BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
20 Dec 2024 04:12 PM IST
| BPCL 26DEC2024 320 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.02
Theta: -0.08
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 289.05 | 0.15 | -0.20 | 40.24 | 778 | -75 | 1,191 | |||
| 19 Dec | 294.55 | 0.35 | 0.00 | 36.74 | 1,032 | -82 | 1,272 | |||
| 18 Dec | 288.30 | 0.35 | -0.10 | 40.52 | 820 | -193 | 1,359 | |||
| 17 Dec | 293.00 | 0.45 | -0.25 | 35.07 | 1,180 | -98 | 1,594 | |||
| 16 Dec | 297.95 | 0.7 | -0.30 | 31.37 | 2,204 | -59 | 1,690 | |||
| 13 Dec | 301.70 | 1 | -0.30 | 25.93 | 3,244 | 49 | 1,749 | |||
| 12 Dec | 302.15 | 1.3 | -0.70 | 27.21 | 2,295 | 51 | 1,701 | |||
| 11 Dec | 307.45 | 2 | 0.25 | 24.35 | 2,900 | -2 | 1,601 | |||
| 10 Dec | 303.50 | 1.75 | -0.15 | 26.15 | 2,313 | 33 | 1,598 | |||
| 9 Dec | 303.45 | 1.9 | 0.05 | 26.59 | 1,954 | 149 | 1,560 | |||
| 6 Dec | 300.35 | 1.85 | 0.30 | 26.26 | 2,862 | -58 | 1,407 | |||
| 5 Dec | 297.00 | 1.55 | -0.05 | 27.62 | 1,284 | 141 | 1,466 | |||
| 4 Dec | 293.65 | 1.6 | -0.15 | 29.75 | 1,734 | -26 | 1,329 | |||
| 3 Dec | 294.25 | 1.75 | -0.45 | 29.45 | 1,339 | 209 | 1,351 | |||
| 2 Dec | 294.15 | 2.2 | 0.05 | 29.94 | 1,034 | 104 | 1,128 | |||
| 29 Nov | 292.10 | 2.15 | -0.30 | 30.60 | 1,115 | 182 | 1,026 | |||
| 28 Nov | 290.95 | 2.45 | -0.75 | 31.58 | 1,297 | 244 | 846 | |||
| 27 Nov | 293.45 | 3.2 | -0.35 | 33.19 | 874 | 149 | 610 | |||
| 26 Nov | 293.85 | 3.55 | -0.40 | 33.66 | 701 | 98 | 461 | |||
| 25 Nov | 296.55 | 3.95 | 1.85 | 31.45 | 1,362 | 141 | 362 | |||
| 22 Nov | 285.85 | 2.1 | 0.10 | 31.50 | 196 | 78 | 299 | |||
| 21 Nov | 282.40 | 2 | -0.90 | 32.97 | 205 | 61 | 216 | |||
| 20 Nov | 287.50 | 2.9 | 0.00 | 32.55 | 238 | -1 | 155 | |||
| 19 Nov | 287.50 | 2.9 | -0.30 | 32.55 | 238 | -1 | 155 | |||
| 18 Nov | 289.20 | 3.2 | -1.50 | 30.86 | 219 | 15 | 157 | |||
| 14 Nov | 298.20 | 4.7 | -2.15 | 27.86 | 159 | 25 | 142 | |||
| 13 Nov | 305.85 | 6.85 | -1.85 | 25.78 | 46 | 21 | 117 | |||
| 12 Nov | 309.80 | 8.7 | -1.90 | 27.09 | 17 | 3 | 95 | |||
| 11 Nov | 312.55 | 10.6 | 1.00 | 27.64 | 14 | 3 | 91 | |||
| 8 Nov | 310.45 | 9.6 | -2.55 | 27.16 | 11 | 3 | 87 | |||
| 7 Nov | 315.00 | 12.15 | -0.75 | 27.10 | 24 | 11 | 84 | |||
| 6 Nov | 317.00 | 12.9 | 3.85 | 26.15 | 66 | 27 | 73 | |||
| 5 Nov | 307.95 | 9.05 | -6.95 | 26.92 | 16 | 7 | 47 | |||
| 31 Oct | 310.75 | 16 | -0.05 | - | 13 | 8 | 15 | |||
| 30 Oct | 311.30 | 16.05 | -0.05 | - | 4 | 2 | 6 | |||
| 29 Oct | 311.45 | 16.1 | -27.75 | - | 4 | 3 | 3 | |||
| 25 Oct | 306.30 | 43.85 | 43.85 | - | 0 | 0 | 0 | |||
| 18 Oct | 342.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 342.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 350.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 348.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 340.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 337.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Oct | 335.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 338.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 338.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 335.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 340.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 348.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 368.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 369.95 | 0 | - | 0 | 0 | 0 | ||||
For Bharat Petroleum Corp Lt - strike price 320 expiring on 26DEC2024
Delta for 320 CE is 0.03
Historical price for 320 CE is as follows
On 20 Dec BPCL was trading at 289.05. The strike last trading price was 0.15, which was -0.20 lower than the previous day. The implied volatity was 40.24, the open interest changed by -75 which decreased total open position to 1191
On 19 Dec BPCL was trading at 294.55. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 36.74, the open interest changed by -82 which decreased total open position to 1272
On 18 Dec BPCL was trading at 288.30. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 40.52, the open interest changed by -193 which decreased total open position to 1359
On 17 Dec BPCL was trading at 293.00. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was 35.07, the open interest changed by -98 which decreased total open position to 1594
