BPCL

Bharat Petroleum Corp Lt

365.95 +2.60 (0.72%)

L: 362.1 H: 367.45

Back to Option Chain

Historical option data for BPCL
21 Dec 2025 04:13 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 27-JAN-2026 360 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	365.95	15 ₹ 29,625	1.2 2370.00	-	17 33,575	5 9,875	89 1,75,775
20 Dec	365.95	15 ₹ 29,625	1.2 2370.00	-	17 33,575	5 9,875	89 1,75,775
14 Dec	365.05	15.95 ₹ 31,501.25	7.2 14220.00	-	60 1,18,500	33 65,175	77 1,52,075
13 Dec	365.05	15.95 ₹ 31,501.25	7.2 14220.00	-	60 1,18,500	33 65,175	77 1,52,075
7 Dec	360.30	14.5 ₹ 28,637.5	3 5925.00	-	10 19,750	9 17,775	41 80,975

5 Dec	360.30	14.5 ₹ 28,637.5	3 5925.00	21.03	10 19,750	7 13,825	41 80,975
30 Nov	359.10	15.95 ₹ 31,501.25	-2.65 -5233.75	-	4 7,900	2 3,950	22 43,450
29 Nov	359.10	15.95 ₹ 31,501.25	-2.65 -5233.75	-	4 7,900	2 3,950	22 43,450
23 Nov	364.55	22.1 ₹ 43,647.5	1.25 2468.75	-	1 1,975	0 0	1 1,975
22 Nov	364.55	22.1 ₹ 43,647.5	1.25 2468.75	-	1 1,975	0 0	1 1,975
16 Nov	371.15	20.85 ₹ 41,178.75	-8 -15800.00	-	0 0	0 0	0 0
15 Nov	371.15	20.85 ₹ 41,178.75	-8 -15800.00	-	0 0	0 0	0 0
14 Nov	371.15	20.85 ₹ 41,178.75	-8 -15800.00	-	0 0	0 0	0 0

For Bharat Petroleum Corp Lt - strike price 360 expiring on 27JAN2026

Delta for 360 CE is -

Historical price for 360 CE is as follows

On 21 Dec BPCL was trading at 365.95. The strike last trading price was 15, which was 1.2 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 89

On 20 Dec BPCL was trading at 365.95. The strike last trading price was 15, which was 1.2 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 89

On 14 Dec BPCL was trading at 365.05. The strike last trading price was 15.95, which was 7.2 higher than the previous day. The implied volatity was -, the open interest changed by 33 which increased total open position to 77

On 13 Dec BPCL was trading at 365.05. The strike last trading price was 15.95, which was 7.2 higher than the previous day. The implied volatity was -, the open interest changed by 33 which increased total open position to 77

On 7 Dec BPCL was trading at 360.30. The strike last trading price was 14.5, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 41

On 5 Dec BPCL was trading at 360.30. The strike last trading price was 14.5, which was 3 higher than the previous day. The implied volatity was 21.03, the open interest changed by 7 which increased total open position to 41

On 30 Nov BPCL was trading at 359.10. The strike last trading price was 15.95, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 22

On 29 Nov BPCL was trading at 359.10. The strike last trading price was 15.95, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 22

On 23 Nov BPCL was trading at 364.55. The strike last trading price was 22.1, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 22 Nov BPCL was trading at 364.55. The strike last trading price was 22.1, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 16 Nov BPCL was trading at 371.15. The strike last trading price was 20.85, which was -8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Nov BPCL was trading at 371.15. The strike last trading price was 20.85, which was -8 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 20.85, which was -8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

BPCL 27JAN2026 360 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	365.95	7.25 ₹ 14,318.75	-1.95 -3851.25	-	20 39,500	5 9,875	63 1,24,425
20 Dec	365.95	7.25 ₹ 14,318.75	-1.95 -3851.25	-	20 39,500	5 9,875	63 1,24,425
14 Dec	365.05	9 ₹ 17,775	-5.8 -11455.00	-	19 37,525	-3 -5,925	45 88,875
13 Dec	365.05	9 ₹ 17,775	-5.8 -11455.00	-	19 37,525	-3 -5,925	45 88,875
7 Dec	360.30	11.25 ₹ 22,218.75	-3.5 -6912.50	-	5 9,875	4 7,900	30 59,250
5 Dec	360.30	11.25 ₹ 22,218.75	-3.5 -6912.50	25.59	5 9,875	3 5,925	30 59,250
30 Nov	359.10	12.1 ₹ 23,897.5	0.1 197.50	-	1 1,975	0 0	4 7,900
29 Nov	359.10	12.1 ₹ 23,897.5	0.1 197.50	-	1 1,975	0 0	4 7,900
23 Nov	364.55	11 ₹ 21,725	-6 -11850.00	-	2 3,950	2 3,950	1 1,975
22 Nov	364.55	11 ₹ 21,725	-6 -11850.00	-	2 3,950	2 3,950	1 1,975
16 Nov	371.15	17 ₹ 33,575	0 0.00	-	0 0	0 0	0 0
15 Nov	371.15	17 ₹ 33,575	0 0.00	-	0 0	0 0	0 0
14 Nov	371.15	17 ₹ 33,575	0 0.00	-	0 0	0 0	0 0

For Bharat Petroleum Corp Lt - strike price 360 expiring on 27JAN2026

Delta for 360 PE is -

Historical price for 360 PE is as follows

On 21 Dec BPCL was trading at 365.95. The strike last trading price was 7.25, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 63

On 20 Dec BPCL was trading at 365.95. The strike last trading price was 7.25, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 63

On 14 Dec BPCL was trading at 365.05. The strike last trading price was 9, which was -5.8 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 45

On 13 Dec BPCL was trading at 365.05. The strike last trading price was 9, which was -5.8 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 45

On 7 Dec BPCL was trading at 360.30. The strike last trading price was 11.25, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 30

On 5 Dec BPCL was trading at 360.30. The strike last trading price was 11.25, which was -3.5 lower than the previous day. The implied volatity was 25.59, the open interest changed by 3 which increased total open position to 30

On 30 Nov BPCL was trading at 359.10. The strike last trading price was 12.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 29 Nov BPCL was trading at 359.10. The strike last trading price was 12.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 23 Nov BPCL was trading at 364.55. The strike last trading price was 11, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 1

On 22 Nov BPCL was trading at 364.55. The strike last trading price was 11, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 1

On 16 Nov BPCL was trading at 371.15. The strike last trading price was 17, 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 15 Nov BPCL was trading at 371.15. The strike last trading price was 17, 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 17, 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