BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
24 Apr 2026 01:31 PM IST
| BPCL 28-Apr-2026 (4d) 350 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0
Theta: -0.08
Gamma: 0.00211
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 306.55 | 0.1 | -0.1 | 54.73 | 699 | -103 | 1,445 | |||||||||
| 23 Apr | 309.80 | 0.2 | -0.14999999999999997 | 51.26 | 487 | -97 | 1,564 | |||||||||
| 22 Apr | 314.40 | 0.25 | -0.30000000000000004 | 45.43 | 1,462 | 688 | 1,657 | |||||||||
| 21 Apr | 318.05 | 0.5 | -0.09999999999999998 | 43 | 539 | 114 | 977 | |||||||||
| 20 Apr | 316.05 | 0.55 | -0.09999999999999998 | 42.9 | 1,208 | -192 | 863 | |||||||||
| 17 Apr | 312.10 | 0.6 | -0.09999999999999998 | 39.91 | 2,715 | 314 | 1,073 | |||||||||
| 16 Apr | 307.95 | 0.7 | 0 | 44 | 874 | 77 | 755 | |||||||||
| 15 Apr | 310.45 | 0.8 | 0.55 | 41.32 | 1,197 | 79 | 677 | |||||||||
| 13 Apr | 292.95 | 0.25 | -0.25 | 42.7 | 303 | -14 | 598 | |||||||||
| 10 Apr | 299.35 | 0.45 | -0.04999999999999999 | 38.56 | 76 | -3 | 612 | |||||||||
| 9 Apr | 297.35 | 0.5 | -0.35 | 40.11 | 466 | -42 | 615 | |||||||||
| 8 Apr | 298.10 | 0.85 | 0.45 | 42.35 | 1,334 | -256 | 657 | |||||||||
| 7 Apr | 277.45 | 0.4 | -0.1 | 49.36 | 549 | 196 | 911 | |||||||||
| 6 Apr | 278.70 | 0.5 | -0.1 | 49.79 | 355 | -6 | 718 | |||||||||
| 2 Apr | 278.15 | 0.6 | -0.15 | 46.58 | 370 | 61 | 719 | |||||||||
| 1 Apr | 281.25 | 0.7 | -0.3 | 45.93 | 361 | 94 | 658 | |||||||||
| 30 Mar | 281.00 | 0.95 | -0.45 | 46.61 | 89 | 11 | 565 | |||||||||
| 27 Mar | 282.70 | 1.4 | -0.05 | 47.9 | 240 | 67 | 544 | |||||||||
| 25 Mar | 284.55 | 1.45 | 0.1 | 44.87 | 248 | 121 | 470 | |||||||||
| 24 Mar | 282.25 | 1.35 | 0.15 | 44.95 | 177 | 62 | 349 | |||||||||
|
|
||||||||||||||||
| 23 Mar | 271.30 | 1.2 | -0.3 | 49.35 | 141 | 71 | 289 | |||||||||
| 20 Mar | 287.80 | 1.55 | -0.05 | 40.16 | 62 | 18 | 217 | |||||||||
| 19 Mar | 286.00 | 1.5 | -0.85 | 39.96 | 175 | 39 | 200 | |||||||||
| 18 Mar | 303.70 | 2.35 | 0.1 | 34.01 | 135 | 53 | 151 | |||||||||
| 17 Mar | 300.05 | 2.25 | -1.1 | 35.53 | 44 | 27 | 97 | |||||||||
| 16 Mar | 304.95 | 3.3 | -3.3 | 36.06 | 92 | 28 | 69 | |||||||||
| 13 Mar | 319.30 | 6.6 | -2.4 | 34.78 | 24 | 8 | 40 | |||||||||
| 12 Mar | 326.35 | 9 | 0.7 | 34.61 | 12 | -1 | 31 | |||||||||
| 11 Mar | 325.05 | 8.3 | -0.6 | 35.08 | 30 | -12 | 32 | |||||||||
| 10 Mar | 325.90 | 9 | -2.95 | 33.73 | 45 | 29 | 42 | |||||||||
| 9 Mar | 331.15 | 11.8 | -10.45 | 36.95 | 15 | 12 | 13 | |||||||||
| 6 Mar | 352.75 | 22.25 | -2.05 | - | 0 | 0 | 1 | |||||||||
| 5 Mar | 360.35 | 22.25 | -2.05 | 23.95 | 1 | 0 | 0 | |||||||||
| 4 Mar | 356.40 | 24.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 374.80 | 24.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 385.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 386.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 381.05 | 24.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 374.45 | 24.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 372.10 | 24.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 366.30 | 24.3 | 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 350 expiring on 28APR2026
Delta for 350 CE is 0.02
Historical price for 350 CE is as follows
On 24 Apr BPCL was trading at 306.55. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 54.73, the open interest changed by -103 which decreased total open position to 1445
On 23 Apr BPCL was trading at 309.80. The strike last trading price was 0.2, which was -0.14999999999999997 lower than the previous day. The implied volatity was 51.26, the open interest changed by -97 which decreased total open position to 1564
On 22 Apr BPCL was trading at 314.40. The strike last trading price was 0.25, which was -0.30000000000000004 lower than the previous day. The implied volatity was 45.43, the open interest changed by 688 which increased total open position to 1657
