Historical option data for BPCL
25 Jun 2026 03:03 PM IST
| BPCL 30-Jun-2026 (5d) 310 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.51
Vega: 0
Theta: -0.28
Gamma: 0.05732
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Jun | 309.95 | 2.85 | -5.35 (-65.24%) | 18.54 | 1,782 | 158 | 1,142 | |||||||||
| 24 Jun | 315.70 | 7.5 | 3.45 (85.19%) | 25.03 | 4,821 | -987 | 983 | |||||||||
| 23 Jun | 308.55 | 4.1 | -0.6 (-12.77%) | 26.37 | 3,533 | 41 | 1,975 | |||||||||
| 22 Jun | 308.60 | 4.6 | -0.4 (-8.00%) | 28.96 | 2,630 | 448 | 1,931 | |||||||||
| 19 Jun | 306.60 | 5 | -5.3 (-51.46%) | 28.63 | 2,734 | 640 | 1,483 | |||||||||
| 18 Jun | 316.30 | 10.1 | -1.8 (-15.13%) | 26.71 | 792 | -108 | 840 | |||||||||
| 17 Jun | 317.95 | 11.6 | 3.05 (35.67%) | 28.69 | 2,272 | -505 | 966 | |||||||||
| 16 Jun | 312.10 | 8.6 | -0.05 (-0.58%) | 29.73 | 2,860 | 181 | 1,506 | |||||||||
| 15 Jun | 310.60 | 8.9 | 3 (50.85%) | 31.6 | 4,681 | 186 | 1,335 | |||||||||
| 12 Jun | 302.35 | 5.75 | 4.1 (248.48%) | 31.72 | 5,859 | 110 | 1,144 | |||||||||
| 11 Jun | 286.35 | 1.7 | -0.4 (-19.05%) | 31.47 | 2,042 | -54 | 1,036 | |||||||||
| 10 Jun | 288.00 | 2.05 | -0.45 (-18.00%) | 31.18 | 1,724 | 70 | 1,090 | |||||||||
| 9 Jun | 289.10 | 2.5 | 0.4 (19.05%) | 32.24 | 1,245 | -33 | 1,022 | |||||||||
| 8 Jun | 285.15 | 2.05 | -2.35 (-53.41%) | 33.18 | 1,137 | 137 | 1,057 | |||||||||
| 5 Jun | 295.00 | 4.3 | -0.25 (-5.49%) | 30.36 | 1,516 | -23 | 921 | |||||||||
| 4 Jun | 295.15 | 4.75 | 0.55 (13.10%) | 30.4 | 787 | 81 | 942 | |||||||||
| 3 Jun | 292.10 | 4.15 | -0.9 (-17.82%) | 31.69 | 800 | -43 | 861 | |||||||||
| 2 Jun | 294.40 | 5 | -0.55 (-9.91%) | 31.15 | 1,097 | 78 | 894 | |||||||||
| 1 Jun | 296.85 | 5.6 | -1.6 (-22.22%) | 30.93 | 745 | -51 | 815 | |||||||||
| 29 May | 298.10 | 7.35 | -3.75 (-33.78%) | 31.72 | 1,528 | 278 | 865 | |||||||||
| 27 May | 307.15 | 11.3 | 1.35 (13.57%) | 31.32 | 1,172 | 30 | 587 | |||||||||
| 26 May | 304.60 | 10 | -3.25 (-24.53%) | 30.49 | 1,133 | 153 | 557 | |||||||||
| 25 May | 308.25 | 13.3 | 4.7 (54.65%) | 34.3 | 1,219 | 186 | 401 | |||||||||
| 22 May | 295.60 | 8.7 | -0.3 (-3.33%) | 35.44 | 143 | 21 | 215 | |||||||||
| 21 May | 296.40 | 8.55 | 0.55 (6.88%) | 34.09 | 153 | 10 | 194 | |||||||||
| 20 May | 293.75 | 8.55 | 0.55 (6.88%) | 35.89 | 273 | 43 | 184 | |||||||||
| 19 May | 286.45 | 7.5 | 1.5 (25.00%) | 39.66 | 94 | 26 | 141 | |||||||||
| 18 May | 280.80 | 6.15 | -1.85 (-23.12%) | 40.52 | 55 | 17 | 114 | |||||||||
| 15 May | 284.45 | 8.1 | -3.2 (-28.32%) | 41 | 84 | 39 | 94 | |||||||||
| 14 May | 295.00 | 11.5 | -1.2 (-9.45%) | 39.63 | 57 | 19 | 54 | |||||||||
| 13 May | 297.10 | 12.9 | 4.2 (48.28%) | 0 | 25 | 4 | 34 | |||||||||
| 12 May | 287.85 | 8.9 | -2.8 (-23.93%) | 0 | 21 | 11 | 29 | |||||||||
| 11 May | 294.45 | 11.7 | -4.3 (-26.88%) | 0 | 6 | 2 | 17 | |||||||||
| 8 May | 302.75 | 16 | -2.9 (-15.34%) | 39.33 | 7 | 3 | 13 | |||||||||
| 7 May | 307.60 | 18.9 | -4.1 (-17.83%) | 39.61 | 10 | 5 | 9 | |||||||||
| 6 May | 314.05 | 23 | 9.1 (65.47%) | 39.53 | 3 | 2 | 4 | |||||||||
| 5 May | 298.50 | 13.9 | 2.65 (23.56%) | 37.1 | 2 | 1 | 1 | |||||||||
| 4 May | 301.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 300.45 | 0 | 0 | - | 0 | 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 | 11.25 | 0 (0.00%) | 0.89 | 0 | 0 | 0 | |||||||||
| 9 Apr | 297.35 | 11.25 | 0 (0.00%) | 1.42 | 0 | 0 | 0 | |||||||||
| 8 Apr | 298.10 | 11.25 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 277.45 | 11.25 | 0 (0.00%) | 6.36 | 0 | 0 | 0 | |||||||||
| 6 Apr | 278.70 | 11.25 | 0 (0.00%) | 6.33 | 0 | 0 | 0 | |||||||||
| 2 Apr | 278.15 | 11.25 | 0 (0.00%) | 5.98 | 0 | 0 | 0 | |||||||||
For Bharat Petroleum Corp Lt - strike price 310 expiring on 30JUN2026
Delta for 310 CE is 0.51
Historical price for 310 CE is as follows
On 25 Jun BPCL was trading at 309.95. The strike last trading price was 2.85, which was -5.35 lower than the previous day. The implied volatity was 18.54, the open interest changed by 158 which increased total open position to 1142
On 24 Jun BPCL was trading at 315.70. The strike last trading price was 7.5, which was 3.45 higher than the previous day. The implied volatity was 25.03, the open interest changed by -987 which decreased total open position to 983
