Historical option data for BPCL
26 May 2026 04:10 PM IST
| BPCL 30-Jun-2026 (34d) 300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.61
Vega: 0
Theta: -0.18
Gamma: 0.01326
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 304.60 | 14.95 | -3.6 (-19.41%) | 30.57 | 571 | 110 | 763 | |||||||||
| 25 May | 308.25 | 18.45 | 5.9 (47.01%) | 33.74 | 1,094 | 136 | 654 | |||||||||
| 22 May | 295.60 | 12.8 | 0.8 (6.67%) | 35.9 | 231 | 33 | 519 | |||||||||
| 21 May | 296.40 | 12.35 | -0.65 (-5.00%) | 33.68 | 618 | -6 | 485 | |||||||||
| 20 May | 293.75 | 12.25 | 2.25 (22.50%) | 36.71 | 621 | 180 | 492 | |||||||||
| 19 May | 286.45 | 10.55 | 1.55 (17.22%) | 39.44 | 369 | 58 | 313 | |||||||||
| 18 May | 280.80 | 8.95 | -2.05 (-18.64%) | 40.58 | 124 | 57 | 256 | |||||||||
| 15 May | 284.45 | 11 | -4.2 (-27.63%) | 40.53 | 178 | 75 | 199 | |||||||||
| 14 May | 295.00 | 15.2 | -1.3 (-7.88%) | 38.64 | 63 | 18 | 123 | |||||||||
| 13 May | 297.10 | 17.4 | 4.95 (39.76%) | 39.57 | 82 | 18 | 104 | |||||||||
| 12 May | 287.85 | 13 | -2.65 (-16.93%) | 0 | 51 | 34 | 81 | |||||||||
| 11 May | 294.45 | 15.65 | -4.35 (-21.75%) | 0 | 47 | 31 | 41 | |||||||||
| 8 May | 302.75 | 20 | -4.5 (-18.37%) | 38.76 | 5 | 1 | 9 | |||||||||
| 7 May | 307.60 | 24.5 | -3.35 (-12.03%) | 38.73 | 5 | 0 | 8 | |||||||||
| 6 May | 314.05 | 28.95 | 12.85 (79.81%) | 40.6 | 18 | 5 | 8 | |||||||||
| 5 May | 298.50 | 16.1 | -2.45 (-13.21%) | 38.87 | 2 | 0 | 1 | |||||||||
| 4 May | 301.70 | 18.55 | -1.2 (-6.08%) | - | 0 | 0 | 1 | |||||||||
| 30 Apr | 300.45 | 18.55 | 4.05 (27.93%) | 33.15 | 1 | 0 | 0 | |||||||||
| 29 Apr | 303.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 307.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 312.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 308.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 309.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 314.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 318.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 316.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 312.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 307.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 310.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 292.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 299.35 | 14.5 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 297.35 | 14.5 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 298.10 | 14.5 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 277.45 | 14.5 | 0 (0.00%) | 3.54 | 0 | 0 | 0 | |||||||||
| 6 Apr | 278.70 | 14.5 | 0 (0.00%) | 4.23 | 0 | 0 | 0 | |||||||||
| 2 Apr | 278.15 | 14.5 | 0 (0.00%) | 5.19 | 0 | 0 | 0 | |||||||||
For Bharat Petroleum Corp Lt - strike price 300 expiring on 30JUN2026
Delta for 300 CE is 0.61
Historical price for 300 CE is as follows
On 26 May BPCL was trading at 304.60. The strike last trading price was 14.95, which was -3.6 lower than the previous day. The implied volatity was 30.57, the open interest changed by 110 which increased total open position to 763
On 25 May BPCL was trading at 308.25. The strike last trading price was 18.45, which was 5.9 higher than the previous day. The implied volatity was 33.74, the open interest changed by 136 which increased total open position to 654
On 22 May BPCL was trading at 295.60. The strike last trading price was 12.8, which was 0.8 higher than the previous day. The implied volatity was 35.9, the open interest changed by 33 which increased total open position to 519
On 21 May BPCL was trading at 296.40. The strike last trading price was 12.35, which was -0.65 lower than the previous day. The implied volatity was 33.68, the open interest changed by -6 which decreased total open position to 485
On 20 May BPCL was trading at 293.75. The strike last trading price was 12.25, which was 2.25 higher than the previous day. The implied volatity was 36.71, the open interest changed by 180 which increased total open position to 492
On 19 May BPCL was trading at 286.45. The strike last trading price was 10.55, which was 1.55 higher than the previous day. The implied volatity was 39.44, the open interest changed by 58 which increased total open position to 313
On 18 May BPCL was trading at 280.80. The strike last trading price was 8.95, which was -2.05 lower than the previous day. The implied volatity was 40.58, the open interest changed by 57 which increased total open position to 256
On 15 May BPCL was trading at 284.45. The strike last trading price was 11, which was -4.2 lower than the previous day. The implied volatity was 40.53, the open interest changed by 75 which increased total open position to 199
