BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
24 Apr 2026 01:28 PM IST
| BPCL 28-Apr-2026 (4d) 340 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0
Theta: -0.14
Gamma: 0.00425
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 306.60 | 0.2 | -0.2 | 49.24 | 642 | -225 | 404 | |||||||||
| 23 Apr | 309.80 | 0.35 | -0.20000000000000007 | 45.36 | 783 | -223 | 627 | |||||||||
| 22 Apr | 314.40 | 0.5 | -0.5 | 40.95 | 784 | -47 | 850 | |||||||||
| 21 Apr | 318.05 | 0.95 | -0.25 | 38.07 | 1,944 | 234 | 893 | |||||||||
| 20 Apr | 316.05 | 1.2 | 0.050000000000000044 | 40.75 | 2,452 | 139 | 648 | |||||||||
| 17 Apr | 312.10 | 1.2 | 0.050000000000000044 | 38.01 | 1,351 | -77 | 528 | |||||||||
| 16 Apr | 307.95 | 1.1 | -0.25 | 40.31 | 1,044 | 10 | 596 | |||||||||
| 15 Apr | 310.45 | 1.45 | 1 | 39.24 | 1,818 | 124 | 586 | |||||||||
| 13 Apr | 292.95 | 0.5 | -0.35 | 41.69 | 313 | -63 | 479 | |||||||||
| 10 Apr | 299.35 | 0.85 | -0.050000000000000044 | 37.33 | 313 | 69 | 535 | |||||||||
| 9 Apr | 297.35 | 0.9 | -0.5 | 38.83 | 218 | -2 | 466 | |||||||||
| 8 Apr | 298.10 | 1.4 | 0.85 | 40.88 | 714 | 200 | 467 | |||||||||
| 7 Apr | 277.45 | 0.55 | -0.15 | 46.76 | 55 | 23 | 266 | |||||||||
| 6 Apr | 278.70 | 0.75 | -0.15 | 48.17 | 127 | 20 | 247 | |||||||||
| 2 Apr | 278.15 | 0.9 | -0.15 | 45.19 | 113 | -36 | 227 | |||||||||
| 1 Apr | 281.25 | 1 | -0.35 | 44.16 | 283 | 8 | 264 | |||||||||
| 30 Mar | 281.00 | 1.4 | -0.5 | 45.49 | 145 | -13 | 255 | |||||||||
|
|
||||||||||||||||
| 27 Mar | 282.70 | 1.9 | -0.1 | 46.31 | 282 | 109 | 267 | |||||||||
| 25 Mar | 284.55 | 2 | 0.1 | 43.4 | 142 | 52 | 160 | |||||||||
| 24 Mar | 282.25 | 1.9 | 0.3 | 43.77 | 61 | -2 | 109 | |||||||||
| 23 Mar | 271.30 | 1.6 | -0.5 | 47.92 | 67 | 5 | 111 | |||||||||
| 20 Mar | 287.80 | 2.3 | 0.1 | 39.49 | 46 | 14 | 106 | |||||||||
| 19 Mar | 286.00 | 2.2 | -1.45 | 39.18 | 96 | 6 | 91 | |||||||||
| 18 Mar | 303.70 | 3.65 | 0.3 | 33.6 | 64 | -10 | 85 | |||||||||
| 17 Mar | 300.05 | 3.35 | -1.45 | 34.81 | 71 | 37 | 93 | |||||||||
| 16 Mar | 304.95 | 4.9 | -4.4 | 35.79 | 60 | 0 | 56 | |||||||||
| 13 Mar | 319.30 | 9.25 | -2.75 | 34.43 | 26 | 14 | 55 | |||||||||
| 12 Mar | 326.35 | 12 | -0.2 | 33.66 | 40 | 8 | 41 | |||||||||
| 11 Mar | 325.05 | 12.2 | -0.1 | 36.62 | 12 | 1 | 34 | |||||||||
| 10 Mar | 325.90 | 12.6 | -3.25 | 34.03 | 37 | 17 | 33 | |||||||||
| 9 Mar | 331.15 | 15.75 | -13.7 | 37.26 | 23 | 16 | 16 | |||||||||
| 6 Mar | 352.75 | 29.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 360.35 | 29.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 356.40 | 29.45 | 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 | 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 340 expiring on 28APR2026
Delta for 340 CE is 0.03
Historical price for 340 CE is as follows
On 24 Apr BPCL was trading at 306.60. The strike last trading price was 0.2, which was -0.2 lower than the previous day. The implied volatity was 49.24, the open interest changed by -225 which decreased total open position to 404
On 23 Apr BPCL was trading at 309.80. The strike last trading price was 0.35, which was -0.20000000000000007 lower than the previous day. The implied volatity was 45.36, the open interest changed by -223 which decreased total open position to 627
On 22 Apr BPCL was trading at 314.40. The strike last trading price was 0.5, which was -0.5 lower than the previous day. The implied volatity was 40.95, the open interest changed by -47 which decreased total open position to 850
On 21 Apr BPCL was trading at 318.05. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was 38.07, the open interest changed by 234 which increased total open position to 893
On 20 Apr BPCL was trading at 316.05. The strike last trading price was 1.2, which was 0.050000000000000044 higher than the previous day. The implied volatity was 40.75, the open interest changed by 139 which increased total open position to 648
On 17 Apr BPCL was trading at 312.10. The strike last trading price was 1.2, which was 0.050000000000000044 higher than the previous day. The implied volatity was 38.01, the open interest changed by -77 which decreased total open position to 528