On 23 Jun BPCL was trading at 308.55. The strike last trading price was 4.1, which was -0.6 lower than the previous day. The implied volatity was 26.37, the open interest changed by 41 which increased total open position to 1975
On 22 Jun BPCL was trading at 308.60. The strike last trading price was 4.6, which was -0.4 lower than the previous day. The implied volatity was 28.96, the open interest changed by 448 which increased total open position to 1931
On 19 Jun BPCL was trading at 306.60. The strike last trading price was 5, which was -5.3 lower than the previous day. The implied volatity was 28.63, the open interest changed by 640 which increased total open position to 1483
On 18 Jun BPCL was trading at 316.30. The strike last trading price was 10.1, which was -1.8 lower than the previous day. The implied volatity was 26.71, the open interest changed by -108 which decreased total open position to 840
On 17 Jun BPCL was trading at 317.95. The strike last trading price was 11.6, which was 3.05 higher than the previous day. The implied volatity was 28.69, the open interest changed by -505 which decreased total open position to 966
On 16 Jun BPCL was trading at 312.10. The strike last trading price was 8.6, which was -0.05 lower than the previous day. The implied volatity was 29.73, the open interest changed by 181 which increased total open position to 1506
On 15 Jun BPCL was trading at 310.60. The strike last trading price was 8.9, which was 3 higher than the previous day. The implied volatity was 31.6, the open interest changed by 186 which increased total open position to 1335
On 12 Jun BPCL was trading at 302.35. The strike last trading price was 5.75, which was 4.1 higher than the previous day. The implied volatity was 31.72, the open interest changed by 110 which increased total open position to 1144
On 11 Jun BPCL was trading at 286.35. The strike last trading price was 1.7, which was -0.4 lower than the previous day. The implied volatity was 31.47, the open interest changed by -54 which decreased total open position to 1036
On 10 Jun BPCL was trading at 288.00. The strike last trading price was 2.05, which was -0.45 lower than the previous day. The implied volatity was 31.18, the open interest changed by 70 which increased total open position to 1090
On 9 Jun BPCL was trading at 289.10. The strike last trading price was 2.5, which was 0.4 higher than the previous day. The implied volatity was 32.24, the open interest changed by -33 which decreased total open position to 1022
On 8 Jun BPCL was trading at 285.15. The strike last trading price was 2.05, which was -2.35 lower than the previous day. The implied volatity was 33.18, the open interest changed by 137 which increased total open position to 1057
On 5 Jun BPCL was trading at 295.00. The strike last trading price was 4.3, which was -0.25 lower than the previous day. The implied volatity was 30.36, the open interest changed by -23 which decreased total open position to 921
On 4 Jun BPCL was trading at 295.15. The strike last trading price was 4.75, which was 0.55 higher than the previous day. The implied volatity was 30.4, the open interest changed by 81 which increased total open position to 942
On 3 Jun BPCL was trading at 292.10. The strike last trading price was 4.15, which was -0.9 lower than the previous day. The implied volatity was 31.69, the open interest changed by -43 which decreased total open position to 861
On 2 Jun BPCL was trading at 294.40. The strike last trading price was 5, which was -0.55 lower than the previous day. The implied volatity was 31.15, the open interest changed by 78 which increased total open position to 894
On 1 Jun BPCL was trading at 296.85. The strike last trading price was 5.6, which was -1.6 lower than the previous day. The implied volatity was 30.93, the open interest changed by -51 which decreased total open position to 815
On 29 May BPCL was trading at 298.10. The strike last trading price was 7.35, which was -3.75 lower than the previous day. The implied volatity was 31.72, the open interest changed by 278 which increased total open position to 865