On 16 Dec BPCL was trading at 297.95. The strike last trading price was 0.7, which was -0.30 lower than the previous day. The implied volatity was 31.37, the open interest changed by -59 which decreased total open position to 1690
On 13 Dec BPCL was trading at 301.70. The strike last trading price was 1, which was -0.30 lower than the previous day. The implied volatity was 25.93, the open interest changed by 49 which increased total open position to 1749
On 12 Dec BPCL was trading at 302.15. The strike last trading price was 1.3, which was -0.70 lower than the previous day. The implied volatity was 27.21, the open interest changed by 51 which increased total open position to 1701
On 11 Dec BPCL was trading at 307.45. The strike last trading price was 2, which was 0.25 higher than the previous day. The implied volatity was 24.35, the open interest changed by -2 which decreased total open position to 1601
On 10 Dec BPCL was trading at 303.50. The strike last trading price was 1.75, which was -0.15 lower than the previous day. The implied volatity was 26.15, the open interest changed by 33 which increased total open position to 1598
On 9 Dec BPCL was trading at 303.45. The strike last trading price was 1.9, which was 0.05 higher than the previous day. The implied volatity was 26.59, the open interest changed by 149 which increased total open position to 1560
On 6 Dec BPCL was trading at 300.35. The strike last trading price was 1.85, which was 0.30 higher than the previous day. The implied volatity was 26.26, the open interest changed by -58 which decreased total open position to 1407
On 5 Dec BPCL was trading at 297.00. The strike last trading price was 1.55, which was -0.05 lower than the previous day. The implied volatity was 27.62, the open interest changed by 141 which increased total open position to 1466
On 4 Dec BPCL was trading at 293.65. The strike last trading price was 1.6, which was -0.15 lower than the previous day. The implied volatity was 29.75, the open interest changed by -26 which decreased total open position to 1329
On 3 Dec BPCL was trading at 294.25. The strike last trading price was 1.75, which was -0.45 lower than the previous day. The implied volatity was 29.45, the open interest changed by 209 which increased total open position to 1351
On 2 Dec BPCL was trading at 294.15. The strike last trading price was 2.2, which was 0.05 higher than the previous day. The implied volatity was 29.94, the open interest changed by 104 which increased total open position to 1128
On 29 Nov BPCL was trading at 292.10. The strike last trading price was 2.15, which was -0.30 lower than the previous day. The implied volatity was 30.60, the open interest changed by 182 which increased total open position to 1026
On 28 Nov BPCL was trading at 290.95. The strike last trading price was 2.45, which was -0.75 lower than the previous day. The implied volatity was 31.58, the open interest changed by 244 which increased total open position to 846
On 27 Nov BPCL was trading at 293.45. The strike last trading price was 3.2, which was -0.35 lower than the previous day. The implied volatity was 33.19, the open interest changed by 149 which increased total open position to 610
On 26 Nov BPCL was trading at 293.85. The strike last trading price was 3.55, which was -0.40 lower than the previous day. The implied volatity was 33.66, the open interest changed by 98 which increased total open position to 461
On 25 Nov BPCL was trading at 296.55. The strike last trading price was 3.95, which was 1.85 higher than the previous day. The implied volatity was 31.45, the open interest changed by 141 which increased total open position to 362
On 22 Nov BPCL was trading at 285.85. The strike last trading price was 2.1, which was 0.10 higher than the previous day. The implied volatity was 31.50, the open interest changed by 78 which increased total open position to 299
On 21 Nov BPCL was trading at 282.40. The strike last trading price was 2, which was -0.90 lower than the previous day. The implied volatity was 32.97, the open interest changed by 61 which increased total open position to 216