On 16 Apr BPCL was trading at 307.95. The strike last trading price was 1.1, which was -0.25 lower than the previous day. The implied volatity was 40.31, the open interest changed by 10 which increased total open position to 596
On 15 Apr BPCL was trading at 310.45. The strike last trading price was 1.45, which was 1 higher than the previous day. The implied volatity was 39.24, the open interest changed by 124 which increased total open position to 586
On 13 Apr BPCL was trading at 292.95. The strike last trading price was 0.5, which was -0.35 lower than the previous day. The implied volatity was 41.69, the open interest changed by -63 which decreased total open position to 479
On 10 Apr BPCL was trading at 299.35. The strike last trading price was 0.85, which was -0.050000000000000044 lower than the previous day. The implied volatity was 37.33, the open interest changed by 69 which increased total open position to 535
On 9 Apr BPCL was trading at 297.35. The strike last trading price was 0.9, which was -0.5 lower than the previous day. The implied volatity was 38.83, the open interest changed by -2 which decreased total open position to 466
On 8 Apr BPCL was trading at 298.10. The strike last trading price was 1.4, which was 0.85 higher than the previous day. The implied volatity was 40.88, the open interest changed by 200 which increased total open position to 467
On 7 Apr BPCL was trading at 277.45. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 46.76, the open interest changed by 23 which increased total open position to 266
On 6 Apr BPCL was trading at 278.70. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was 48.17, the open interest changed by 20 which increased total open position to 247
On 2 Apr BPCL was trading at 278.15. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was 45.19, the open interest changed by -36 which decreased total open position to 227
On 1 Apr BPCL was trading at 281.25. The strike last trading price was 1, which was -0.35 lower than the previous day. The implied volatity was 44.16, the open interest changed by 8 which increased total open position to 264
On 30 Mar BPCL was trading at 281.00. The strike last trading price was 1.4, which was -0.5 lower than the previous day. The implied volatity was 45.49, the open interest changed by -13 which decreased total open position to 255
On 27 Mar BPCL was trading at 282.70. The strike last trading price was 1.9, which was -0.1 lower than the previous day. The implied volatity was 46.31, the open interest changed by 109 which increased total open position to 267
On 25 Mar BPCL was trading at 284.55. The strike last trading price was 2, which was 0.1 higher than the previous day. The implied volatity was 43.4, the open interest changed by 52 which increased total open position to 160
On 24 Mar BPCL was trading at 282.25. The strike last trading price was 1.9, which was 0.3 higher than the previous day. The implied volatity was 43.77, the open interest changed by -2 which decreased total open position to 109
On 23 Mar BPCL was trading at 271.30. The strike last trading price was 1.6, which was -0.5 lower than the previous day. The implied volatity was 47.92, the open interest changed by 5 which increased total open position to 111
On 20 Mar BPCL was trading at 287.80. The strike last trading price was 2.3, which was 0.1 higher than the previous day. The implied volatity was 39.49, the open interest changed by 14 which increased total open position to 106
On 19 Mar BPCL was trading at 286.00. The strike last trading price was 2.2, which was -1.45 lower than the previous day. The implied volatity was 39.18, the open interest changed by 6 which increased total open position to 91
On 18 Mar BPCL was trading at 303.70. The strike last trading price was 3.65, which was 0.3 higher than the previous day. The implied volatity was 33.6, the open interest changed by -10 which decreased total open position to 85
On 17 Mar BPCL was trading at 300.05. The strike last trading price was 3.35, which was -1.45 lower than the previous day. The implied volatity was 34.81, the open interest changed by 37 which increased total open position to 93
On 16 Mar BPCL was trading at 304.95. The strike last trading price was 4.9, which was -4.4 lower than the previous day. The implied volatity was 35.79, the open interest changed by 0 which decreased total open position to 56
