BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
24 Apr 2026 01:30 PM IST
| BPCL 28-Apr-2026 (4d) 330 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0
Theta: -0.17
Gamma: 0.00792
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 306.55 | 0.3 | -0.39999999999999997 | 40.37 | 568 | -86 | 535 | |||||||||
| 23 Apr | 309.80 | 0.75 | -0.6000000000000001 | 40.15 | 833 | -44 | 627 | |||||||||
| 22 Apr | 314.40 | 1.15 | -1.25 | 36.93 | 1,217 | 39 | 673 | |||||||||
| 21 Apr | 318.05 | 2.4 | -0.20000000000000018 | 37.44 | 2,245 | 9 | 635 | |||||||||
| 20 Apr | 316.05 | 2.55 | 0.1499999999999999 | 38.41 | 4,243 | -109 | 620 | |||||||||
| 17 Apr | 312.10 | 2.35 | 0.1499999999999999 | 35.58 | 1,699 | 220 | 727 | |||||||||
| 16 Apr | 307.95 | 2.2 | -0.5 | 39.01 | 1,219 | 18 | 507 | |||||||||
| 15 Apr | 310.45 | 2.75 | 1.9 | 37.45 | 2,004 | 73 | 518 | |||||||||
| 13 Apr | 292.95 | 0.85 | -0.7000000000000001 | 38.82 | 460 | -57 | 445 | |||||||||
| 10 Apr | 299.35 | 1.55 | -0.050000000000000044 | 36.37 | 936 | -3 | 502 | |||||||||
| 9 Apr | 297.35 | 1.55 | -0.75 | 37.04 | 780 | -36 | 510 | |||||||||
| 8 Apr | 298.10 | 2.35 | 1.45 | 39.59 | 2,075 | 134 | 545 | |||||||||
| 7 Apr | 277.45 | 0.9 | -0.2 | 45.61 | 293 | 29 | 410 | |||||||||
| 6 Apr | 278.70 | 1.1 | -0.25 | 46.12 | 238 | 12 | 383 | |||||||||
| 2 Apr | 278.15 | 1.35 | -0.3 | 43.66 | 329 | -20 | 372 | |||||||||
| 1 Apr | 281.25 | 1.6 | -0.3 | 43.4 | 544 | 143 | 392 | |||||||||
| 30 Mar | 281.00 | 2.05 | -0.75 | 44.21 | 245 | -11 | 247 | |||||||||
| 27 Mar | 282.70 | 2.75 | -0.15 | 45.43 | 440 | 27 | 257 | |||||||||
| 25 Mar | 284.55 | 2.95 | 0.2 | 42.68 | 220 | 20 | 228 | |||||||||
| 24 Mar | 282.25 | 2.8 | 0.7 | 43.12 | 163 | 47 | 205 | |||||||||
| 23 Mar | 271.30 | 2.1 | -1.15 | 46.11 | 79 | 4 | 159 | |||||||||
| 20 Mar | 287.80 | 3.35 | 0.2 | 38.63 | 80 | -5 | 154 | |||||||||
| 19 Mar | 286.00 | 3.1 | -2.25 | 37.89 | 146 | 52 | 163 | |||||||||
| 18 Mar | 303.70 | 5.2 | 0.25 | 32.14 | 57 | 12 | 112 | |||||||||
| 17 Mar | 300.05 | 4.95 | -2.2 | 34.09 | 80 | 24 | 99 | |||||||||
| 16 Mar | 304.95 | 7.3 | -6.5 | 35.96 | 85 | -20 | 74 | |||||||||
| 13 Mar | 319.30 | 13.8 | -3.15 | 36.46 | 28 | 18 | 93 | |||||||||
| 12 Mar | 326.35 | 16.95 | 0.7 | 34.98 | 78 | 48 | 74 | |||||||||
| 11 Mar | 325.05 | 16.25 | -0.25 | 36.59 | 22 | 0 | 25 | |||||||||
| 10 Mar | 325.90 | 16.5 | -5.5 | 33.07 | 23 | 6 | 24 | |||||||||
| 9 Mar | 331.15 | 22 | -13.3 | 40.63 | 33 | 18 | 18 | |||||||||
| 6 Mar | 352.75 | 35.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 360.35 | 35.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 356.40 | 35.3 | 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 | 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 | 0 | 0 | |||||||||
| 12 Feb | 377.70 | 0 | 0 | - | 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 330 expiring on 28APR2026
Delta for 330 CE is 0.05
Historical price for 330 CE is as follows
On 24 Apr BPCL was trading at 306.55. The strike last trading price was 0.3, which was -0.39999999999999997 lower than the previous day. The implied volatity was 40.37, the open interest changed by -86 which decreased total open position to 535
On 23 Apr BPCL was trading at 309.80. The strike last trading price was 0.75, which was -0.6000000000000001 lower than the previous day. The implied volatity was 40.15, the open interest changed by -44 which decreased total open position to 627
On 22 Apr BPCL was trading at 314.40. The strike last trading price was 1.15, which was -1.25 lower than the previous day. The implied volatity was 36.93, the open interest changed by 39 which increased total open position to 673
On 21 Apr BPCL was trading at 318.05. The strike last trading price was 2.4, which was -0.20000000000000018 lower than the previous day. The implied volatity was 37.44, the open interest changed by 9 which increased total open position to 635
On 20 Apr BPCL was trading at 316.05. The strike last trading price was 2.55, which was 0.1499999999999999 higher than the previous day. The implied volatity was 38.41, the open interest changed by -109 which decreased total open position to 620
On 17 Apr BPCL was trading at 312.10. The strike last trading price was 2.35, which was 0.1499999999999999 higher than the previous day. The implied volatity was 35.58, the open interest changed by 220 which increased total open position to 727
