BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
24 Apr 2026 01:28 PM IST
| BPCL 28-Apr-2026 (4d) 320 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.12
Vega: 0
Theta: -0.26
Gamma: 0.01825
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 306.60 | 0.65 | -1.0499999999999998 | 32.74 | 1,540 | -19 | 963 | |||||||||
| 23 Apr | 309.80 | 1.85 | -1.65 | 35.4 | 2,023 | 115 | 981 | |||||||||
| 22 Apr | 314.40 | 3.15 | -2.4499999999999997 | 34.96 | 2,115 | 7 | 868 | |||||||||
| 21 Apr | 318.05 | 5.4 | -0.14999999999999947 | 36.13 | 2,960 | -100 | 864 | |||||||||
| 20 Apr | 316.05 | 5.35 | 0.4499999999999993 | 36.67 | 4,859 | 254 | 965 | |||||||||
| 17 Apr | 312.10 | 4.9 | 0.6000000000000005 | 34.65 | 2,349 | 16 | 730 | |||||||||
| 16 Apr | 307.95 | 4.25 | -1.0499999999999998 | 37.8 | 1,745 | -26 | 714 | |||||||||
| 15 Apr | 310.45 | 5.3 | 3.55 | 37.2 | 3,440 | -27 | 740 | |||||||||
| 13 Apr | 292.95 | 1.7 | -1.2500000000000002 | 37.63 | 973 | 31 | 773 | |||||||||
| 10 Apr | 299.35 | 3 | 0.10000000000000009 | 35.1 | 816 | -3 | 742 | |||||||||
| 9 Apr | 297.35 | 2.9 | -1.05 | 36.28 | 1,217 | -28 | 738 | |||||||||
| 8 Apr | 298.10 | 3.95 | 2.5 | 38.47 | 3,295 | 233 | 780 | |||||||||
| 7 Apr | 277.45 | 1.45 | -0.4 | 44.09 | 356 | 45 | 546 | |||||||||
| 6 Apr | 278.70 | 1.75 | -0.35 | 44.76 | 390 | -18 | 506 | |||||||||
| 2 Apr | 278.15 | 2.1 | -0.45 | 42.43 | 531 | -5 | 525 | |||||||||
| 1 Apr | 281.25 | 2.55 | -0.45 | 42.71 | 611 | 116 | 529 | |||||||||
| 30 Mar | 281.00 | 3.1 | -1 | 43.32 | 417 | 110 | 412 | |||||||||
| 27 Mar | 282.70 | 4.1 | -0.25 | 45.08 | 507 | 58 | 302 | |||||||||
| 25 Mar | 284.55 | 4.3 | 0.3 | 41.86 | 374 | 87 | 242 | |||||||||
| 24 Mar | 282.25 | 4.05 | 1.1 | 42.27 | 308 | 19 | 155 | |||||||||
| 23 Mar | 271.30 | 3 | -1.7 | 45.26 | 162 | -21 | 137 | |||||||||
| 20 Mar | 287.80 | 4.85 | 0.25 | 37.72 | 107 | 24 | 159 | |||||||||
| 19 Mar | 286.00 | 4.8 | -3.4 | 37.95 | 185 | 82 | 134 | |||||||||
| 18 Mar | 303.70 | 8.25 | 0.7 | 32.73 | 45 | 12 | 52 | |||||||||
| 17 Mar | 300.05 | 7.55 | -2.45 | 34.21 | 29 | 16 | 39 | |||||||||
| 16 Mar | 304.95 | 10 | -8.5 | 34.84 | 30 | 5 | 18 | |||||||||
|
|
||||||||||||||||
| 13 Mar | 319.30 | 18.5 | -5.5 | 36.73 | 18 | 10 | 12 | |||||||||
| 12 Mar | 326.35 | 24 | -1.2 | 38.95 | 1 | 0 | 0 | |||||||||
| 11 Mar | 325.05 | 25.2 | -16.6 | - | 0 | 0 | 1 | |||||||||
| 10 Mar | 325.90 | 25.2 | -16.6 | 40.5 | 1 | 0 | 0 | |||||||||
| 9 Mar | 331.15 | 41.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 352.75 | 41.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 360.35 | 41.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 356.40 | 41.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 374.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 385.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 386.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 381.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 374.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 372.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 366.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 367.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 380.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 374.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 374.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 374.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 377.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 387.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 386.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 388.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 386.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 382.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 382.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 373.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 366.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 359.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 364.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 366.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Bharat Petroleum Corp Lt - strike price 320 expiring on 28APR2026
Delta for 320 CE is 0.12
Historical price for 320 CE is as follows
On 24 Apr BPCL was trading at 306.60. The strike last trading price was 0.65, which was -1.0499999999999998 lower than the previous day. The implied volatity was 32.74, the open interest changed by -19 which decreased total open position to 963
On 23 Apr BPCL was trading at 309.80. The strike last trading price was 1.85, which was -1.65 lower than the previous day. The implied volatity was 35.4, the open interest changed by 115 which increased total open position to 981
