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 30-DEC-2025 365 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

21 Dec	365.95	5.55 ₹ 10,961.25	-0.2 -395.00	-	1,883 37,18,925	-71 -1,40,225	563 11,11,925
20 Dec	365.95	5.55 ₹ 10,961.25	-0.2 -395.00	-	1,883 37,18,925	-71 -1,40,225	563 11,11,925
14 Dec	365.05	7.65 ₹ 15,108.75	4.8 9480.00	-	2,200 43,45,000	-47 -92,825	693 13,68,675
13 Dec	365.05	7.65 ₹ 15,108.75	4.8 9480.00	-	2,200 43,45,000	-47 -92,825	693 13,68,675
7 Dec	360.30	6.85 ₹ 13,528.75	1.6 3160.00	-	955 18,86,125	163 3,21,925	645 12,73,875
5 Dec	360.30	6.85 ₹ 13,528.75	1.6 3160.00	20.70	955 18,86,125	167 3,29,825	645 12,73,875
30 Nov	359.10	8 ₹ 15,800	-2.4 -4740.00	-	335 6,61,625	71 1,40,225	398 7,86,050
29 Nov	359.10	8 ₹ 15,800	-2.4 -4740.00	-	335 6,61,625	71 1,40,225	398 7,86,050
23 Nov	364.55	12 ₹ 23,700	-1.85 -3653.75	-	107 2,11,325	23 45,425	74 1,46,150
22 Nov	364.55	12 ₹ 23,700	-1.85 -3653.75	-	107 2,11,325	23 45,425	74 1,46,150
16 Nov	371.15	20.5 ₹ 40,487.5	-0.6 -1185.00	-	1 1,975	0 0	24 47,400
15 Nov	371.15	20.5 ₹ 40,487.5	-0.6 -1185.00	-	1 1,975	0 0	24 47,400
14 Nov	371.15	20.5 ₹ 40,487.5	-0.6 -1185.00	-	1 1,975	0 0	24 47,400
13 Nov	374.95	21.1 ₹ 41,672.5	0.55 1086.25	-	0 0	-1 -1,975	0 0
9 Nov	367.00	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
8 Nov	367.00	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
2 Nov	356.80	11.8 ₹ 23,305	1 1975.00	-	1 1,975	1 1,975	0 0
1 Nov	356.80	11.8 ₹ 23,305	1 1975.00	-	1 1,975	1 1,975	0 0

For Bharat Petroleum Corp Lt - strike price 365 expiring on 30DEC2025

Delta for 365 CE is -

Historical price for 365 CE is as follows

On 21 Dec BPCL was trading at 365.95. The strike last trading price was 5.55, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by -71 which decreased total open position to 563

On 20 Dec BPCL was trading at 365.95. The strike last trading price was 5.55, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by -71 which decreased total open position to 563

On 14 Dec BPCL was trading at 365.05. The strike last trading price was 7.65, which was 4.8 higher than the previous day. The implied volatity was -, the open interest changed by -47 which decreased total open position to 693

On 13 Dec BPCL was trading at 365.05. The strike last trading price was 7.65, which was 4.8 higher than the previous day. The implied volatity was -, the open interest changed by -47 which decreased total open position to 693

On 7 Dec BPCL was trading at 360.30. The strike last trading price was 6.85, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 163 which increased total open position to 645

On 5 Dec BPCL was trading at 360.30. The strike last trading price was 6.85, which was 1.6 higher than the previous day. The implied volatity was 20.70, the open interest changed by 167 which increased total open position to 645

On 30 Nov BPCL was trading at 359.10. The strike last trading price was 8, which was -2.4 lower than the previous day. The implied volatity was -, the open interest changed by 71 which increased total open position to 398

On 29 Nov BPCL was trading at 359.10. The strike last trading price was 8, which was -2.4 lower than the previous day. The implied volatity was -, the open interest changed by 71 which increased total open position to 398

On 23 Nov BPCL was trading at 364.55. The strike last trading price was 12, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 74

On 22 Nov BPCL was trading at 364.55. The strike last trading price was 12, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 74

On 16 Nov BPCL was trading at 371.15. The strike last trading price was 20.5, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

On 15 Nov BPCL was trading at 371.15. The strike last trading price was 20.5, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

On 14 Nov BPCL was trading at 371.15. The strike last trading price was 20.5, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

On 13 Nov BPCL was trading at 374.95. The strike last trading price was 21.1, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 9 Nov BPCL was trading at 367.00. 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