On 16 Apr BPCL was trading at 307.95. The strike last trading price was 2.2, which was -0.5 lower than the previous day. The implied volatity was 39.01, the open interest changed by 18 which increased total open position to 507
On 15 Apr BPCL was trading at 310.45. The strike last trading price was 2.75, which was 1.9 higher than the previous day. The implied volatity was 37.45, the open interest changed by 73 which increased total open position to 518
On 13 Apr BPCL was trading at 292.95. The strike last trading price was 0.85, which was -0.7000000000000001 lower than the previous day. The implied volatity was 38.82, the open interest changed by -57 which decreased total open position to 445
On 10 Apr BPCL was trading at 299.35. The strike last trading price was 1.55, which was -0.050000000000000044 lower than the previous day. The implied volatity was 36.37, the open interest changed by -3 which decreased total open position to 502
On 9 Apr BPCL was trading at 297.35. The strike last trading price was 1.55, which was -0.75 lower than the previous day. The implied volatity was 37.04, the open interest changed by -36 which decreased total open position to 510
On 8 Apr BPCL was trading at 298.10. The strike last trading price was 2.35, which was 1.45 higher than the previous day. The implied volatity was 39.59, the open interest changed by 134 which increased total open position to 545
On 7 Apr BPCL was trading at 277.45. The strike last trading price was 0.9, which was -0.2 lower than the previous day. The implied volatity was 45.61, the open interest changed by 29 which increased total open position to 410
On 6 Apr BPCL was trading at 278.70. The strike last trading price was 1.1, which was -0.25 lower than the previous day. The implied volatity was 46.12, the open interest changed by 12 which increased total open position to 383
On 2 Apr BPCL was trading at 278.15. The strike last trading price was 1.35, which was -0.3 lower than the previous day. The implied volatity was 43.66, the open interest changed by -20 which decreased total open position to 372
On 1 Apr BPCL was trading at 281.25. The strike last trading price was 1.6, which was -0.3 lower than the previous day. The implied volatity was 43.4, the open interest changed by 143 which increased total open position to 392
On 30 Mar BPCL was trading at 281.00. The strike last trading price was 2.05, which was -0.75 lower than the previous day. The implied volatity was 44.21, the open interest changed by -11 which decreased total open position to 247
On 27 Mar BPCL was trading at 282.70. The strike last trading price was 2.75, which was -0.15 lower than the previous day. The implied volatity was 45.43, the open interest changed by 27 which increased total open position to 257
On 25 Mar BPCL was trading at 284.55. The strike last trading price was 2.95, which was 0.2 higher than the previous day. The implied volatity was 42.68, the open interest changed by 20 which increased total open position to 228
On 24 Mar BPCL was trading at 282.25. The strike last trading price was 2.8, which was 0.7 higher than the previous day. The implied volatity was 43.12, the open interest changed by 47 which increased total open position to 205
On 23 Mar BPCL was trading at 271.30. The strike last trading price was 2.1, which was -1.15 lower than the previous day. The implied volatity was 46.11, the open interest changed by 4 which increased total open position to 159
On 20 Mar BPCL was trading at 287.80. The strike last trading price was 3.35, which was 0.2 higher than the previous day. The implied volatity was 38.63, the open interest changed by -5 which decreased total open position to 154
On 19 Mar BPCL was trading at 286.00. The strike last trading price was 3.1, which was -2.25 lower than the previous day. The implied volatity was 37.89, the open interest changed by 52 which increased total open position to 163
On 18 Mar BPCL was trading at 303.70. The strike last trading price was 5.2, which was 0.25 higher than the previous day. The implied volatity was 32.14, the open interest changed by 12 which increased total open position to 112
On 17 Mar BPCL was trading at 300.05. The strike last trading price was 4.95, which was -2.2 lower than the previous day. The implied volatity was 34.09, the open interest changed by 24 which increased total open position to 99
On 16 Mar BPCL was trading at 304.95. The strike last trading price was 7.3, which was -6.5 lower than the previous day. The implied volatity was 35.96, the open interest changed by -20 which decreased total open position to 74