On 21 Apr BPCL was trading at 318.05. The strike last trading price was 0.5, which was -0.09999999999999998 lower than the previous day. The implied volatity was 43, the open interest changed by 114 which increased total open position to 977
On 20 Apr BPCL was trading at 316.05. The strike last trading price was 0.55, which was -0.09999999999999998 lower than the previous day. The implied volatity was 42.9, the open interest changed by -192 which decreased total open position to 863
On 17 Apr BPCL was trading at 312.10. The strike last trading price was 0.6, which was -0.09999999999999998 lower than the previous day. The implied volatity was 39.91, the open interest changed by 314 which increased total open position to 1073
On 16 Apr BPCL was trading at 307.95. The strike last trading price was 0.7, which was 0 lower than the previous day. The implied volatity was 44, the open interest changed by 77 which increased total open position to 755
On 15 Apr BPCL was trading at 310.45. The strike last trading price was 0.8, which was 0.55 higher than the previous day. The implied volatity was 41.32, the open interest changed by 79 which increased total open position to 677
On 13 Apr BPCL was trading at 292.95. The strike last trading price was 0.25, which was -0.25 lower than the previous day. The implied volatity was 42.7, the open interest changed by -14 which decreased total open position to 598
On 10 Apr BPCL was trading at 299.35. The strike last trading price was 0.45, which was -0.04999999999999999 lower than the previous day. The implied volatity was 38.56, the open interest changed by -3 which decreased total open position to 612
On 9 Apr BPCL was trading at 297.35. The strike last trading price was 0.5, which was -0.35 lower than the previous day. The implied volatity was 40.11, the open interest changed by -42 which decreased total open position to 615
On 8 Apr BPCL was trading at 298.10. The strike last trading price was 0.85, which was 0.45 higher than the previous day. The implied volatity was 42.35, the open interest changed by -256 which decreased total open position to 657
On 7 Apr BPCL was trading at 277.45. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 49.36, the open interest changed by 196 which increased total open position to 911
On 6 Apr BPCL was trading at 278.70. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was 49.79, the open interest changed by -6 which decreased total open position to 718
On 2 Apr BPCL was trading at 278.15. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 46.58, the open interest changed by 61 which increased total open position to 719
On 1 Apr BPCL was trading at 281.25. The strike last trading price was 0.7, which was -0.3 lower than the previous day. The implied volatity was 45.93, the open interest changed by 94 which increased total open position to 658
On 30 Mar BPCL was trading at 281.00. The strike last trading price was 0.95, which was -0.45 lower than the previous day. The implied volatity was 46.61, the open interest changed by 11 which increased total open position to 565
On 27 Mar BPCL was trading at 282.70. The strike last trading price was 1.4, which was -0.05 lower than the previous day. The implied volatity was 47.9, the open interest changed by 67 which increased total open position to 544
On 25 Mar BPCL was trading at 284.55. The strike last trading price was 1.45, which was 0.1 higher than the previous day. The implied volatity was 44.87, the open interest changed by 121 which increased total open position to 470
On 24 Mar BPCL was trading at 282.25. The strike last trading price was 1.35, which was 0.15 higher than the previous day. The implied volatity was 44.95, the open interest changed by 62 which increased total open position to 349
On 23 Mar BPCL was trading at 271.30. The strike last trading price was 1.2, which was -0.3 lower than the previous day. The implied volatity was 49.35, the open interest changed by 71 which increased total open position to 289