On 20 Nov BPCL was trading at 287.50. The strike last trading price was 2.9, which was 0.00 lower than the previous day. The implied volatity was 32.55, the open interest changed by -1 which decreased total open position to 155
On 19 Nov BPCL was trading at 287.50. The strike last trading price was 2.9, which was -0.30 lower than the previous day. The implied volatity was 32.55, the open interest changed by -1 which decreased total open position to 155
On 18 Nov BPCL was trading at 289.20. The strike last trading price was 3.2, which was -1.50 lower than the previous day. The implied volatity was 30.86, the open interest changed by 15 which increased total open position to 157
On 14 Nov BPCL was trading at 298.20. The strike last trading price was 4.7, which was -2.15 lower than the previous day. The implied volatity was 27.86, the open interest changed by 25 which increased total open position to 142
On 13 Nov BPCL was trading at 305.85. The strike last trading price was 6.85, which was -1.85 lower than the previous day. The implied volatity was 25.78, the open interest changed by 21 which increased total open position to 117
On 12 Nov BPCL was trading at 309.80. The strike last trading price was 8.7, which was -1.90 lower than the previous day. The implied volatity was 27.09, the open interest changed by 3 which increased total open position to 95
On 11 Nov BPCL was trading at 312.55. The strike last trading price was 10.6, which was 1.00 higher than the previous day. The implied volatity was 27.64, the open interest changed by 3 which increased total open position to 91
On 8 Nov BPCL was trading at 310.45. The strike last trading price was 9.6, which was -2.55 lower than the previous day. The implied volatity was 27.16, the open interest changed by 3 which increased total open position to 87
On 7 Nov BPCL was trading at 315.00. The strike last trading price was 12.15, which was -0.75 lower than the previous day. The implied volatity was 27.10, the open interest changed by 11 which increased total open position to 84
On 6 Nov BPCL was trading at 317.00. The strike last trading price was 12.9, which was 3.85 higher than the previous day. The implied volatity was 26.15, the open interest changed by 27 which increased total open position to 73
On 5 Nov BPCL was trading at 307.95. The strike last trading price was 9.05, which was -6.95 lower than the previous day. The implied volatity was 26.92, the open interest changed by 7 which increased total open position to 47
On 31 Oct BPCL was trading at 310.75. The strike last trading price was 16, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct BPCL was trading at 311.30. The strike last trading price was 16.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct BPCL was trading at 311.45. The strike last trading price was 16.1, which was -27.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct BPCL was trading at 306.30. The strike last trading price was 43.85, which was 43.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct BPCL was trading at 342.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct BPCL was trading at 342.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct BPCL was trading at 350.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct BPCL was trading at 348.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct BPCL was trading at 340.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct BPCL was trading at 337.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct BPCL was trading at 335.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct BPCL was trading at 338.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct BPCL was trading at 338.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct BPCL was trading at 335.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct BPCL was trading at 340.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct BPCL was trading at 348.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct BPCL was trading at 368.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept BPCL was trading at 369.95. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BPCL 26DEC2024 320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.95
Vega: 0.04