On 13 Mar BPCL was trading at 319.30. The strike last trading price was 13.8, which was -3.15 lower than the previous day. The implied volatity was 36.46, the open interest changed by 18 which increased total open position to 93
On 12 Mar BPCL was trading at 326.35. The strike last trading price was 16.95, which was 0.7 higher than the previous day. The implied volatity was 34.98, the open interest changed by 48 which increased total open position to 74
On 11 Mar BPCL was trading at 325.05. The strike last trading price was 16.25, which was -0.25 lower than the previous day. The implied volatity was 36.59, the open interest changed by 0 which decreased total open position to 25
On 10 Mar BPCL was trading at 325.90. The strike last trading price was 16.5, which was -5.5 lower than the previous day. The implied volatity was 33.07, the open interest changed by 6 which increased total open position to 24
On 9 Mar BPCL was trading at 331.15. The strike last trading price was 22, which was -13.3 lower than the previous day. The implied volatity was 40.63, the open interest changed by 18 which increased total open position to 18
On 6 Mar BPCL was trading at 352.75. The strike last trading price was 35.3, 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 35.3, 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 35.3, 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 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 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 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 12 Feb BPCL was trading at 377.70. 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 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) 330 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.9
Vega: 0
Theta: -0.29
Gamma: 0.01044
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 306.55 | 23.55 | 3.400000000000002 | 49.46 | 24 | -3 | 152 |
| 23 Apr | 309.80 | 19.9 | 3.799999999999997 | 28.65 | 166 | 62 | 157 |
| 22 Apr | 314.40 | 17.15 | 2.1499999999999986 | 34.25 | 114 | -4 | 96 |
| 21 Apr | 318.05 | 15.25 | -1.75 | 42.63 | 178 | 18 | 100 |
| 20 Apr | 316.05 | 16.85 | -2.349999999999998 | 42.97 | 181 | -9 | 82 |
| 17 Apr | 312.10 | 18.8 | -4.699999999999999 | 35.41 | 38 | -5 | 93 |
| 16 Apr | 307.95 | 23.5 | 1.8500000000000014 | 37.95 | 71 | -3 | 96 |
| 15 Apr | 310.45 | 21.5 | -16.9 | 38.67 | 61 | 3 | 99 |
| 13 Apr | 292.95 | 38.4 | 4.649999999999999 | 45.67 | 1 | 0 | 96 |
| 10 Apr | 299.35 | 33.75 | 33.75 | - | 0 | 0 | 96 |
| 9 Apr | 297.35 | 33.75 | 0.95 | 44.05 | 7 | -3 | 96 |
| 8 Apr | 298.10 | 32.8 | -17.25 | 44.99 | 6 | 4 | 99 |
| 7 Apr | 277.45 | 50.05 | 0.15 | - | 0 | 0 | 95 |
| 6 Apr | 278.70 | 50.05 | 0.15 | - | 0 | 0 | 95 |
| 2 Apr | 278.15 | 50.05 | 0.15 | - | 0 | 0 | 95 |
| 1 Apr | 281.25 | 50.05 | 0.15 | 53.07 | 98 | 51 | 94 |
| 30 Mar | 281.00 | 49.8 | 2.05 | 53.46 | 5 | 1 | 44 |
| 27 Mar | 282.70 | 47.75 | 1.3 | 43.74 | 15 | 7 | 43 |
| 25 Mar | 284.55 | 46.45 | -3.85 | 48.68 | 7 | 4 | 36 |
| 24 Mar | 282.25 | 50.3 | -9.7 | 55.98 | 21 | -1 | 32 |
| 23 Mar | 271.30 | 60 | 15.85 | 61.24 | 4 | 0 | 34 |
| 20 Mar | 287.80 | 43.65 | 4.35 | 47.18 | 14 | -2 | 34 |
| 19 Mar | 286.00 | 39.3 | 11.25 | 20.55 | 3 | -2 | 37 |
| 18 Mar | 303.70 | 28.05 | -2.45 | - | 0 | 0 | 39 |
| 17 Mar | 300.05 | 28.05 | -2.45 | 23.27 | 1 | 0 | 39 |
| 16 Mar | 304.95 | 30.5 | 10.5 | 42.11 | 3 | -2 | 39 |
| 13 Mar | 319.30 | 20 | 3 | 36.75 | 2 | 12 | 0 |
| 12 Mar | 326.35 | 17 | -1 | 37.7 | 16 | 10 | 39 |
| 11 Mar | 325.05 | 18 | 0.3 | 36.29 | 3 | 1 | 28 |
| 10 Mar | 325.90 | 17.5 | 0.6 | 38.22 | 33 | 5 | 20 |
| 9 Mar | 331.15 | 16.9 | 9.4 | 39.47 | 20 | 11 | 15 |
| 6 Mar | 352.75 | 7.5 | 1.2 | 35.11 | 2 | 1 | 3 |
| 5 Mar | 360.35 | 6.3 | -6.4 | - | 2 | 2 | 0 |
| 4 Mar | 356.40 | 6.3 | -6.4 | 32.77 | 2 | 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 | 12.7 | 0 | 9.49 | 0 | 0 | 0 |
| 23 Feb | 372.10 | 12.7 | 0 | 9.16 | 0 | 0 | 0 |
| 20 Feb | 366.30 | 12.7 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 367.65 | 12.7 | 0 | 9.64 | 0 | 0 | 0 |
| 18 Feb | 380.90 | 12.7 | 0 | 9.79 | 0 | 0 | 0 |
| 17 Feb | 374.95 | 12.7 | 0 | 8.5 | 0 | 0 | 0 |
| 16 Feb | 374.35 | 12.7 | 0 | 8.48 | 0 | 0 | 0 |
| 13 Feb | 374.10 | 12.7 | 0 | 9.43 | 0 | 0 | 0 |
| 12 Feb | 377.70 | 12.7 | 0 | - | 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 | 9.35 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 366.95 | 9.35 | 0 | 7.09 | 0 | 0 | 0 |