On 22 Apr BPCL was trading at 314.40. The strike last trading price was 3.15, which was -2.4499999999999997 lower than the previous day. The implied volatity was 34.96, the open interest changed by 7 which increased total open position to 868
On 21 Apr BPCL was trading at 318.05. The strike last trading price was 5.4, which was -0.14999999999999947 lower than the previous day. The implied volatity was 36.13, the open interest changed by -100 which decreased total open position to 864
On 20 Apr BPCL was trading at 316.05. The strike last trading price was 5.35, which was 0.4499999999999993 higher than the previous day. The implied volatity was 36.67, the open interest changed by 254 which increased total open position to 965
On 17 Apr BPCL was trading at 312.10. The strike last trading price was 4.9, which was 0.6000000000000005 higher than the previous day. The implied volatity was 34.65, the open interest changed by 16 which increased total open position to 730
On 16 Apr BPCL was trading at 307.95. The strike last trading price was 4.25, which was -1.0499999999999998 lower than the previous day. The implied volatity was 37.8, the open interest changed by -26 which decreased total open position to 714
On 15 Apr BPCL was trading at 310.45. The strike last trading price was 5.3, which was 3.55 higher than the previous day. The implied volatity was 37.2, the open interest changed by -27 which decreased total open position to 740
On 13 Apr BPCL was trading at 292.95. The strike last trading price was 1.7, which was -1.2500000000000002 lower than the previous day. The implied volatity was 37.63, the open interest changed by 31 which increased total open position to 773
On 10 Apr BPCL was trading at 299.35. The strike last trading price was 3, which was 0.10000000000000009 higher than the previous day. The implied volatity was 35.1, the open interest changed by -3 which decreased total open position to 742
On 9 Apr BPCL was trading at 297.35. The strike last trading price was 2.9, which was -1.05 lower than the previous day. The implied volatity was 36.28, the open interest changed by -28 which decreased total open position to 738
On 8 Apr BPCL was trading at 298.10. The strike last trading price was 3.95, which was 2.5 higher than the previous day. The implied volatity was 38.47, the open interest changed by 233 which increased total open position to 780
On 7 Apr BPCL was trading at 277.45. The strike last trading price was 1.45, which was -0.4 lower than the previous day. The implied volatity was 44.09, the open interest changed by 45 which increased total open position to 546
On 6 Apr BPCL was trading at 278.70. The strike last trading price was 1.75, which was -0.35 lower than the previous day. The implied volatity was 44.76, the open interest changed by -18 which decreased total open position to 506
On 2 Apr BPCL was trading at 278.15. The strike last trading price was 2.1, which was -0.45 lower than the previous day. The implied volatity was 42.43, the open interest changed by -5 which decreased total open position to 525
On 1 Apr BPCL was trading at 281.25. The strike last trading price was 2.55, which was -0.45 lower than the previous day. The implied volatity was 42.71, the open interest changed by 116 which increased total open position to 529
On 30 Mar BPCL was trading at 281.00. The strike last trading price was 3.1, which was -1 lower than the previous day. The implied volatity was 43.32, the open interest changed by 110 which increased total open position to 412
On 27 Mar BPCL was trading at 282.70. The strike last trading price was 4.1, which was -0.25 lower than the previous day. The implied volatity was 45.08, the open interest changed by 58 which increased total open position to 302
On 25 Mar BPCL was trading at 284.55. The strike last trading price was 4.3, which was 0.3 higher than the previous day. The implied volatity was 41.86, the open interest changed by 87 which increased total open position to 242
On 24 Mar BPCL was trading at 282.25. The strike last trading price was 4.05, which was 1.1 higher than the previous day. The implied volatity was 42.27, the open interest changed by 19 which increased total open position to 155
On 23 Mar BPCL was trading at 271.30. The strike last trading price was 3, which was -1.7 lower than the previous day. The implied volatity was 45.26, the open interest changed by -21 which decreased total open position to 137
On 20 Mar BPCL was trading at 287.80. The strike last trading price was 4.85, which was 0.25 higher than the previous day. The implied volatity was 37.72, the open interest changed by 24 which increased total open position to 159