On 14 May BPCL was trading at 295.00. The strike last trading price was 15.2, which was -1.3 lower than the previous day. The implied volatity was 38.64, the open interest changed by 18 which increased total open position to 123
On 13 May BPCL was trading at 297.10. The strike last trading price was 17.4, which was 4.95 higher than the previous day. The implied volatity was 39.57, the open interest changed by 18 which increased total open position to 104
On 12 May BPCL was trading at 287.85. The strike last trading price was 13, which was -2.65 lower than the previous day. The implied volatity was 0, the open interest changed by 34 which increased total open position to 81
On 11 May BPCL was trading at 294.45. The strike last trading price was 15.65, which was -4.35 lower than the previous day. The implied volatity was 0, the open interest changed by 31 which increased total open position to 41
On 8 May BPCL was trading at 302.75. The strike last trading price was 20, which was -4.5 lower than the previous day. The implied volatity was 38.76, the open interest changed by 1 which increased total open position to 9
On 7 May BPCL was trading at 307.60. The strike last trading price was 24.5, which was -3.35 lower than the previous day. The implied volatity was 38.73, the open interest changed by 0 which decreased total open position to 8
On 6 May BPCL was trading at 314.05. The strike last trading price was 28.95, which was 12.85 higher than the previous day. The implied volatity was 40.6, the open interest changed by 5 which increased total open position to 8
On 5 May BPCL was trading at 298.50. The strike last trading price was 16.1, which was -2.45 lower than the previous day. The implied volatity was 38.87, the open interest changed by 0 which decreased total open position to 1
On 4 May BPCL was trading at 301.70. The strike last trading price was 18.55, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Apr BPCL was trading at 300.45. The strike last trading price was 18.55, which was 4.05 higher than the previous day. The implied volatity was 33.15, the open interest changed by 0 which decreased total open position to 0
On 29 Apr BPCL was trading at 303.90. The strike last trading price was 0, 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 28 Apr BPCL was trading at 307.75. The strike last trading price was 0, 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 27 Apr BPCL was trading at 312.65. The strike last trading price was 0, 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 24 Apr BPCL was trading at 308.10. The strike last trading price was 0, 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 23 Apr BPCL was trading at 309.80. The strike last trading price was 0, 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 22 Apr BPCL was trading at 314.40. The strike last trading price was 0, 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 21 Apr BPCL was trading at 318.05. The strike last trading price was 0, 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 20 Apr BPCL was trading at 316.05. The strike last trading price was 0, 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 Apr BPCL was trading at 312.10. The strike last trading price was 0, 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 16 Apr BPCL was trading at 307.95. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr BPCL was trading at 310.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr BPCL was trading at 292.95. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr BPCL was trading at 299.35. The strike last trading price was 14.5, 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 9 Apr BPCL was trading at 297.35. The strike last trading price was 14.5, 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 8 Apr BPCL was trading at 298.10. The strike last trading price was 14.5, 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 7 Apr BPCL was trading at 277.45. The strike last trading price was 14.5, which was 0 lower than the previous day. The implied volatity was 3.54, the open interest changed by 0 which decreased total open position to 0
On 6 Apr BPCL was trading at 278.70. The strike last trading price was 14.5, which was 0 lower than the previous day. The implied volatity was 4.23, the open interest changed by 0 which decreased total open position to 0
On 2 Apr BPCL was trading at 278.15. The strike last trading price was 14.5, which was 0 lower than the previous day. The implied volatity was 5.19, the open interest changed by 0 which decreased total open position to 0