For Bharat Petroleum Corp Lt - strike price 330 expiring on 28APR2026
Delta for 330 PE is -0.9
Historical price for 330 PE is as follows
On 24 Apr BPCL was trading at 306.55. The strike last trading price was 23.55, which was 3.400000000000002 higher than the previous day. The implied volatity was 49.46, the open interest changed by -3 which decreased total open position to 152
On 23 Apr BPCL was trading at 309.80. The strike last trading price was 19.9, which was 3.799999999999997 higher than the previous day. The implied volatity was 28.65, the open interest changed by 62 which increased total open position to 157
On 22 Apr BPCL was trading at 314.40. The strike last trading price was 17.15, which was 2.1499999999999986 higher than the previous day. The implied volatity was 34.25, the open interest changed by -4 which decreased total open position to 96
On 21 Apr BPCL was trading at 318.05. The strike last trading price was 15.25, which was -1.75 lower than the previous day. The implied volatity was 42.63, the open interest changed by 18 which increased total open position to 100
On 20 Apr BPCL was trading at 316.05. The strike last trading price was 16.85, which was -2.349999999999998 lower than the previous day. The implied volatity was 42.97, the open interest changed by -9 which decreased total open position to 82
On 17 Apr BPCL was trading at 312.10. The strike last trading price was 18.8, which was -4.699999999999999 lower than the previous day. The implied volatity was 35.41, the open interest changed by -5 which decreased total open position to 93
On 16 Apr BPCL was trading at 307.95. The strike last trading price was 23.5, which was 1.8500000000000014 higher than the previous day. The implied volatity was 37.95, the open interest changed by -3 which decreased total open position to 96
On 15 Apr BPCL was trading at 310.45. The strike last trading price was 21.5, which was -16.9 lower than the previous day. The implied volatity was 38.67, the open interest changed by 3 which increased total open position to 99
On 13 Apr BPCL was trading at 292.95. The strike last trading price was 38.4, which was 4.649999999999999 higher than the previous day. The implied volatity was 45.67, the open interest changed by 0 which decreased total open position to 96
On 10 Apr BPCL was trading at 299.35. The strike last trading price was 33.75, which was 33.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96
On 9 Apr BPCL was trading at 297.35. The strike last trading price was 33.75, which was 0.95 higher than the previous day. The implied volatity was 44.05, the open interest changed by -3 which decreased total open position to 96
On 8 Apr BPCL was trading at 298.10. The strike last trading price was 32.8, which was -17.25 lower than the previous day. The implied volatity was 44.99, the open interest changed by 4 which increased total open position to 99
On 7 Apr BPCL was trading at 277.45. The strike last trading price was 50.05, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 95
On 6 Apr BPCL was trading at 278.70. The strike last trading price was 50.05, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 95
On 2 Apr BPCL was trading at 278.15. The strike last trading price was 50.05, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 95
On 1 Apr BPCL was trading at 281.25. The strike last trading price was 50.05, which was 0.15 higher than the previous day. The implied volatity was 53.07, the open interest changed by 51 which increased total open position to 94
On 30 Mar BPCL was trading at 281.00. The strike last trading price was 49.8, which was 2.05 higher than the previous day. The implied volatity was 53.46, the open interest changed by 1 which increased total open position to 44
On 27 Mar BPCL was trading at 282.70. The strike last trading price was 47.75, which was 1.3 higher than the previous day. The implied volatity was 43.74, the open interest changed by 7 which increased total open position to 43
On 25 Mar BPCL was trading at 284.55. The strike last trading price was 46.45, which was -3.85 lower than the previous day. The implied volatity was 48.68, the open interest changed by 4 which increased total open position to 36
On 24 Mar BPCL was trading at 282.25. The strike last trading price was 50.3, which was -9.7 lower than the previous day. The implied volatity was 55.98, the open interest changed by -1 which decreased total open position to 32