On 27 May BPCL was trading at 307.15. The strike last trading price was 11.3, which was 1.35 higher than the previous day. The implied volatity was 31.32, the open interest changed by 30 which increased total open position to 587
On 26 May BPCL was trading at 304.60. The strike last trading price was 10, which was -3.25 lower than the previous day. The implied volatity was 30.49, the open interest changed by 153 which increased total open position to 557
On 25 May BPCL was trading at 308.25. The strike last trading price was 13.3, which was 4.7 higher than the previous day. The implied volatity was 34.3, the open interest changed by 186 which increased total open position to 401
On 22 May BPCL was trading at 295.60. The strike last trading price was 8.7, which was -0.3 lower than the previous day. The implied volatity was 35.44, the open interest changed by 21 which increased total open position to 215
On 21 May BPCL was trading at 296.40. The strike last trading price was 8.55, which was 0.55 higher than the previous day. The implied volatity was 34.09, the open interest changed by 10 which increased total open position to 194
On 20 May BPCL was trading at 293.75. The strike last trading price was 8.55, which was 0.55 higher than the previous day. The implied volatity was 35.89, the open interest changed by 43 which increased total open position to 184
On 19 May BPCL was trading at 286.45. The strike last trading price was 7.5, which was 1.5 higher than the previous day. The implied volatity was 39.66, the open interest changed by 26 which increased total open position to 141
On 18 May BPCL was trading at 280.80. The strike last trading price was 6.15, which was -1.85 lower than the previous day. The implied volatity was 40.52, the open interest changed by 17 which increased total open position to 114
On 15 May BPCL was trading at 284.45. The strike last trading price was 8.1, which was -3.2 lower than the previous day. The implied volatity was 41, the open interest changed by 39 which increased total open position to 94
On 14 May BPCL was trading at 295.00. The strike last trading price was 11.5, which was -1.2 lower than the previous day. The implied volatity was 39.63, the open interest changed by 19 which increased total open position to 54
On 13 May BPCL was trading at 297.10. The strike last trading price was 12.9, which was 4.2 higher than the previous day. The implied volatity was 0, the open interest changed by 4 which increased total open position to 34
On 12 May BPCL was trading at 287.85. The strike last trading price was 8.9, which was -2.8 lower than the previous day. The implied volatity was 0, the open interest changed by 11 which increased total open position to 29
On 11 May BPCL was trading at 294.45. The strike last trading price was 11.7, which was -4.3 lower than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 17
On 8 May BPCL was trading at 302.75. The strike last trading price was 16, which was -2.9 lower than the previous day. The implied volatity was 39.33, the open interest changed by 3 which increased total open position to 13
On 7 May BPCL was trading at 307.60. The strike last trading price was 18.9, which was -4.1 lower than the previous day. The implied volatity was 39.61, the open interest changed by 5 which increased total open position to 9
On 6 May BPCL was trading at 314.05. The strike last trading price was 23, which was 9.1 higher than the previous day. The implied volatity was 39.53, the open interest changed by 2 which increased total open position to 4
On 5 May BPCL was trading at 298.50. The strike last trading price was 13.9, which was 2.65 higher than the previous day. The implied volatity was 37.1, the open interest changed by 1 which increased total open position to 1