On 13 Mar BPCL was trading at 319.30. The strike last trading price was 9.25, which was -2.75 lower than the previous day. The implied volatity was 34.43, the open interest changed by 14 which increased total open position to 55
On 12 Mar BPCL was trading at 326.35. The strike last trading price was 12, which was -0.2 lower than the previous day. The implied volatity was 33.66, the open interest changed by 8 which increased total open position to 41
On 11 Mar BPCL was trading at 325.05. The strike last trading price was 12.2, which was -0.1 lower than the previous day. The implied volatity was 36.62, the open interest changed by 1 which increased total open position to 34
On 10 Mar BPCL was trading at 325.90. The strike last trading price was 12.6, which was -3.25 lower than the previous day. The implied volatity was 34.03, the open interest changed by 17 which increased total open position to 33
On 9 Mar BPCL was trading at 331.15. The strike last trading price was 15.75, which was -13.7 lower than the previous day. The implied volatity was 37.26, the open interest changed by 16 which increased total open position to 16
On 6 Mar BPCL was trading at 352.75. The strike last trading price was 29.45, 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 29.45, 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 29.45, 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 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 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) 340 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.95
Vega: 0
Theta: -0.17
Gamma: 0.00548
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 306.60 | 33.4 | 3.25 | 55.25 | 2 | 0 | 26 |
| 23 Apr | 309.80 | 30.55 | 5.449999999999999 | 48.73 | 17 | -12 | 27 |
| 22 Apr | 314.40 | 25.1 | 2.3000000000000007 | 51.01 | 14 | -5 | 39 |
| 21 Apr | 318.05 | 22.8 | -2.099999999999998 | 44.1 | 34 | -14 | 42 |
| 20 Apr | 316.05 | 25.25 | -6.449999999999999 | 46.58 | 39 | -3 | 55 |
| 17 Apr | 312.10 | 31.7 | 31.7 | 37.26 | 0 | 0 | 58 |
| 16 Apr | 307.95 | 31.7 | 1.3000000000000007 | 37.26 | 26 | 4 | 58 |
| 15 Apr | 310.45 | 30.2 | -17.8 | 40.38 | 27 | 4 | 54 |
| 13 Apr | 292.95 | 48 | 4.799999999999997 | 45.06 | 2 | 0 | 48 |
| 10 Apr | 299.35 | 43.2 | 43.2 | - | 0 | 0 | 48 |
| 9 Apr | 297.35 | 43.2 | -28 | - | 0 | 1 | 0 |
| 8 Apr | 298.10 | 43.2 | -28 | 55.8 | 26 | 1 | 48 |
| 7 Apr | 277.45 | 71.2 | 12.2 | - | 0 | 0 | 47 |
| 6 Apr | 278.70 | 71.2 | 12.2 | - | 0 | 0 | 47 |
| 2 Apr | 278.15 | 71.2 | 12.2 | 104.91 | 2 | 1 | 47 |
| 1 Apr | 281.25 | 59 | 1.5 | - | 0 | 0 | 46 |
| 30 Mar | 281.00 | 59 | 1.5 | 54.9 | 10 | 6 | 48 |
| 27 Mar | 282.70 | 57.5 | 2.35 | 48.59 | 9 | 4 | 41 |
| 25 Mar | 284.55 | 55.2 | -3.85 | 49.58 | 24 | 4 | 33 |
| 24 Mar | 282.25 | 59.05 | -10.75 | 57.46 | 8 | -3 | 25 |
| 23 Mar | 271.30 | 69.8 | 16.8 | 66.76 | 13 | 8 | 25 |
| 20 Mar | 287.80 | 53 | 18.5 | 51.41 | 11 | 9 | 16 |
| 19 Mar | 286.00 | 34.5 | -5.5 | - | 1 | 0 | 7 |
| 18 Mar | 303.70 | 34.5 | -5.5 | 28.53 | 1 | 0 | 7 |
| 17 Mar | 300.05 | 40 | 3.35 | 36.76 | 4 | 1 | 6 |
| 16 Mar | 304.95 | 36.65 | 9.15 | 38.83 | 5 | 2 | 5 |
| 13 Mar | 319.30 | 27.5 | 4.7 | 39.35 | 2 | 0 | 0 |
| 12 Mar | 326.35 | 22.8 | 16.8 | - | 0 | 0 | 0 |
| 11 Mar | 325.05 | 22.8 | 16.8 | 34.09 | 1 | 0 | 3 |
| 10 Mar | 325.90 | 6 | -2.95 | - | 0 | 0 | 3 |
| 9 Mar | 331.15 | 6 | -2.95 | - | 0 | 0 | 3 |
| 6 Mar | 352.75 | 6 | -2.95 | - | 0 | 0 | 3 |
| 5 Mar | 360.35 | 6 | -2.95 | 29.13 | 3 | 2 | 3 |
| 4 Mar | 356.40 | 8.95 | -7.75 | 31.99 | 1 | 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 | 16.7 | 0 | 7.72 | 0 | 0 | 0 |
| 23 Feb | 372.10 | 16.7 | 0 | 7.38 | 0 | 0 | 0 |
| 20 Feb | 366.30 | 16.7 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 367.65 | 16.7 | 0 | 7.94 | 0 | 0 | 0 |
| 18 Feb | 380.90 | 16.7 | 0 | 8.12 | 0 | 0 | 0 |
| 17 Feb | 374.95 | 16.7 | 0 | 6.76 | 0 | 0 | 0 |
| 16 Feb | 374.35 | 16.7 | 0 | 6.75 | 0 | 0 | 0 |
| 13 Feb | 374.10 | 16.7 | 0 | 7.8 | 0 | 0 | 0 |
| 12 Feb | 377.70 | 16.7 | 0 | 9.28 | 0 | 0 | 0 |
| 11 Feb | 387.60 | 16.7 | 0 | 9.25 | 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 | 12.7 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 366.95 | 12.7 | 0 | 5.47 | 0 | 0 | 0 |
