Sign in Create account
Sign in and upgrade to a paid plan to export NAV history as CSV.

Bharat Petroleum Corporation Limited

Oil, Gas & Consumable Fuels · Petroleum Products

NSE: BPCL BSE: 500547
₹296.95
Oct. 5, 2026 · NSE · nse_bhavcopy

F&O (Single-Stock Futures)

Single-stock futures activity for this company -- see the Options Chain section below for OI by strike, PCR, Max Pain and Greeks.

Download CSV

Combined Open Interest (all active contracts, full history -- via the Parquet/DuckDB analytics lake, ADR-0183)

Basis (nearest contract vs spot) +2.10

OI Buildup (each live contract's own price change vs. change in OI, latest real trading day)

ExpiryClosePrice ChgOIChg OIBuildup
Oct. 27, 2026 298.6000 -3.80 36503925 786050 Short Buildup
Nov. 23, 2026 299.5500 -3.15 483875 35550 Short Buildup
Dec. 29, 2026 299.0500 -7.15 15800 5925 Short Buildup
DateExpiryOpenHighLowCloseOIChange in OI
Oct. 5, 2026 Dec. 29, 2026 307.1500 307.1500 298.7000 299.0500 15800 5925
Oct. 5, 2026 Nov. 23, 2026 307.5000 307.5000 297.4000 299.5500 483875 35550
Oct. 5, 2026 Oct. 27, 2026 302.4000 307.4000 296.1500 298.6000 36503925 786050
Oct. 1, 2026 Dec. 29, 2026 303.7000 306.2000 303.5000 306.2000 9875 0
Oct. 1, 2026 Nov. 23, 2026 302.2000 307.1500 300.5000 302.7000 448325 -49375
Oct. 1, 2026 Oct. 27, 2026 304.0000 306.6500 298.6500 302.4000 35717875 689275
Sept. 30, 2026 Dec. 29, 2026 305.9500 306.1500 305.9500 306.1500 9875 9875
Sept. 30, 2026 Nov. 23, 2026 309.9000 310.7500 303.9500 306.2000 497700 156025
Sept. 30, 2026 Oct. 27, 2026 304.5000 309.8000 303.0500 304.4000 35028600 586575
Sept. 29, 2026 Nov. 23, 2026 303.5000 305.5000 300.0000 304.0000 341675 142200

Options Chain

As of Oct. 1, 2026. IV and Greeks are solved from each option's own real market price via Black-Scholes, assuming a fixed 7% risk-free rate (not a live/dated rate -- no such feed exists in the source data).

Oct. 27, 2026 (nearest) Nov. 23, 2026 Dec. 29, 2026
PCR (OI) 0.795
Max Pain 305.0000

Open Interest by Strike (Max Pain: 305.0000)

Implied Volatility by Strike (solved from each real market price via Black-Scholes)

CALLS Strike PUTS
OIChg OILTPIV%Delta DeltaIV%LTPChg OIOI
5925 0 61.9000 111.65 0.771 250.0000 -0.089 51.97 1.8000 0 0
17775 0 42.5000 57.4 0.836 260.0000 -0.047 31.6 0.5000 17775 250825
25675 0 33.0500 49.21 0.796 270.0000 -0.088 28.55 0.9500 120475 387100
1975 0 40.5000 90.04 0.677 275.0000 -0.125 27.53 1.4000 53325 90850
59250 0 24.9500 45.39 0.721 280.0000 -0.166 25.57 1.8500 185650 513500
9875 0 18.3500 33.4 0.713 285.0000 -0.224 23.7 2.5000 35550 304150
69125 1975 16.4000 37.65 0.631 290.0000 -0.306 22.5 3.6000 21725 420675
55300 17775 12.4000 33.74 0.569 295.0000 -0.410 21.71 5.2500 3950 185650
1356825 523375 9.3500 31.9 0.492 300.0000 -0.530 19.53 7.0000 -152075 997375
432525 -27650 6.8500 30.58 0.411 305.0000 -0.675 17.13 9.3500 7900 462150
1025025 -90850 4.8000 29.37 0.328 310.0000 -0.829 14.67 12.5500 -33575 556950
851225 -27650 3.4000 29.06 0.255 315.0000 — 16.1500 -9875 440425
930225 -45425 2.4000 29.08 0.195 320.0000 — 19.5500 0 582625
235025 31600 1.7500 29.61 0.149 325.0000 — 24.3500 0 17775
612250 45425 1.1500 29.33 0.107 330.0000 — 26.7500 0 138250
148125 80975 0.8000 29.67 0.078 335.0000 — 35.5000 0 7900
414750 43450 0.6000 30.53 0.059 340.0000 — 38.2000 0 51350
179725 -1975 0.4500 31.34 0.045 345.0000 — 42.3000 0 1975
495725 -9875 0.3500 32.31 0.036 350.0000 — 42.8000 0 96775
1975 0 0.4500 36.2 0.040 355.0000 — 42.5000 0 1975
59250 13825 0.2500 34.93 0.025 360.0000 — 54.3000 0 49375
35550 0 0.2000 37.85 0.019 370.0000 — 66.6000 0 25675