On 20 Mar BPCL was trading at 287.80. The strike last trading price was 1.55, which was -0.05 lower than the previous day. The implied volatity was 40.16, the open interest changed by 18 which increased total open position to 217
On 19 Mar BPCL was trading at 286.00. The strike last trading price was 1.5, which was -0.85 lower than the previous day. The implied volatity was 39.96, the open interest changed by 39 which increased total open position to 200
On 18 Mar BPCL was trading at 303.70. The strike last trading price was 2.35, which was 0.1 higher than the previous day. The implied volatity was 34.01, the open interest changed by 53 which increased total open position to 151
On 17 Mar BPCL was trading at 300.05. The strike last trading price was 2.25, which was -1.1 lower than the previous day. The implied volatity was 35.53, the open interest changed by 27 which increased total open position to 97
On 16 Mar BPCL was trading at 304.95. The strike last trading price was 3.3, which was -3.3 lower than the previous day. The implied volatity was 36.06, the open interest changed by 28 which increased total open position to 69
On 13 Mar BPCL was trading at 319.30. The strike last trading price was 6.6, which was -2.4 lower than the previous day. The implied volatity was 34.78, the open interest changed by 8 which increased total open position to 40
On 12 Mar BPCL was trading at 326.35. The strike last trading price was 9, which was 0.7 higher than the previous day. The implied volatity was 34.61, the open interest changed by -1 which decreased total open position to 31
On 11 Mar BPCL was trading at 325.05. The strike last trading price was 8.3, which was -0.6 lower than the previous day. The implied volatity was 35.08, the open interest changed by -12 which decreased total open position to 32
On 10 Mar BPCL was trading at 325.90. The strike last trading price was 9, which was -2.95 lower than the previous day. The implied volatity was 33.73, the open interest changed by 29 which increased total open position to 42
On 9 Mar BPCL was trading at 331.15. The strike last trading price was 11.8, which was -10.45 lower than the previous day. The implied volatity was 36.95, the open interest changed by 12 which increased total open position to 13
On 6 Mar BPCL was trading at 352.75. The strike last trading price was 22.25, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Mar BPCL was trading at 360.35. The strike last trading price was 22.25, which was -2.05 lower than the previous day. The implied volatity was 23.95, 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 24.3, 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 24.3, 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 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 24.3, 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 24 Feb BPCL was trading at 374.45. The strike last trading price was 24.3, 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 23 Feb BPCL was trading at 372.10. The strike last trading price was 24.3, 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 20 Feb BPCL was trading at 366.30. The strike last trading price was 24.3, 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 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) 350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.94
Vega: 0
Theta: -0.31
Gamma: 0.00492
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 306.55 | 43.15 | 9.149999999999999 | 74.63 | 94 | -26 | 90 |
| 23 Apr | 309.80 | 34 | 34 | 49.93 | 0 | 0 | 116 |
| 22 Apr | 314.40 | 34 | 1.9500000000000028 | 49.93 | 3 | -2 | 116 |
| 21 Apr | 318.05 | 32.05 | -1.9500000000000028 | 53.81 | 18 | -11 | 119 |
| 20 Apr | 316.05 | 34 | -3.700000000000003 | 51.1 | 118 | -51 | 125 |
| 17 Apr | 312.10 | 37.35 | -3 | 34.32 | 47 | 15 | 177 |
| 16 Apr | 307.95 | 40.35 | -2.6499999999999986 | 43.18 | 80 | 63 | 162 |