| BPCL 30-Jun-2026 (34d) 300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.39
Vega: 0
Theta: -0.14
Gamma: 0.01285
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 304.60 | 8.8 | -0.2 (-2.22%) | 31.54 | 1,077 | 227 | 606 |
| 25 May | 308.25 | 8.6 | -5.6 (-39.44%) | 33.99 | 544 | 77 | 379 |
| 22 May | 295.60 | 13.95 | -0.45 (-3.13%) | 33.05 | 156 | 36 | 297 |
| 21 May | 296.40 | 14.45 | -1.5 (-9.40%) | 34.11 | 258 | 164 | 260 |
| 20 May | 293.75 | 15.95 | -5.5 (-25.64%) | 34.76 | 95 | 20 | 95 |
| 19 May | 286.45 | 21.15 | -4.5 (-17.54%) | 37.5 | 13 | 4 | 73 |
| 18 May | 280.80 | 25.75 | 2.6 (11.23%) | 38.98 | 14 | 3 | 66 |
| 15 May | 284.45 | 23.55 | 6.45 (37.72%) | 38.11 | 25 | 4 | 63 |
| 14 May | 295.00 | 17.15 | 1.55 (9.94%) | 36.95 | 18 | 3 | 58 |
| 13 May | 297.10 | 15.4 | -5.35 (-25.78%) | 36.27 | 21 | 7 | 54 |
| 12 May | 287.85 | 20.5 | 1.65 (8.75%) | 0 | 16 | 6 | 46 |
| 11 May | 294.45 | 19.05 | 5.05 (36.07%) | 0 | 20 | 8 | 40 |
| 8 May | 302.75 | 14 | 1.95 (16.18%) | 35.95 | 12 | 0 | 31 |
| 7 May | 307.60 | 12.05 | 1.85 (18.14%) | 36.17 | 16 | -2 | 33 |
| 6 May | 314.05 | 9.9 | -7.35 (-42.61%) | 36.13 | 24 | 10 | 34 |
| 5 May | 298.50 | 17.25 | 2.3 (15.38%) | 36.53 | 21 | 18 | 24 |
| 4 May | 301.70 | 14.95 | -2.55 (-14.57%) | 37.79 | 2 | 4 | 5 |
| 30 Apr | 300.45 | 17.5 | 2.55 (17.06%) | 38.79 | 3 | 2 | 3 |
| 29 Apr | 303.90 | 14.95 | -13.15 (-46.80%) | 37.5 | 1 | 0 | 0 |
| 28 Apr | 307.75 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 312.65 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 308.10 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 309.80 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 314.40 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 318.05 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 316.05 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 312.10 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 307.95 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 310.45 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 292.95 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 299.35 | 28.1 | 0 (0.00%) | 1.41 | 0 | 0 | 0 |
| 9 Apr | 297.35 | 28.1 | 0 (0.00%) | 1.03 | 0 | 0 | 0 |
| 8 Apr | 298.10 | 28.1 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 277.45 | 28.1 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 278.70 | 28.1 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 278.15 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Bharat Petroleum Corp Lt - strike price 300 expiring on 30JUN2026
Delta for 300 PE is -0.39
Historical price for 300 PE is as follows
On 26 May BPCL was trading at 304.60. The strike last trading price was 8.8, which was -0.2 lower than the previous day. The implied volatity was 31.54, the open interest changed by 227 which increased total open position to 606
On 25 May BPCL was trading at 308.25. The strike last trading price was 8.6, which was -5.6 lower than the previous day. The implied volatity was 33.99, the open interest changed by 77 which increased total open position to 379
On 22 May BPCL was trading at 295.60. The strike last trading price was 13.95, which was -0.45 lower than the previous day. The implied volatity was 33.05, the open interest changed by 36 which increased total open position to 297
On 21 May BPCL was trading at 296.40. The strike last trading price was 14.45, which was -1.5 lower than the previous day. The implied volatity was 34.11, the open interest changed by 164 which increased total open position to 260
On 20 May BPCL was trading at 293.75. The strike last trading price was 15.95, which was -5.5 lower than the previous day. The implied volatity was 34.76, the open interest changed by 20 which increased total open position to 95
On 19 May BPCL was trading at 286.45. The strike last trading price was 21.15, which was -4.5 lower than the previous day. The implied volatity was 37.5, the open interest changed by 4 which increased total open position to 73
On 18 May BPCL was trading at 280.80. The strike last trading price was 25.75, which was 2.6 higher than the previous day. The implied volatity was 38.98, the open interest changed by 3 which increased total open position to 66
On 15 May BPCL was trading at 284.45. The strike last trading price was 23.55, which was 6.45 higher than the previous day. The implied volatity was 38.11, the open interest changed by 4 which increased total open position to 63