For Bharat Petroleum Corp Lt - strike price 340 expiring on 28APR2026
Delta for 340 PE is -0.95
Historical price for 340 PE is as follows
On 24 Apr BPCL was trading at 306.60. The strike last trading price was 33.4, which was 3.25 higher than the previous day. The implied volatity was 55.25, the open interest changed by 0 which decreased total open position to 26
On 23 Apr BPCL was trading at 309.80. The strike last trading price was 30.55, which was 5.449999999999999 higher than the previous day. The implied volatity was 48.73, the open interest changed by -12 which decreased total open position to 27
On 22 Apr BPCL was trading at 314.40. The strike last trading price was 25.1, which was 2.3000000000000007 higher than the previous day. The implied volatity was 51.01, the open interest changed by -5 which decreased total open position to 39
On 21 Apr BPCL was trading at 318.05. The strike last trading price was 22.8, which was -2.099999999999998 lower than the previous day. The implied volatity was 44.1, the open interest changed by -14 which decreased total open position to 42
On 20 Apr BPCL was trading at 316.05. The strike last trading price was 25.25, which was -6.449999999999999 lower than the previous day. The implied volatity was 46.58, the open interest changed by -3 which decreased total open position to 55
On 17 Apr BPCL was trading at 312.10. The strike last trading price was 31.7, which was 31.7 higher than the previous day. The implied volatity was 37.26, the open interest changed by 0 which decreased total open position to 58
On 16 Apr BPCL was trading at 307.95. The strike last trading price was 31.7, which was 1.3000000000000007 higher than the previous day. The implied volatity was 37.26, the open interest changed by 4 which increased total open position to 58
On 15 Apr BPCL was trading at 310.45. The strike last trading price was 30.2, which was -17.8 lower than the previous day. The implied volatity was 40.38, the open interest changed by 4 which increased total open position to 54
On 13 Apr BPCL was trading at 292.95. The strike last trading price was 48, which was 4.799999999999997 higher than the previous day. The implied volatity was 45.06, the open interest changed by 0 which decreased total open position to 48
On 10 Apr BPCL was trading at 299.35. The strike last trading price was 43.2, which was 43.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48
On 9 Apr BPCL was trading at 297.35. The strike last trading price was 43.2, which was -28 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 8 Apr BPCL was trading at 298.10. The strike last trading price was 43.2, which was -28 lower than the previous day. The implied volatity was 55.8, the open interest changed by 1 which increased total open position to 48
On 7 Apr BPCL was trading at 277.45. The strike last trading price was 71.2, which was 12.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47
On 6 Apr BPCL was trading at 278.70. The strike last trading price was 71.2, which was 12.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47
On 2 Apr BPCL was trading at 278.15. The strike last trading price was 71.2, which was 12.2 higher than the previous day. The implied volatity was 104.91, the open interest changed by 1 which increased total open position to 47
On 1 Apr BPCL was trading at 281.25. The strike last trading price was 59, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46
On 30 Mar BPCL was trading at 281.00. The strike last trading price was 59, which was 1.5 higher than the previous day. The implied volatity was 54.9, the open interest changed by 6 which increased total open position to 48
On 27 Mar BPCL was trading at 282.70. The strike last trading price was 57.5, which was 2.35 higher than the previous day. The implied volatity was 48.59, the open interest changed by 4 which increased total open position to 41
On 25 Mar BPCL was trading at 284.55. The strike last trading price was 55.2, which was -3.85 lower than the previous day. The implied volatity was 49.58, the open interest changed by 4 which increased total open position to 33
On 24 Mar BPCL was trading at 282.25. The strike last trading price was 59.05, which was -10.75 lower than the previous day. The implied volatity was 57.46, the open interest changed by -3 which decreased total open position to 25