| 15 Apr | 310.45 | 43 | -9.850000000000001 | 41.21 | 12 | -4 | 100 |
| 13 Apr | 292.95 | 52.85 | 52.85 | - | 0 | 0 | 104 |
| 10 Apr | 299.35 | 52.85 | 52.85 | - | 0 | 0 | 104 |
| 9 Apr | 297.35 | 52.85 | 0.85 | 54.06 | 6 | 1 | 105 |
| 8 Apr | 298.10 | 52 | -24.55 | 56.81 | 51 | -15 | 105 |
| 7 Apr | 277.45 | 76.55 | 7.75 | - | 0 | 0 | 120 |
| 6 Apr | 278.70 | 76.55 | 7.75 | - | 0 | 0 | 120 |
| 2 Apr | 278.15 | 76.55 | 7.75 | 86.33 | 33 | 29 | 121 |
| 1 Apr | 281.25 | 68.95 | 2.8 | - | 0 | 0 | 92 |
| 30 Mar | 281.00 | 68.95 | 2.8 | 62.22 | 96 | 3 | 95 |
| 27 Mar | 282.70 | 66.15 | 1.95 | 44.49 | 11 | 10 | 91 |
| 25 Mar | 284.55 | 64.2 | -5.5 | 50.11 | 28 | 5 | 80 |
| 24 Mar | 282.25 | 69.7 | -7.3 | 66.52 | 7 | -3 | 74 |
| 23 Mar | 271.30 | 77 | 15 | 58.06 | 45 | 40 | 77 |
| 20 Mar | 287.80 | 62 | -1.9 | 53.49 | 10 | 5 | 36 |
| 19 Mar | 286.00 | 63.2 | 18.85 | 54.18 | 11 | -1 | 30 |
| 18 Mar | 303.70 | 44.35 | -4.9 | 33.6 | 3 | -1 | 30 |
| 17 Mar | 300.05 | 49.25 | 4.35 | 39.84 | 6 | 2 | 32 |
| 16 Mar | 304.95 | 44.9 | 11.35 | 39.8 | 1 | 0 | 31 |
| 13 Mar | 319.30 | 33.55 | 5.65 | 37.68 | 20 | 16 | 30 |
| 12 Mar | 326.35 | 27.9 | -1.1 | - | 0 | 0 | 0 |
| 11 Mar | 325.05 | 27.9 | -1.1 | 30.21 | 2 | 1 | 15 |
| 10 Mar | 325.90 | 29 | 1.9 | 37.55 | 5 | 2 | 12 |
| 9 Mar | 331.15 | 27.1 | 12.1 | 37.19 | 7 | -3 | 9 |
| 6 Mar | 352.75 | 15 | 1.25 | 35.33 | 6 | 1 | 12 |
| 5 Mar | 360.35 | 13.75 | 0 | 38.17 | 9 | 4 | 10 |
| 4 Mar | 356.40 | 13.8 | 4.9 | 33.93 | 8 | 1 | 5 |
| 2 Mar | 374.80 | 8.9 | -12.5 | 36.98 | 7 | 3 | 3 |
| 27 Feb | 385.40 | - | - | - | 0 | 0 | 0 |
| 26 Feb | 386.00 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 381.05 | 21.4 | 0 | 6.02 | 0 | 0 | 0 |
| 24 Feb | 374.45 | 21.4 | 0 | 5.72 | 0 | 0 | 0 |
| 23 Feb | 372.10 | 21.4 | 0 | 5.53 | 0 | 0 | 0 |
| 20 Feb | 366.30 | 21.4 | 0 | 4.1 | 0 | 0 | 0 |
| 19 Feb | 367.65 | 21.4 | 0 | 5.84 | 0 | 0 | 0 |
| 18 Feb | 380.90 | 21.4 | 0 | 6.39 | 0 | 0 | 0 |
| 17 Feb | 374.95 | 21.4 | 0 | 4.96 | 0 | 0 | 0 |
| 16 Feb | 374.35 | 21.4 | 0 | 4.96 | 0 | 0 | 0 |
| 13 Feb | 374.10 | 21.4 | 0 | 6.11 | 0 | 0 | 0 |
| 12 Feb | 377.70 | 21.4 | 0 | 7.7 | 0 | 0 | 0 |
| 11 Feb | 387.60 | 21.4 | 0 | 7.67 | 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 | 16.7 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 366.95 | 16.7 | 0 | 3.81 | 0 | 0 | 0 |
For Bharat Petroleum Corp Lt - strike price 350 expiring on 28APR2026
Delta for 350 PE is -0.94
Historical price for 350 PE is as follows
On 24 Apr BPCL was trading at 306.55. The strike last trading price was 43.15, which was 9.149999999999999 higher than the previous day. The implied volatity was 74.63, the open interest changed by -26 which decreased total open position to 90
On 23 Apr BPCL was trading at 309.80. The strike last trading price was 34, which was 34 higher than the previous day. The implied volatity was 49.93, the open interest changed by 0 which decreased total open position to 116
On 22 Apr BPCL was trading at 314.40. The strike last trading price was 34, which was 1.9500000000000028 higher than the previous day. The implied volatity was 49.93, the open interest changed by -2 which decreased total open position to 116
On 21 Apr BPCL was trading at 318.05. The strike last trading price was 32.05, which was -1.9500000000000028 lower than the previous day. The implied volatity was 53.81, the open interest changed by -11 which decreased total open position to 119
On 20 Apr BPCL was trading at 316.05. The strike last trading price was 34, which was -3.700000000000003 lower than the previous day. The implied volatity was 51.1, the open interest changed by -51 which decreased total open position to 125
On 17 Apr BPCL was trading at 312.10. The strike last trading price was 37.35, which was -3 lower than the previous day. The implied volatity was 34.32, the open interest changed by 15 which increased total open position to 177