On 14 May BPCL was trading at 295.00. The strike last trading price was 17.15, which was 1.55 higher than the previous day. The implied volatity was 36.95, the open interest changed by 3 which increased total open position to 58
On 13 May BPCL was trading at 297.10. The strike last trading price was 15.4, which was -5.35 lower than the previous day. The implied volatity was 36.27, the open interest changed by 7 which increased total open position to 54
On 12 May BPCL was trading at 287.85. The strike last trading price was 20.5, which was 1.65 higher than the previous day. The implied volatity was 0, the open interest changed by 6 which increased total open position to 46
On 11 May BPCL was trading at 294.45. The strike last trading price was 19.05, which was 5.05 higher than the previous day. The implied volatity was 0, the open interest changed by 8 which increased total open position to 40
On 8 May BPCL was trading at 302.75. The strike last trading price was 14, which was 1.95 higher than the previous day. The implied volatity was 35.95, the open interest changed by 0 which decreased total open position to 31
On 7 May BPCL was trading at 307.60. The strike last trading price was 12.05, which was 1.85 higher than the previous day. The implied volatity was 36.17, the open interest changed by -2 which decreased total open position to 33
On 6 May BPCL was trading at 314.05. The strike last trading price was 9.9, which was -7.35 lower than the previous day. The implied volatity was 36.13, the open interest changed by 10 which increased total open position to 34
On 5 May BPCL was trading at 298.50. The strike last trading price was 17.25, which was 2.3 higher than the previous day. The implied volatity was 36.53, the open interest changed by 18 which increased total open position to 24
On 4 May BPCL was trading at 301.70. The strike last trading price was 14.95, which was -2.55 lower than the previous day. The implied volatity was 37.79, the open interest changed by 4 which increased total open position to 5
On 30 Apr BPCL was trading at 300.45. The strike last trading price was 17.5, which was 2.55 higher than the previous day. The implied volatity was 38.79, the open interest changed by 2 which increased total open position to 3
On 29 Apr BPCL was trading at 303.90. The strike last trading price was 14.95, which was -13.15 lower than the previous day. The implied volatity was 37.5, the open interest changed by 0 which decreased total open position to 0
On 28 Apr BPCL was trading at 307.75. The strike last trading price was 0, 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 27 Apr BPCL was trading at 312.65. The strike last trading price was 0, 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 24 Apr BPCL was trading at 308.10. The strike last trading price was 0, 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 23 Apr BPCL was trading at 309.80. The strike last trading price was 0, 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 22 Apr BPCL was trading at 314.40. The strike last trading price was 0, 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 21 Apr BPCL was trading at 318.05. The strike last trading price was 0, 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 20 Apr BPCL was trading at 316.05. The strike last trading price was 0, 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 Apr BPCL was trading at 312.10. The strike last trading price was 0, 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 16 Apr BPCL was trading at 307.95. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr BPCL was trading at 310.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr BPCL was trading at 292.95. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr BPCL was trading at 299.35. The strike last trading price was 28.1, which was 0 lower than the previous day. The implied volatity was 1.41, the open interest changed by 0 which decreased total open position to 0
On 9 Apr BPCL was trading at 297.35. The strike last trading price was 28.1, which was 0 lower than the previous day. The implied volatity was 1.03, the open interest changed by 0 which decreased total open position to 0
On 8 Apr BPCL was trading at 298.10. The strike last trading price was 28.1, 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 7 Apr BPCL was trading at 277.45. The strike last trading price was 28.1, 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 Apr BPCL was trading at 278.70. The strike last trading price was 28.1, 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 Apr BPCL was trading at 278.15. The strike last trading price was 0, 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