On 23 Mar BPCL was trading at 271.30. The strike last trading price was 60, which was 15.85 higher than the previous day. The implied volatity was 61.24, the open interest changed by 0 which decreased total open position to 34
On 20 Mar BPCL was trading at 287.80. The strike last trading price was 43.65, which was 4.35 higher than the previous day. The implied volatity was 47.18, the open interest changed by -2 which decreased total open position to 34
On 19 Mar BPCL was trading at 286.00. The strike last trading price was 39.3, which was 11.25 higher than the previous day. The implied volatity was 20.55, the open interest changed by -2 which decreased total open position to 37
On 18 Mar BPCL was trading at 303.70. The strike last trading price was 28.05, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 17 Mar BPCL was trading at 300.05. The strike last trading price was 28.05, which was -2.45 lower than the previous day. The implied volatity was 23.27, the open interest changed by 0 which decreased total open position to 39
On 16 Mar BPCL was trading at 304.95. The strike last trading price was 30.5, which was 10.5 higher than the previous day. The implied volatity was 42.11, the open interest changed by -2 which decreased total open position to 39
On 13 Mar BPCL was trading at 319.30. The strike last trading price was 20, which was 3 higher than the previous day. The implied volatity was 36.75, the open interest changed by 12 which increased total open position to 0
On 12 Mar BPCL was trading at 326.35. The strike last trading price was 17, which was -1 lower than the previous day. The implied volatity was 37.7, the open interest changed by 10 which increased total open position to 39
On 11 Mar BPCL was trading at 325.05. The strike last trading price was 18, which was 0.3 higher than the previous day. The implied volatity was 36.29, the open interest changed by 1 which increased total open position to 28
On 10 Mar BPCL was trading at 325.90. The strike last trading price was 17.5, which was 0.6 higher than the previous day. The implied volatity was 38.22, the open interest changed by 5 which increased total open position to 20
On 9 Mar BPCL was trading at 331.15. The strike last trading price was 16.9, which was 9.4 higher than the previous day. The implied volatity was 39.47, the open interest changed by 11 which increased total open position to 15
On 6 Mar BPCL was trading at 352.75. The strike last trading price was 7.5, which was 1.2 higher than the previous day. The implied volatity was 35.11, the open interest changed by 1 which increased total open position to 3
On 5 Mar BPCL was trading at 360.35. The strike last trading price was 6.3, which was -6.4 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 4 Mar BPCL was trading at 356.40. The strike last trading price was 6.3, which was -6.4 lower than the previous day. The implied volatity was 32.77, 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 12.7, which was 0 lower than the previous day. The implied volatity was 9.49, 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 12.7, which was 0 lower than the previous day. The implied volatity was 9.16, 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 12.7, 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 19 Feb BPCL was trading at 367.65. The strike last trading price was 12.7, which was 0 lower than the previous day. The implied volatity was 9.64, 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 12.7, which was 0 lower than the previous day. The implied volatity was 9.79, 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 12.7, which was 0 lower than the previous day. The implied volatity was 8.5, 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 12.7, which was 0 lower than the previous day. The implied volatity was 8.48, 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 12.7, which was 0 lower than the previous day. The implied volatity was 9.43, 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 12.7, 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 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 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 29 Jan BPCL was trading at 366.95. The strike last trading price was 9.35, which was 0 lower than the previous day. The implied volatity was 7.09, the open interest changed by 0 which decreased total open position to 0