On 16 Apr BPCL was trading at 307.95. The strike last trading price was 40.35, which was -2.6499999999999986 lower than the previous day. The implied volatity was 43.18, the open interest changed by 63 which increased total open position to 162
On 15 Apr BPCL was trading at 310.45. The strike last trading price was 43, which was -9.850000000000001 lower than the previous day. The implied volatity was 41.21, the open interest changed by -4 which decreased total open position to 100
On 13 Apr BPCL was trading at 292.95. The strike last trading price was 52.85, which was 52.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 104
On 10 Apr BPCL was trading at 299.35. The strike last trading price was 52.85, which was 52.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 104
On 9 Apr BPCL was trading at 297.35. The strike last trading price was 52.85, which was 0.85 higher than the previous day. The implied volatity was 54.06, the open interest changed by 1 which increased total open position to 105
On 8 Apr BPCL was trading at 298.10. The strike last trading price was 52, which was -24.55 lower than the previous day. The implied volatity was 56.81, the open interest changed by -15 which decreased total open position to 105
On 7 Apr BPCL was trading at 277.45. The strike last trading price was 76.55, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 120
On 6 Apr BPCL was trading at 278.70. The strike last trading price was 76.55, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 120
On 2 Apr BPCL was trading at 278.15. The strike last trading price was 76.55, which was 7.75 higher than the previous day. The implied volatity was 86.33, the open interest changed by 29 which increased total open position to 121
On 1 Apr BPCL was trading at 281.25. The strike last trading price was 68.95, which was 2.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 92
On 30 Mar BPCL was trading at 281.00. The strike last trading price was 68.95, which was 2.8 higher than the previous day. The implied volatity was 62.22, the open interest changed by 3 which increased total open position to 95
On 27 Mar BPCL was trading at 282.70. The strike last trading price was 66.15, which was 1.95 higher than the previous day. The implied volatity was 44.49, the open interest changed by 10 which increased total open position to 91
On 25 Mar BPCL was trading at 284.55. The strike last trading price was 64.2, which was -5.5 lower than the previous day. The implied volatity was 50.11, the open interest changed by 5 which increased total open position to 80
On 24 Mar BPCL was trading at 282.25. The strike last trading price was 69.7, which was -7.3 lower than the previous day. The implied volatity was 66.52, the open interest changed by -3 which decreased total open position to 74
On 23 Mar BPCL was trading at 271.30. The strike last trading price was 77, which was 15 higher than the previous day. The implied volatity was 58.06, the open interest changed by 40 which increased total open position to 77
On 20 Mar BPCL was trading at 287.80. The strike last trading price was 62, which was -1.9 lower than the previous day. The implied volatity was 53.49, the open interest changed by 5 which increased total open position to 36
On 19 Mar BPCL was trading at 286.00. The strike last trading price was 63.2, which was 18.85 higher than the previous day. The implied volatity was 54.18, the open interest changed by -1 which decreased total open position to 30
On 18 Mar BPCL was trading at 303.70. The strike last trading price was 44.35, which was -4.9 lower than the previous day. The implied volatity was 33.6, the open interest changed by -1 which decreased total open position to 30
On 17 Mar BPCL was trading at 300.05. The strike last trading price was 49.25, which was 4.35 higher than the previous day. The implied volatity was 39.84, the open interest changed by 2 which increased total open position to 32