On 4 May BPCL was trading at 301.70. 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 30 Apr BPCL was trading at 300.45. 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 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 11.25, which was 0 lower than the previous day. The implied volatity was 0.89, 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 11.25, which was 0 lower than the previous day. The implied volatity was 1.42, 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 11.25, 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 11.25, which was 0 lower than the previous day. The implied volatity was 6.36, 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 11.25, which was 0 lower than the previous day. The implied volatity was 6.33, 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 11.25, which was 0 lower than the previous day. The implied volatity was 5.98, the open interest changed by 0 which decreased total open position to 0
| BPCL 30-Jun-2026 (5d) 310 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 0
Theta: -0.17
Gamma: 0.07484
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Jun | 309.95 | 2.05 | 1.05 (105.00%) | 14.19 | 2,506 | -27 | 917 |
| 24 Jun | 315.70 | 1.45 | -3.55 (-71.00%) | 21.76 | 2,411 | 136 | 944 |
| 23 Jun | 308.55 | 4.65 | -1.35 (-22.50%) | 23.46 | 1,079 | 142 | 806 |
| 22 Jun | 308.60 | 6 | -1 (-14.29%) | 27.69 | 919 | 66 | 663 |
| 19 Jun | 306.60 | 6.95 | 2.95 (73.75%) | 25.72 | 1,676 | -97 | 600 |
| 18 Jun | 316.30 | 3.5 | -0.3 (-7.89%) | 27.55 | 877 | 60 | 699 |
| 17 Jun | 317.95 | 3.9 | -2.1 (-35.00%) | 30.48 | 1,613 | 50 | 641 |
| 16 Jun | 312.10 | 5.8 | -1.2 (-17.14%) | 28.73 | 1,349 | 55 | 591 |
| 15 Jun | 310.60 | 7.3 | -4.5 (-38.14%) | 32.06 | 2,281 | 197 | 537 |
| 12 Jun | 302.35 | 12 | -12.45 (-50.92%) | 30.2 | 322 | 79 | 347 |
| 11 Jun | 286.35 | 24.5 | 1.45 (6.29%) | 34.08 | 68 | -15 | 268 |
| 10 Jun | 288.00 | 23.05 | 1.7 (7.96%) | 33.06 | 65 | -12 | 283 |
| 9 Jun | 289.10 | 21.55 | -3.7 (-14.65%) | 26.98 | 97 | -25 | 295 |
| 8 Jun | 285.15 | 26 | 8.8 (51.16%) | 30.15 | 56 | -7 | 320 |
| 5 Jun | 295.00 | 17.35 | 0.35 (2.06%) | 28.03 | 142 | -17 | 327 |
| 4 Jun | 295.15 | 16.75 | -2.25 (-11.84%) | 26.59 | 27 | 5 | 345 |
| 3 Jun | 292.10 | 19.35 | 2 (11.53%) | 26.55 | 115 | 26 | 341 |
| 2 Jun | 294.40 | 17.55 | 0.85 (5.09%) | 26.17 | 86 | -10 | 315 |
| 1 Jun | 296.85 | 16.8 | 1.15 (7.35%) | 27.63 | 132 | 10 | 325 |
| 29 May | 298.10 | 15.9 | 4.75 (42.60%) | 28.87 | 508 | 37 | 316 |
| 27 May | 307.15 | 10.75 | -2.85 (-20.96%) | 27.2 | 517 | 87 | 281 |
| 26 May | 304.60 | 13.65 | 0.65 (5.00%) | 31.13 | 343 | 46 | 195 |
| 25 May | 308.25 | 13.25 | -7.05 (-34.73%) | 34.15 | 382 | 115 | 159 |
| 22 May | 295.60 | 20.3 | 0.45 (2.27%) | 32.96 | 2 | 1 | 43 |
| 21 May | 296.40 | 19.85 | -1.85 (-8.53%) | 33.9 | 25 | 0 | 41 |
| 20 May | 293.75 | 21.5 | -6.5 (-23.21%) | 34.03 | 21 | 13 | 40 |
| 19 May | 286.45 | 28 | -5 (-15.15%) | 35.96 | 7 | 6 | 26 |
| 18 May | 280.80 | 33 | 3.7 (12.63%) | 39.64 | 9 | 6 | 17 |
| 15 May | 284.45 | 29.3 | 9.8 (50.26%) | 39.49 | 4 | 2 | 10 |
| 14 May | 295.00 | 19.5 | 0 (0.00%) | 0 | 0 | 0 | 8 |
| 13 May | 297.10 | 19.5 | 0 (0.00%) | 0 | 0 | 0 | 8 |
| 12 May | 287.85 | 19.5 | 0 (0.00%) | 0 | 0 | 0 | 8 |
| 11 May | 294.45 | 19.5 | 0 (0.00%) | 0 | 0 | 0 | 8 |
| 8 May | 302.75 | 19.5 | 2.55 (15.04%) | 36.24 | 4 | 0 | 4 |
| 7 May | 307.60 | 16.95 | -17.75 (-51.15%) | 36.56 | 5 | 4 | 4 |
| 6 May | 314.05 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 298.50 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 301.70 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 300.45 | 0 | 0 | - | 0 | 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 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 297.35 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 298.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 277.45 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 278.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 278.15 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Bharat Petroleum Corp Lt - strike price 310 expiring on 30JUN2026
Delta for 310 PE is -0.49
Historical price for 310 PE is as follows
On 25 Jun BPCL was trading at 309.95. The strike last trading price was 2.05, which was 1.05 higher than the previous day. The implied volatity was 14.19, the open interest changed by -27 which decreased total open position to 917