On 19 Mar BPCL was trading at 286.00. The strike last trading price was 4.8, which was -3.4 lower than the previous day. The implied volatity was 37.95, the open interest changed by 82 which increased total open position to 134
On 18 Mar BPCL was trading at 303.70. The strike last trading price was 8.25, which was 0.7 higher than the previous day. The implied volatity was 32.73, the open interest changed by 12 which increased total open position to 52
On 17 Mar BPCL was trading at 300.05. The strike last trading price was 7.55, which was -2.45 lower than the previous day. The implied volatity was 34.21, the open interest changed by 16 which increased total open position to 39
On 16 Mar BPCL was trading at 304.95. The strike last trading price was 10, which was -8.5 lower than the previous day. The implied volatity was 34.84, the open interest changed by 5 which increased total open position to 18
On 13 Mar BPCL was trading at 319.30. The strike last trading price was 18.5, which was -5.5 lower than the previous day. The implied volatity was 36.73, the open interest changed by 10 which increased total open position to 12
On 12 Mar BPCL was trading at 326.35. The strike last trading price was 24, which was -1.2 lower than the previous day. The implied volatity was 38.95, the open interest changed by 0 which decreased total open position to 0
On 11 Mar BPCL was trading at 325.05. The strike last trading price was 25.2, which was -16.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar BPCL was trading at 325.90. The strike last trading price was 25.2, which was -16.6 lower than the previous day. The implied volatity was 40.5, the open interest changed by 0 which decreased total open position to 0
On 9 Mar BPCL was trading at 331.15. The strike last trading price was 41.8, 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 Mar BPCL was trading at 352.75. The strike last trading price was 41.8, 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 Mar BPCL was trading at 360.35. The strike last trading price was 41.8, 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 Mar BPCL was trading at 356.40. The strike last trading price was 41.8, 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 Mar BPCL was trading at 374.80. 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 27 Feb BPCL was trading at 385.40. 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 26 Feb BPCL was trading at 386.00. 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 25 Feb BPCL was trading at 381.05. 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 24 Feb BPCL was trading at 374.45. 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 23 Feb BPCL was trading at 372.10. 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 20 Feb BPCL was trading at 366.30. 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 19 Feb BPCL was trading at 367.65. 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 18 Feb BPCL was trading at 380.90. 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 17 Feb BPCL was trading at 374.95. 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 Feb BPCL was trading at 374.35. 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 13 Feb BPCL was trading at 374.10. 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 12 Feb BPCL was trading at 377.70. 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 11 Feb BPCL was trading at 387.60. 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 Feb BPCL was trading at 386.35. 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 9 Feb BPCL was trading at 388.30. 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 6 Feb BPCL was trading at 386.35. 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 5 Feb BPCL was trading at 382.05. 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 4 Feb BPCL was trading at 382.45. 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 3 Feb BPCL was trading at 373.45. 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 2 Feb BPCL was trading at 366.70. 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 1 Feb BPCL was trading at 359.45. 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 30 Jan BPCL was trading at 364.50. 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 29 Jan BPCL was trading at 366.95. 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
| BPCL 28-Apr-2026 (4d) 320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.88
Vega: 0
Theta: -0.22
Gamma: 0.01815
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 306.60 | 14.15 | 2.75 | 33.1 | 150 | -21 | 432 |
| 23 Apr | 309.80 | 11 | 1.9499999999999993 | 30.09 | 399 | -43 | 454 |