On 16 Mar BPCL was trading at 304.95. The strike last trading price was 44.9, which was 11.35 higher than the previous day. The implied volatity was 39.8, the open interest changed by 0 which decreased total open position to 31
On 13 Mar BPCL was trading at 319.30. The strike last trading price was 33.55, which was 5.65 higher than the previous day. The implied volatity was 37.68, the open interest changed by 16 which increased total open position to 30
On 12 Mar BPCL was trading at 326.35. The strike last trading price was 27.9, which was -1.1 lower 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 27.9, which was -1.1 lower than the previous day. The implied volatity was 30.21, the open interest changed by 1 which increased total open position to 15
On 10 Mar BPCL was trading at 325.90. The strike last trading price was 29, which was 1.9 higher than the previous day. The implied volatity was 37.55, the open interest changed by 2 which increased total open position to 12
On 9 Mar BPCL was trading at 331.15. The strike last trading price was 27.1, which was 12.1 higher than the previous day. The implied volatity was 37.19, the open interest changed by -3 which decreased total open position to 9
On 6 Mar BPCL was trading at 352.75. The strike last trading price was 15, which was 1.25 higher than the previous day. The implied volatity was 35.33, the open interest changed by 1 which increased total open position to 12
On 5 Mar BPCL was trading at 360.35. The strike last trading price was 13.75, which was 0 lower than the previous day. The implied volatity was 38.17, the open interest changed by 4 which increased total open position to 10
On 4 Mar BPCL was trading at 356.40. The strike last trading price was 13.8, which was 4.9 higher than the previous day. The implied volatity was 33.93, the open interest changed by 1 which increased total open position to 5
On 2 Mar BPCL was trading at 374.80. The strike last trading price was 8.9, which was -12.5 lower than the previous day. The implied volatity was 36.98, the open interest changed by 3 which increased total open position to 3
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 21.4, which was 0 lower than the previous day. The implied volatity was 6.02, 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 21.4, which was 0 lower than the previous day. The implied volatity was 5.72, 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 21.4, which was 0 lower than the previous day. The implied volatity was 5.53, 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 21.4, which was 0 lower than the previous day. The implied volatity was 4.1, 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 21.4, which was 0 lower than the previous day. The implied volatity was 5.84, 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 21.4, which was 0 lower than the previous day. The implied volatity was 6.39, 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 21.4, which was 0 lower than the previous day. The implied volatity was 4.96, 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 21.4, which was 0 lower than the previous day. The implied volatity was 4.96, 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 21.4, which was 0 lower than the previous day. The implied volatity was 6.11, 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 21.4, which was 0 lower than the previous day. The implied volatity was 7.7, 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 21.4, which was 0 lower than the previous day. The implied volatity was 7.67, 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 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 29 Jan BPCL was trading at 366.95. The strike last trading price was 16.7, which was 0 lower than the previous day. The implied volatity was 3.81, the open interest changed by 0 which decreased total open position to 0