Theta: -0.07
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 289.05 | 31 | 5.15 | 47.46 | 47 | -10 | 248 |
| 19 Dec | 294.55 | 25.85 | -5.25 | 42.43 | 20 | -5 | 259 |
| 18 Dec | 288.30 | 31.1 | 4.00 | 43.63 | 22 | -4 | 264 |
| 17 Dec | 293.00 | 27.1 | 4.45 | 44.21 | 17 | 0 | 269 |
| 16 Dec | 297.95 | 22.65 | 5.45 | 39.44 | 47 | -5 | 269 |
| 13 Dec | 301.70 | 17.2 | -1.30 | - | 26 | -3 | 274 |
| 12 Dec | 302.15 | 18.5 | 3.55 | 28.41 | 176 | 5 | 278 |
| 11 Dec | 307.45 | 14.95 | -3.40 | 30.62 | 361 | -14 | 276 |
| 10 Dec | 303.50 | 18.35 | 0.30 | 32.09 | 75 | -4 | 290 |
| 9 Dec | 303.45 | 18.05 | -2.60 | 30.17 | 26 | 1 | 294 |
| 6 Dec | 300.35 | 20.65 | -3.00 | 32.80 | 44 | -4 | 292 |
| 5 Dec | 297.00 | 23.65 | -0.80 | 31.91 | 26 | 9 | 295 |
| 4 Dec | 293.65 | 24.45 | -0.80 | 20.32 | 18 | 5 | 285 |
| 3 Dec | 294.25 | 25.25 | -0.95 | 29.50 | 45 | -7 | 280 |
| 2 Dec | 294.15 | 26.2 | -0.90 | 38.46 | 25 | 6 | 288 |
| 29 Nov | 292.10 | 27.1 | -0.55 | 29.64 | 34 | 11 | 282 |
| 28 Nov | 290.95 | 27.65 | 1.05 | 31.32 | 134 | 91 | 269 |
| 27 Nov | 293.45 | 26.6 | -1.10 | 30.77 | 38 | 21 | 177 |
| 26 Nov | 293.85 | 27.7 | 2.40 | 36.05 | 70 | 63 | 156 |
| 25 Nov | 296.55 | 25.3 | -9.70 | 36.18 | 59 | 43 | 91 |
| 22 Nov | 285.85 | 35 | -1.55 | 39.54 | 7 | 3 | 51 |
| 21 Nov | 282.40 | 36.55 | 4.25 | 33.99 | 9 | 3 | 47 |
| 20 Nov | 287.50 | 32.3 | 0.00 | 32.25 | 5 | -1 | 43 |
| 19 Nov | 287.50 | 32.3 | 0.80 | 32.25 | 5 | -2 | 43 |
| 18 Nov | 289.20 | 31.5 | 5.20 | 37.90 | 11 | 3 | 44 |
| 14 Nov | 298.20 | 26.3 | 9.85 | 37.24 | 13 | 5 | 39 |
| 13 Nov | 305.85 | 16.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 309.80 | 16.45 | 0.00 | 0.00 | 0 | 1 | 0 |
| 11 Nov | 312.55 | 16.45 | -0.95 | 33.46 | 1 | 0 | 33 |
| 8 Nov | 310.45 | 17.4 | 3.40 | 31.61 | 5 | 3 | 32 |
| 7 Nov | 315.00 | 14 | 0.15 | 29.64 | 19 | 17 | 28 |
| 6 Nov | 317.00 | 13.85 | -6.95 | 31.10 | 10 | 9 | 10 |
| 5 Nov | 307.95 | 20.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 310.75 | 20.8 | 0.00 | - | 0 | 0 | 1 |
| 30 Oct | 311.30 | 20.8 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 311.45 | 20.8 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 306.30 | 20.8 | 7.85 | - | 2 | 1 | 1 |
| 18 Oct | 342.50 | 12.95 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 342.70 | 12.95 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 350.75 | 12.95 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 348.75 | 12.95 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 340.75 | 12.95 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 337.65 | 12.95 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 335.45 | 12.95 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 338.85 | 12.95 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 338.00 | 12.95 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 335.00 | 12.95 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 340.25 | 12.95 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 348.85 | 12.95 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 368.25 | 12.95 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 369.95 | 12.95 | - | 0 | 0 | 0 | |
For Bharat Petroleum Corp Lt - strike price 320 expiring on 26DEC2024
Delta for 320 PE is -0.95
Historical price for 320 PE is as follows
On 20 Dec BPCL was trading at 289.05. The strike last trading price was 31, which was 5.15 higher than the previous day. The implied volatity was 47.46, the open interest changed by -10 which decreased total open position to 248
On 19 Dec BPCL was trading at 294.55. The strike last trading price was 25.85, which was -5.25 lower than the previous day. The implied volatity was 42.43, the open interest changed by -5 which decreased total open position to 259
On 18 Dec BPCL was trading at 288.30. The strike last trading price was 31.1, which was 4.00 higher than the previous day. The implied volatity was 43.63, the open interest changed by -4 which decreased total open position to 264
On 17 Dec BPCL was trading at 293.00. The strike last trading price was 27.1, which was 4.45 higher than the previous day. The implied volatity was 44.21, the open interest changed by 0 which decreased total open position to 269