| 22 Apr | 314.40 | 9.3 | 1.200000000000001 | 32.07 | 495 | -61 | 501 |
| 21 Apr | 318.05 | 8.45 | -1.4000000000000004 | 42 | 816 | 70 | 566 |
| 20 Apr | 316.05 | 9.95 | -1.950000000000001 | 41.74 | 1,143 | 146 | 497 |
| 17 Apr | 312.10 | 11.8 | -3.6499999999999986 | 34.07 | 296 | 75 | 348 |
| 16 Apr | 307.95 | 15.3 | 1.1000000000000014 | 38.86 | 252 | -9 | 262 |
| 15 Apr | 310.45 | 14.4 | -13.9 | 39.33 | 412 | 64 | 256 |
| 13 Apr | 292.95 | 28.25 | 4.850000000000001 | 43.77 | 13 | -4 | 193 |
| 10 Apr | 299.35 | 23.1 | -2 | 37.46 | 61 | 9 | 198 |
| 9 Apr | 297.35 | 25.25 | 0.25 | 42.11 | 164 | 48 | 189 |
| 8 Apr | 298.10 | 24.75 | -17.25 | 44.07 | 122 | 1 | 142 |
| 7 Apr | 277.45 | 42 | 0.95 | 43.14 | 5 | 1 | 141 |
| 6 Apr | 278.70 | 41.05 | -2.25 | 39.33 | 15 | 0 | 139 |
| 2 Apr | 278.15 | 43.3 | 3.5 | 55.33 | 11 | -1 | 138 |
| 1 Apr | 281.25 | 39.8 | -1.4 | 44.36 | 106 | 39 | 138 |
| 30 Mar | 281.00 | 41.4 | 1.25 | 53.02 | 42 | 21 | 99 |
| 27 Mar | 282.70 | 40.35 | 2.85 | 48.52 | 21 | 6 | 77 |
| 25 Mar | 284.55 | 37.8 | -2.3 | 46.62 | 8 | 3 | 70 |
| 24 Mar | 282.25 | 40.2 | -9.6 | 48.2 | 21 | 2 | 67 |
| 23 Mar | 271.30 | 49.8 | 13.8 | 53.64 | 16 | 2 | 66 |
| 20 Mar | 287.80 | 36 | -1 | 47.44 | 45 | -12 | 62 |
| 19 Mar | 286.00 | 37 | 15.35 | 47.63 | 20 | -4 | 75 |
| 18 Mar | 303.70 | 22.15 | -2.35 | 36.51 | 25 | 5 | 79 |
| 17 Mar | 300.05 | 24.45 | 2.15 | 35.7 | 42 | -4 | 75 |
| 16 Mar | 304.95 | 22.45 | 6.8 | 38.63 | 74 | -33 | 79 |
| 13 Mar | 319.30 | 15.45 | 2.9 | 38.43 | 43 | 27 | 111 |
| 12 Mar | 326.35 | 12.55 | -1.85 | 38.15 | 56 | 11 | 85 |
| 11 Mar | 325.05 | 14.4 | 1.4 | 39.18 | 38 | 19 | 73 |
| 10 Mar | 325.90 | 12.85 | 0 | 38.23 | 41 | 8 | 50 |
| 9 Mar | 331.15 | 12.85 | 6.95 | 40.32 | 102 | 11 | 43 |
| 6 Mar | 352.75 | 5.9 | -0.1 | 37.63 | 9 | -3 | 32 |
| 5 Mar | 360.35 | 6 | 1.5 | 41.44 | 2 | 1 | 34 |
| 4 Mar | 356.40 | 4.5 | -4.85 | 34.1 | 39 | 33 | 33 |
| 2 Mar | 374.80 | - | - | - | 0 | 0 | 0 |
| 27 Feb | 385.40 | - | - | - | 0 | 0 | 0 |
| 26 Feb | 386.00 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 381.05 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 374.45 | 9.35 | 0 | - | 0 | 0 | 0 |
| 23 Feb | 372.10 | 9.35 | 0 | 10.52 | 0 | 0 | 0 |
| 20 Feb | 366.30 | 9.35 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 367.65 | 9.35 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 380.90 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 374.95 | 9.35 | 0 | 10.18 | 0 | 0 | 0 |
| 16 Feb | 374.35 | 9.35 | 0 | 10.15 | 0 | 0 | 0 |
| 13 Feb | 374.10 | - | - | - | 0 | 0 | 0 |
| 12 Feb | 377.70 | - | - | - | 0 | 0 | 0 |
| 11 Feb | 387.60 | - | - | - | 0 | 0 | 0 |
| 10 Feb | 386.35 | - | - | - | 0 | 0 | 0 |
| 9 Feb | 388.30 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 386.35 | - | - | - | 0 | 0 | 0 |
| 5 Feb | 382.05 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 382.45 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 373.45 | - | - | - | 0 | 0 | 0 |
| 2 Feb | 366.70 | - | - | - | 0 | 0 | 0 |
| 1 Feb | 359.45 | - | - | - | 0 | 0 | 0 |
| 30 Jan | 364.50 | 6.7 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 366.95 | 6.7 | 0 | 8.67 | 0 | 0 | 0 |
For Bharat Petroleum Corp Lt - strike price 320 expiring on 28APR2026
Delta for 320 PE is -0.88
Historical price for 320 PE is as follows
On 24 Apr BPCL was trading at 306.60. The strike last trading price was 14.15, which was 2.75 higher than the previous day. The implied volatity was 33.1, the open interest changed by -21 which decreased total open position to 432
On 23 Apr BPCL was trading at 309.80. The strike last trading price was 11, which was 1.9499999999999993 higher than the previous day. The implied volatity was 30.09, the open interest changed by -43 which decreased total open position to 454
On 22 Apr BPCL was trading at 314.40. The strike last trading price was 9.3, which was 1.200000000000001 higher than the previous day. The implied volatity was 32.07, the open interest changed by -61 which decreased total open position to 501
On 21 Apr BPCL was trading at 318.05. The strike last trading price was 8.45, which was -1.4000000000000004 lower than the previous day. The implied volatity was 42, the open interest changed by 70 which increased total open position to 566
On 20 Apr BPCL was trading at 316.05. The strike last trading price was 9.95, which was -1.950000000000001 lower than the previous day. The implied volatity was 41.74, the open interest changed by 146 which increased total open position to 497
On 17 Apr BPCL was trading at 312.10. The strike last trading price was 11.8, which was -3.6499999999999986 lower than the previous day. The implied volatity was 34.07, the open interest changed by 75 which increased total open position to 348