On 23 Mar BPCL was trading at 271.30. The strike last trading price was 69.8, which was 16.8 higher than the previous day. The implied volatity was 66.76, the open interest changed by 8 which increased total open position to 25
On 20 Mar BPCL was trading at 287.80. The strike last trading price was 53, which was 18.5 higher than the previous day. The implied volatity was 51.41, the open interest changed by 9 which increased total open position to 16
On 19 Mar BPCL was trading at 286.00. The strike last trading price was 34.5, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 18 Mar BPCL was trading at 303.70. The strike last trading price was 34.5, which was -5.5 lower than the previous day. The implied volatity was 28.53, the open interest changed by 0 which decreased total open position to 7
On 17 Mar BPCL was trading at 300.05. The strike last trading price was 40, which was 3.35 higher than the previous day. The implied volatity was 36.76, the open interest changed by 1 which increased total open position to 6
On 16 Mar BPCL was trading at 304.95. The strike last trading price was 36.65, which was 9.15 higher than the previous day. The implied volatity was 38.83, the open interest changed by 2 which increased total open position to 5
On 13 Mar BPCL was trading at 319.30. The strike last trading price was 27.5, which was 4.7 higher than the previous day. The implied volatity was 39.35, the open interest changed by 0 which decreased total open position to 0
On 12 Mar BPCL was trading at 326.35. The strike last trading price was 22.8, which was 16.8 higher than the previous day. The implied volatity was -, 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 22.8, which was 16.8 higher than the previous day. The implied volatity was 34.09, the open interest changed by 0 which decreased total open position to 3
On 10 Mar BPCL was trading at 325.90. The strike last trading price was 6, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Mar BPCL was trading at 331.15. The strike last trading price was 6, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Mar BPCL was trading at 352.75. The strike last trading price was 6, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Mar BPCL was trading at 360.35. The strike last trading price was 6, which was -2.95 lower than the previous day. The implied volatity was 29.13, the open interest changed by 2 which increased total open position to 3
On 4 Mar BPCL was trading at 356.40. The strike last trading price was 8.95, which was -7.75 lower than the previous day. The implied volatity was 31.99, 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 16.7, which was 0 lower than the previous day. The implied volatity was 7.72, 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 16.7, which was 0 lower than the previous day. The implied volatity was 7.38, 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 16.7, 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 16.7, which was 0 lower than the previous day. The implied volatity was 7.94, 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 16.7, which was 0 lower than the previous day. The implied volatity was 8.12, 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 16.7, which was 0 lower than the previous day. The implied volatity was 6.76, 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 16.7, which was 0 lower than the previous day. The implied volatity was 6.75, 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 16.7, which was 0 lower than the previous day. The implied volatity was 7.8, 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 16.7, which was 0 lower than the previous day. The implied volatity was 9.28, 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 16.7, which was 0 lower than the previous day. The implied volatity was 9.25, 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 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 29 Jan BPCL was trading at 366.95. The strike last trading price was 12.7, which was 0 lower than the previous day. The implied volatity was 5.47, the open interest changed by 0 which decreased total open position to 0