On 8 Nov BPCL was trading at 367.00. 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

On 2 Nov BPCL was trading at 356.80. The strike last trading price was 11.8, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Nov BPCL was trading at 356.80. The strike last trading price was 11.8, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

BPCL 30DEC2025 365 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	365.95	4.5 ₹ 8,887.5	-1.5 -2962.50	-	1,086 21,44,850	2 3,950	241 4,75,975
20 Dec	365.95	4.5 ₹ 8,887.5	-1.5 -2962.50	-	1,086 21,44,850	2 3,950	241 4,75,975
14 Dec	365.05	6.05 ₹ 11,948.75	-8.65 -17083.75	-	290 5,72,750	22 43,450	157 3,10,075
13 Dec	365.05	6.05 ₹ 11,948.75	-8.65 -17083.75	-	290 5,72,750	22 43,450	157 3,10,075
7 Dec	360.30	9.25 ₹ 18,268.75	-3.75 -7406.25	-	49 96,775	-2 -3,950	151 2,98,225
5 Dec	360.30	9.25 ₹ 18,268.75	-3.75 -7406.25	21.75	49 96,775	-2 -3,950	151 2,98,225
30 Nov	359.10	11.35 ₹ 22,416.25	2.7 5332.50	-	245 4,83,875	-24 -47,400	182 3,59,450
29 Nov	359.10	11.35 ₹ 22,416.25	2.7 5332.50	-	245 4,83,875	-24 -47,400	182 3,59,450
23 Nov	364.55	9.3 ₹ 18,367.5	-0.15 -296.25	-	163 3,21,925	32 63,200	85 1,67,875
22 Nov	364.55	9.3 ₹ 18,367.5	-0.15 -296.25	-	163 3,21,925	32 63,200	85 1,67,875
16 Nov	371.15	7.15 ₹ 14,121.25	-8.55 -16886.25	-	3 5,925	3 5,925	0 0
15 Nov	371.15	7.15 ₹ 14,121.25	-8.55 -16886.25	-	3 5,925	3 5,925	0 0
14 Nov	371.15	7.15 ₹ 14,121.25	-8.55 -16886.25	-	3 5,925	0 0	0 0
13 Nov	374.95	15.7 ₹ 31,007.5	0 0.00	-	0 0	0 0	0 0
9 Nov	367.00	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
8 Nov	367.00	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
2 Nov	356.80	31.3 ₹ 61,817.5	0 0.00	-	0 0	0 0	0 0
1 Nov	356.80	31.3 ₹ 61,817.5	0 0.00	-	0 0	0 0	0 0

For Bharat Petroleum Corp Lt - strike price 365 expiring on 30DEC2025

Delta for 365 PE is -

Historical price for 365 PE is as follows

On 21 Dec BPCL was trading at 365.95. The strike last trading price was 4.5, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 241

On 20 Dec BPCL was trading at 365.95. The strike last trading price was 4.5, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 241

On 14 Dec BPCL was trading at 365.05. The strike last trading price was 6.05, which was -8.65 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 157

On 13 Dec BPCL was trading at 365.05. The strike last trading price was 6.05, which was -8.65 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 157

On 7 Dec BPCL was trading at 360.30. The strike last trading price was 9.25, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 151

On 5 Dec BPCL was trading at 360.30. The strike last trading price was 9.25, which was -3.75 lower than the previous day. The implied volatity was 21.75, the open interest changed by -2 which decreased total open position to 151

On 30 Nov BPCL was trading at 359.10. The strike last trading price was 11.35, which was 2.7 higher than the previous day. The implied volatity was -, the open interest changed by -24 which decreased total open position to 182

On 29 Nov BPCL was trading at 359.10. The strike last trading price was 11.35, which was 2.7 higher than the previous day. The implied volatity was -, the open interest changed by -24 which decreased total open position to 182

On 23 Nov BPCL was trading at 364.55. The strike last trading price was 9.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 85

On 22 Nov BPCL was trading at 364.55. The strike last trading price was 9.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 85

On 16 Nov BPCL was trading at 371.15. The strike last trading price was 7.15, which was -8.55 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 15 Nov BPCL was trading at 371.15. The strike last trading price was 7.15, which was -8.55 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 14 Nov BPCL was trading at 371.15. The strike last trading price was 7.15, which was -8.55 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 15.7, 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 2 Nov BPCL was trading at 356.80. The strike last trading price was 31.3, 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 1 Nov BPCL was trading at 356.80. The strike last trading price was 31.3, 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

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