On 16 Apr BPCL was trading at 307.95. The strike last trading price was 15.3, which was 1.1000000000000014 higher than the previous day. The implied volatity was 38.86, the open interest changed by -9 which decreased total open position to 262
On 15 Apr BPCL was trading at 310.45. The strike last trading price was 14.4, which was -13.9 lower than the previous day. The implied volatity was 39.33, the open interest changed by 64 which increased total open position to 256
On 13 Apr BPCL was trading at 292.95. The strike last trading price was 28.25, which was 4.850000000000001 higher than the previous day. The implied volatity was 43.77, the open interest changed by -4 which decreased total open position to 193
On 10 Apr BPCL was trading at 299.35. The strike last trading price was 23.1, which was -2 lower than the previous day. The implied volatity was 37.46, the open interest changed by 9 which increased total open position to 198
On 9 Apr BPCL was trading at 297.35. The strike last trading price was 25.25, which was 0.25 higher than the previous day. The implied volatity was 42.11, the open interest changed by 48 which increased total open position to 189
On 8 Apr BPCL was trading at 298.10. The strike last trading price was 24.75, which was -17.25 lower than the previous day. The implied volatity was 44.07, the open interest changed by 1 which increased total open position to 142
On 7 Apr BPCL was trading at 277.45. The strike last trading price was 42, which was 0.95 higher than the previous day. The implied volatity was 43.14, the open interest changed by 1 which increased total open position to 141
On 6 Apr BPCL was trading at 278.70. The strike last trading price was 41.05, which was -2.25 lower than the previous day. The implied volatity was 39.33, the open interest changed by 0 which decreased total open position to 139
On 2 Apr BPCL was trading at 278.15. The strike last trading price was 43.3, which was 3.5 higher than the previous day. The implied volatity was 55.33, the open interest changed by -1 which decreased total open position to 138
On 1 Apr BPCL was trading at 281.25. The strike last trading price was 39.8, which was -1.4 lower than the previous day. The implied volatity was 44.36, the open interest changed by 39 which increased total open position to 138
On 30 Mar BPCL was trading at 281.00. The strike last trading price was 41.4, which was 1.25 higher than the previous day. The implied volatity was 53.02, the open interest changed by 21 which increased total open position to 99
On 27 Mar BPCL was trading at 282.70. The strike last trading price was 40.35, which was 2.85 higher than the previous day. The implied volatity was 48.52, the open interest changed by 6 which increased total open position to 77
On 25 Mar BPCL was trading at 284.55. The strike last trading price was 37.8, which was -2.3 lower than the previous day. The implied volatity was 46.62, the open interest changed by 3 which increased total open position to 70
On 24 Mar BPCL was trading at 282.25. The strike last trading price was 40.2, which was -9.6 lower than the previous day. The implied volatity was 48.2, the open interest changed by 2 which increased total open position to 67
On 23 Mar BPCL was trading at 271.30. The strike last trading price was 49.8, which was 13.8 higher than the previous day. The implied volatity was 53.64, the open interest changed by 2 which increased total open position to 66
On 20 Mar BPCL was trading at 287.80. The strike last trading price was 36, which was -1 lower than the previous day. The implied volatity was 47.44, the open interest changed by -12 which decreased total open position to 62
On 19 Mar BPCL was trading at 286.00. The strike last trading price was 37, which was 15.35 higher than the previous day. The implied volatity was 47.63, the open interest changed by -4 which decreased total open position to 75
On 18 Mar BPCL was trading at 303.70. The strike last trading price was 22.15, which was -2.35 lower than the previous day. The implied volatity was 36.51, the open interest changed by 5 which increased total open position to 79
On 17 Mar BPCL was trading at 300.05. The strike last trading price was 24.45, which was 2.15 higher than the previous day. The implied volatity was 35.7, the open interest changed by -4 which decreased total open position to 75
On 16 Mar BPCL was trading at 304.95. The strike last trading price was 22.45, which was 6.8 higher than the previous day. The implied volatity was 38.63, the open interest changed by -33 which decreased total open position to 79
