61%)

L: 322.95 H: 330

Back to Option Chain

Historical option data for BPCL
18 Oct 2025 04:58 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 28-OCT-2025 335 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Oct	335.85	6.95 ₹ 13,726.25	-0.8 -1580.00	-	1,221 24,11,475	240 4,74,000	828 16,35,300

15 Oct	332.45	6.1 ₹ 12,047.5	-3.8 -7505.00	-	636 12,56,100	92 1,81,700	308 6,08,300
28 Sept	324.35	5.6 ₹ 11,060	-2.6 -5135.00	22.90	213 4,20,675	67 1,32,325	201 3,96,975
21 Sept	329.55	8.65 ₹ 17,083.75	1.8 3555.00	21.52	43 84,925	8 15,800	21 41,475
14 Sept	318.00	7.4 ₹ 14,615	0 0.00	0.00	0 0	0 0	0 0

For Bharat Petroleum Corp Lt - strike price 335 expiring on 28OCT2025

Delta for 335 CE is -

Historical price for 335 CE is as follows

On 18 Oct BPCL was trading at 335.85. The strike last trading price was 6.95, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 240 which increased total open position to 828

On 15 Oct BPCL was trading at 332.45. The strike last trading price was 6.1, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by 92 which increased total open position to 308

On 28 Sept BPCL was trading at 324.35. The strike last trading price was 5.6, which was -2.6 lower than the previous day. The implied volatity was 22.90, the open interest changed by 67 which increased total open position to 201

On 21 Sept BPCL was trading at 329.55. The strike last trading price was 8.65, which was 1.8 higher than the previous day. The implied volatity was 21.52, the open interest changed by 8 which increased total open position to 21

On 14 Sept BPCL was trading at 318.00. The strike last trading price was 7.4, 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 28OCT2025 335 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Oct	335.85	5.4 ₹ 10,665	-0.05 -98.75	-	840 16,59,000	-53 -1,04,675	416 8,21,600
15 Oct	332.45	7.75 ₹ 15,306.25	2.55 5036.25	-	842 16,62,950	-151 -2,98,225	416 8,21,600
28 Sept	324.35	14.65 ₹ 28,933.75	3.35 6616.25	26.90	71 1,40,225	39 77,025	57 1,12,575
21 Sept	329.55	11.15 ₹ 22,021.25	-7.1 -14022.50	24.33	15 29,625	5 9,875	11 21,725
14 Sept	318.00	30.6 ₹ 60,435	0 0.00	-	0 0	0 0	0 0

For Bharat Petroleum Corp Lt - strike price 335 expiring on 28OCT2025

Delta for 335 PE is -

Historical price for 335 PE is as follows

On 18 Oct BPCL was trading at 335.85. The strike last trading price was 5.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -53 which decreased total open position to 416

On 15 Oct BPCL was trading at 332.45. The strike last trading price was 7.75, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by -151 which decreased total open position to 416

On 28 Sept BPCL was trading at 324.35. The strike last trading price was 14.65, which was 3.35 higher than the previous day. The implied volatity was 26.90, the open interest changed by 39 which increased total open position to 57

On 21 Sept BPCL was trading at 329.55. The strike last trading price was 11.15, which was -7.1 lower than the previous day. The implied volatity was 24.33, the open interest changed by 5 which increased total open position to 11

On 14 Sept BPCL was trading at 318.00. The strike last trading price was 30.6, 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