On 16 Dec BPCL was trading at 297.95. The strike last trading price was 22.65, which was 5.45 higher than the previous day. The implied volatity was 39.44, the open interest changed by -5 which decreased total open position to 269
On 13 Dec BPCL was trading at 301.70. The strike last trading price was 17.2, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 274
On 12 Dec BPCL was trading at 302.15. The strike last trading price was 18.5, which was 3.55 higher than the previous day. The implied volatity was 28.41, the open interest changed by 5 which increased total open position to 278
On 11 Dec BPCL was trading at 307.45. The strike last trading price was 14.95, which was -3.40 lower than the previous day. The implied volatity was 30.62, the open interest changed by -14 which decreased total open position to 276
On 10 Dec BPCL was trading at 303.50. The strike last trading price was 18.35, which was 0.30 higher than the previous day. The implied volatity was 32.09, the open interest changed by -4 which decreased total open position to 290
On 9 Dec BPCL was trading at 303.45. The strike last trading price was 18.05, which was -2.60 lower than the previous day. The implied volatity was 30.17, the open interest changed by 1 which increased total open position to 294
On 6 Dec BPCL was trading at 300.35. The strike last trading price was 20.65, which was -3.00 lower than the previous day. The implied volatity was 32.80, the open interest changed by -4 which decreased total open position to 292
On 5 Dec BPCL was trading at 297.00. The strike last trading price was 23.65, which was -0.80 lower than the previous day. The implied volatity was 31.91, the open interest changed by 9 which increased total open position to 295
On 4 Dec BPCL was trading at 293.65. The strike last trading price was 24.45, which was -0.80 lower than the previous day. The implied volatity was 20.32, the open interest changed by 5 which increased total open position to 285
On 3 Dec BPCL was trading at 294.25. The strike last trading price was 25.25, which was -0.95 lower than the previous day. The implied volatity was 29.50, the open interest changed by -7 which decreased total open position to 280
On 2 Dec BPCL was trading at 294.15. The strike last trading price was 26.2, which was -0.90 lower than the previous day. The implied volatity was 38.46, the open interest changed by 6 which increased total open position to 288
On 29 Nov BPCL was trading at 292.10. The strike last trading price was 27.1, which was -0.55 lower than the previous day. The implied volatity was 29.64, the open interest changed by 11 which increased total open position to 282
On 28 Nov BPCL was trading at 290.95. The strike last trading price was 27.65, which was 1.05 higher than the previous day. The implied volatity was 31.32, the open interest changed by 91 which increased total open position to 269
On 27 Nov BPCL was trading at 293.45. The strike last trading price was 26.6, which was -1.10 lower than the previous day. The implied volatity was 30.77, the open interest changed by 21 which increased total open position to 177
On 26 Nov BPCL was trading at 293.85. The strike last trading price was 27.7, which was 2.40 higher than the previous day. The implied volatity was 36.05, the open interest changed by 63 which increased total open position to 156
On 25 Nov BPCL was trading at 296.55. The strike last trading price was 25.3, which was -9.70 lower than the previous day. The implied volatity was 36.18, the open interest changed by 43 which increased total open position to 91
On 22 Nov BPCL was trading at 285.85. The strike last trading price was 35, which was -1.55 lower than the previous day. The implied volatity was 39.54, the open interest changed by 3 which increased total open position to 51
On 21 Nov BPCL was trading at 282.40. The strike last trading price was 36.55, which was 4.25 higher than the previous day. The implied volatity was 33.99, the open interest changed by 3 which increased total open position to 47
On 20 Nov BPCL was trading at 287.50. The strike last trading price was 32.3, which was 0.00 lower than the previous day. The implied volatity was 32.25, the open interest changed by -1 which decreased total open position to 43