On 13 Mar BPCL was trading at 319.30. The strike last trading price was 15.45, which was 2.9 higher than the previous day. The implied volatity was 38.43, the open interest changed by 27 which increased total open position to 111
On 12 Mar BPCL was trading at 326.35. The strike last trading price was 12.55, which was -1.85 lower than the previous day. The implied volatity was 38.15, the open interest changed by 11 which increased total open position to 85
On 11 Mar BPCL was trading at 325.05. The strike last trading price was 14.4, which was 1.4 higher than the previous day. The implied volatity was 39.18, the open interest changed by 19 which increased total open position to 73
On 10 Mar BPCL was trading at 325.90. The strike last trading price was 12.85, which was 0 lower than the previous day. The implied volatity was 38.23, the open interest changed by 8 which increased total open position to 50
On 9 Mar BPCL was trading at 331.15. The strike last trading price was 12.85, which was 6.95 higher than the previous day. The implied volatity was 40.32, the open interest changed by 11 which increased total open position to 43
On 6 Mar BPCL was trading at 352.75. The strike last trading price was 5.9, which was -0.1 lower than the previous day. The implied volatity was 37.63, the open interest changed by -3 which decreased total open position to 32
On 5 Mar BPCL was trading at 360.35. The strike last trading price was 6, which was 1.5 higher than the previous day. The implied volatity was 41.44, the open interest changed by 1 which increased total open position to 34
On 4 Mar BPCL was trading at 356.40. The strike last trading price was 4.5, which was -4.85 lower than the previous day. The implied volatity was 34.1, the open interest changed by 33 which increased total open position to 33
On 2 Mar BPCL was trading at 374.80. 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 27 Feb BPCL was trading at 385.40. 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 26 Feb BPCL was trading at 386.00. 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 25 Feb BPCL was trading at 381.05. 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 24 Feb BPCL was trading at 374.45. The strike last trading price was 9.35, 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 Feb BPCL was trading at 372.10. The strike last trading price was 9.35, which was 0 lower than the previous day. The implied volatity was 10.52, the open interest changed by 0 which decreased total open position to 0
On 20 Feb BPCL was trading at 366.30. The strike last trading price was 9.35, 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 19 Feb BPCL was trading at 367.65. The strike last trading price was 9.35, 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 18 Feb BPCL was trading at 380.90. 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 17 Feb BPCL was trading at 374.95. The strike last trading price was 9.35, which was 0 lower than the previous day. The implied volatity was 10.18, the open interest changed by 0 which decreased total open position to 0
On 16 Feb BPCL was trading at 374.35. The strike last trading price was 9.35, which was 0 lower than the previous day. The implied volatity was 10.15, the open interest changed by 0 which decreased total open position to 0
On 13 Feb BPCL was trading at 374.10. 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 12 Feb BPCL was trading at 377.70. 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 11 Feb BPCL was trading at 387.60. 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 Feb BPCL was trading at 386.35. 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 9 Feb BPCL was trading at 388.30. 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 6 Feb BPCL was trading at 386.35. 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 5 Feb BPCL was trading at 382.05. 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 4 Feb BPCL was trading at 382.45. 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 3 Feb BPCL was trading at 373.45. 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 2 Feb BPCL was trading at 366.70. 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 1 Feb BPCL was trading at 359.45. 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 30 Jan BPCL was trading at 364.50. The strike last trading price was 6.7, 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 29 Jan BPCL was trading at 366.95. The strike last trading price was 6.7, which was 0 lower than the previous day. The implied volatity was 8.67, the open interest changed by 0 which decreased total open position to 0