On 24 Jun BPCL was trading at 315.70. The strike last trading price was 1.45, which was -3.55 lower than the previous day. The implied volatity was 21.76, the open interest changed by 136 which increased total open position to 944
On 23 Jun BPCL was trading at 308.55. The strike last trading price was 4.65, which was -1.35 lower than the previous day. The implied volatity was 23.46, the open interest changed by 142 which increased total open position to 806
On 22 Jun BPCL was trading at 308.60. The strike last trading price was 6, which was -1 lower than the previous day. The implied volatity was 27.69, the open interest changed by 66 which increased total open position to 663
On 19 Jun BPCL was trading at 306.60. The strike last trading price was 6.95, which was 2.95 higher than the previous day. The implied volatity was 25.72, the open interest changed by -97 which decreased total open position to 600
On 18 Jun BPCL was trading at 316.30. The strike last trading price was 3.5, which was -0.3 lower than the previous day. The implied volatity was 27.55, the open interest changed by 60 which increased total open position to 699
On 17 Jun BPCL was trading at 317.95. The strike last trading price was 3.9, which was -2.1 lower than the previous day. The implied volatity was 30.48, the open interest changed by 50 which increased total open position to 641
On 16 Jun BPCL was trading at 312.10. The strike last trading price was 5.8, which was -1.2 lower than the previous day. The implied volatity was 28.73, the open interest changed by 55 which increased total open position to 591
On 15 Jun BPCL was trading at 310.60. The strike last trading price was 7.3, which was -4.5 lower than the previous day. The implied volatity was 32.06, the open interest changed by 197 which increased total open position to 537
On 12 Jun BPCL was trading at 302.35. The strike last trading price was 12, which was -12.45 lower than the previous day. The implied volatity was 30.2, the open interest changed by 79 which increased total open position to 347
On 11 Jun BPCL was trading at 286.35. The strike last trading price was 24.5, which was 1.45 higher than the previous day. The implied volatity was 34.08, the open interest changed by -15 which decreased total open position to 268
On 10 Jun BPCL was trading at 288.00. The strike last trading price was 23.05, which was 1.7 higher than the previous day. The implied volatity was 33.06, the open interest changed by -12 which decreased total open position to 283
On 9 Jun BPCL was trading at 289.10. The strike last trading price was 21.55, which was -3.7 lower than the previous day. The implied volatity was 26.98, the open interest changed by -25 which decreased total open position to 295
On 8 Jun BPCL was trading at 285.15. The strike last trading price was 26, which was 8.8 higher than the previous day. The implied volatity was 30.15, the open interest changed by -7 which decreased total open position to 320
On 5 Jun BPCL was trading at 295.00. The strike last trading price was 17.35, which was 0.35 higher than the previous day. The implied volatity was 28.03, the open interest changed by -17 which decreased total open position to 327
On 4 Jun BPCL was trading at 295.15. The strike last trading price was 16.75, which was -2.25 lower than the previous day. The implied volatity was 26.59, the open interest changed by 5 which increased total open position to 345
On 3 Jun BPCL was trading at 292.10. The strike last trading price was 19.35, which was 2 higher than the previous day. The implied volatity was 26.55, the open interest changed by 26 which increased total open position to 341
On 2 Jun BPCL was trading at 294.40. The strike last trading price was 17.55, which was 0.85 higher than the previous day. The implied volatity was 26.17, the open interest changed by -10 which decreased total open position to 315
On 1 Jun BPCL was trading at 296.85. The strike last trading price was 16.8, which was 1.15 higher than the previous day. The implied volatity was 27.63, the open interest changed by 10 which increased total open position to 325