On 19 Nov BPCL was trading at 287.50. The strike last trading price was 32.3, which was 0.80 higher than the previous day. The implied volatity was 32.25, the open interest changed by -2 which decreased total open position to 43
On 18 Nov BPCL was trading at 289.20. The strike last trading price was 31.5, which was 5.20 higher than the previous day. The implied volatity was 37.90, the open interest changed by 3 which increased total open position to 44
On 14 Nov BPCL was trading at 298.20. The strike last trading price was 26.3, which was 9.85 higher than the previous day. The implied volatity was 37.24, the open interest changed by 5 which increased total open position to 39
On 13 Nov BPCL was trading at 305.85. The strike last trading price was 16.45, which was 0.00 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 12 Nov BPCL was trading at 309.80. The strike last trading price was 16.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 11 Nov BPCL was trading at 312.55. The strike last trading price was 16.45, which was -0.95 lower than the previous day. The implied volatity was 33.46, the open interest changed by 0 which decreased total open position to 33
On 8 Nov BPCL was trading at 310.45. The strike last trading price was 17.4, which was 3.40 higher than the previous day. The implied volatity was 31.61, the open interest changed by 3 which increased total open position to 32
On 7 Nov BPCL was trading at 315.00. The strike last trading price was 14, which was 0.15 higher than the previous day. The implied volatity was 29.64, the open interest changed by 17 which increased total open position to 28
On 6 Nov BPCL was trading at 317.00. The strike last trading price was 13.85, which was -6.95 lower than the previous day. The implied volatity was 31.10, the open interest changed by 9 which increased total open position to 10
On 5 Nov BPCL was trading at 307.95. The strike last trading price was 20.8, which was 0.00 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 31 Oct BPCL was trading at 310.75. The strike last trading price was 20.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct BPCL was trading at 311.30. The strike last trading price was 20.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct BPCL was trading at 311.45. The strike last trading price was 20.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct BPCL was trading at 306.30. The strike last trading price was 20.8, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct BPCL was trading at 342.50. The strike last trading price was 12.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct BPCL was trading at 342.70. The strike last trading price was 12.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct BPCL was trading at 350.75. The strike last trading price was 12.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct BPCL was trading at 348.75. The strike last trading price was 12.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct BPCL was trading at 340.75. The strike last trading price was 12.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct BPCL was trading at 337.65. The strike last trading price was 12.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct BPCL was trading at 335.45. The strike last trading price was 12.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct BPCL was trading at 338.85. The strike last trading price was 12.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct BPCL was trading at 338.00. The strike last trading price was 12.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct BPCL was trading at 335.00. The strike last trading price was 12.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct BPCL was trading at 340.25. The strike last trading price was 12.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct BPCL was trading at 348.85. The strike last trading price was 12.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct BPCL was trading at 368.25. The strike last trading price was 12.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept BPCL was trading at 369.95. The strike last trading price was 12.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