On 29 May BPCL was trading at 298.10. The strike last trading price was 15.9, which was 4.75 higher than the previous day. The implied volatity was 28.87, the open interest changed by 37 which increased total open position to 316
On 27 May BPCL was trading at 307.15. The strike last trading price was 10.75, which was -2.85 lower than the previous day. The implied volatity was 27.2, the open interest changed by 87 which increased total open position to 281
On 26 May BPCL was trading at 304.60. The strike last trading price was 13.65, which was 0.65 higher than the previous day. The implied volatity was 31.13, the open interest changed by 46 which increased total open position to 195
On 25 May BPCL was trading at 308.25. The strike last trading price was 13.25, which was -7.05 lower than the previous day. The implied volatity was 34.15, the open interest changed by 115 which increased total open position to 159
On 22 May BPCL was trading at 295.60. The strike last trading price was 20.3, which was 0.45 higher than the previous day. The implied volatity was 32.96, the open interest changed by 1 which increased total open position to 43
On 21 May BPCL was trading at 296.40. The strike last trading price was 19.85, which was -1.85 lower than the previous day. The implied volatity was 33.9, the open interest changed by 0 which decreased total open position to 41
On 20 May BPCL was trading at 293.75. The strike last trading price was 21.5, which was -6.5 lower than the previous day. The implied volatity was 34.03, the open interest changed by 13 which increased total open position to 40
On 19 May BPCL was trading at 286.45. The strike last trading price was 28, which was -5 lower than the previous day. The implied volatity was 35.96, the open interest changed by 6 which increased total open position to 26
On 18 May BPCL was trading at 280.80. The strike last trading price was 33, which was 3.7 higher than the previous day. The implied volatity was 39.64, the open interest changed by 6 which increased total open position to 17
On 15 May BPCL was trading at 284.45. The strike last trading price was 29.3, which was 9.8 higher than the previous day. The implied volatity was 39.49, the open interest changed by 2 which increased total open position to 10
On 14 May BPCL was trading at 295.00. The strike last trading price was 19.5, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 8
On 13 May BPCL was trading at 297.10. The strike last trading price was 19.5, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 8
On 12 May BPCL was trading at 287.85. The strike last trading price was 19.5, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 8
On 11 May BPCL was trading at 294.45. The strike last trading price was 19.5, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 8
On 8 May BPCL was trading at 302.75. The strike last trading price was 19.5, which was 2.55 higher than the previous day. The implied volatity was 36.24, the open interest changed by 0 which decreased total open position to 4
On 7 May BPCL was trading at 307.60. The strike last trading price was 16.95, which was -17.75 lower than the previous day. The implied volatity was 36.56, the open interest changed by 4 which increased total open position to 4
On 6 May BPCL was trading at 314.05. 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 5 May BPCL was trading at 298.50. 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 4 May BPCL was trading at 301.70. 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 30 Apr BPCL was trading at 300.45. 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 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 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 9 Apr BPCL was trading at 297.35. 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 8 Apr BPCL was trading at 298.10. 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 7 Apr BPCL was trading at 277.45. 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 6 Apr BPCL was trading at 278.70. 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 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
