BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
24 Apr 2026 01:28 PM IST
| BPCL 28-Apr-2026 (4d) 360 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.05
Gamma: 0.00108
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 306.60 | 0.05 | -0.05 | 58.08 | 191 | -38 | 614 | |||||||||
| 23 Apr | 309.80 | 0.1 | -0.04999999999999999 | 55.32 | 230 | -98 | 660 | |||||||||
| 22 Apr | 314.40 | 0.1 | -0.19999999999999998 | 47.43 | 782 | 344 | 758 | |||||||||
| 21 Apr | 318.05 | 0.25 | -0.04999999999999999 | 45.6 | 156 | 13 | 414 | |||||||||
| 20 Apr | 316.05 | 0.3 | -0.04999999999999999 | 46.35 | 453 | 130 | 399 | |||||||||
| 17 Apr | 312.10 | 0.35 | 0 | 43.48 | 176 | 73 | 266 | |||||||||
| 16 Apr | 307.95 | 0.35 | -0.050000000000000044 | 45.49 | 55 | -21 | 193 | |||||||||
| 15 Apr | 310.45 | 0.45 | 0.25 | 43.22 | 193 | -14 | 212 | |||||||||
| 13 Apr | 292.95 | 0.2 | -0.14999999999999997 | 47.11 | 120 | -6 | 235 | |||||||||
| 10 Apr | 299.35 | 0.35 | 0 | 42.75 | 38 | -1 | 241 | |||||||||
| 9 Apr | 297.35 | 0.35 | -0.2 | 42.95 | 177 | -50 | 242 | |||||||||
| 8 Apr | 298.10 | 0.55 | 0.25 | 44.24 | 289 | 74 | 292 | |||||||||
| 7 Apr | 277.45 | 0.3 | -0.05 | 51.91 | 282 | -13 | 217 | |||||||||
| 6 Apr | 278.70 | 0.35 | -0.1 | 51.65 | 11 | 0 | 230 | |||||||||
| 2 Apr | 278.15 | 0.45 | -0.1 | 48.78 | 94 | 7 | 230 | |||||||||
| 1 Apr | 281.25 | 0.55 | -0.15 | 48.47 | 89 | 29 | 223 | |||||||||
| 30 Mar | 281.00 | 0.7 | -0.35 | 48.39 | 81 | -24 | 193 | |||||||||
| 27 Mar | 282.70 | 1.05 | 0.05 | 49.5 | 58 | 6 | 215 | |||||||||
| 25 Mar | 284.55 | 1 | -0.05 | 45.7 | 17 | -1 | 209 | |||||||||
| 24 Mar | 282.25 | 1 | 0.05 | 46.41 | 50 | 5 | 210 | |||||||||
| 23 Mar | 271.30 | 0.95 | -0.2 | 51.18 | 37 | -8 | 205 | |||||||||
| 20 Mar | 287.80 | 1.2 | 0.1 | 42.09 | 40 | -1 | 212 | |||||||||
| 19 Mar | 286.00 | 1.1 | -0.5 | 41.36 | 93 | 3 | 213 | |||||||||
| 18 Mar | 303.70 | 1.6 | 0.1 | 35.05 | 34 | 16 | 209 | |||||||||
| 17 Mar | 300.05 | 1.55 | -0.95 | 36.5 | 53 | 25 | 192 | |||||||||
| 16 Mar | 304.95 | 2.5 | -2 | 37.78 | 74 | 25 | 167 | |||||||||
| 13 Mar | 319.30 | 4.35 | -1.8 | 34.27 | 81 | 46 | 141 | |||||||||
| 12 Mar | 326.35 | 6.1 | 0.45 | 33.96 | 23 | 8 | 93 | |||||||||
| 11 Mar | 325.05 | 5.65 | -0.55 | 34.13 | 71 | 56 | 86 | |||||||||
| 10 Mar | 325.90 | 6.2 | -2.35 | 33.37 | 30 | 17 | 30 | |||||||||
| 9 Mar | 331.15 | 8.6 | -6.65 | 36.6 | 15 | 8 | 13 | |||||||||
| 6 Mar | 352.75 | 15.25 | -2.75 | 30.06 | 4 | 2 | 4 | |||||||||
| 5 Mar | 360.35 | 18 | -17 | 27.22 | 3 | 1 | 1 | |||||||||
| 4 Mar | 356.40 | 35 | 18 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 374.80 | 35 | 18 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 385.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 386.00 | 35 | 18 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 381.05 | 35 | 18 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 374.45 | 35 | 18 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 372.10 | 35 | 18 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 366.30 | 35 | 18 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 367.65 | 35 | 18 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 380.90 | 35 | 18 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 17 Feb | 374.95 | 35 | 18 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 374.35 | 35 | 18 | - | 1 | 0 | 0 | |||||||||
| 13 Feb | 374.10 | 35 | 18 | - | 1 | 0 | 0 | |||||||||
| 12 Feb | 377.70 | 35 | 18 | - | 1 | 0 | 0 | |||||||||
| 11 Feb | 387.60 | 35 | 18 | - | 1 | 0 | 0 | |||||||||
| 10 Feb | 386.35 | 35 | 18 | 16.51 | 1 | 0 | 1 | |||||||||
| 9 Feb | 388.30 | 17 | -2.8 | - | 0 | 0 | 1 | |||||||||
| 6 Feb | 386.35 | 17 | -2.8 | - | 0 | 0 | 1 | |||||||||
| 5 Feb | 382.05 | 17 | -2.8 | - | 0 | 0 | 1 | |||||||||
| 4 Feb | 382.45 | 17 | -2.8 | - | 0 | 0 | 1 | |||||||||
| 3 Feb | 373.45 | 17 | -2.8 | - | 0 | 0 | 1 | |||||||||
| 2 Feb | 366.70 | 17 | -2.8 | - | 0 | 0 | 1 | |||||||||
| 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 360 expiring on 28APR2026
Delta for 360 CE is 0.01
Historical price for 360 CE is as follows
On 24 Apr BPCL was trading at 306.60. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 58.08, the open interest changed by -38 which decreased total open position to 614
On 23 Apr BPCL was trading at 309.80. The strike last trading price was 0.1, which was -0.04999999999999999 lower than the previous day. The implied volatity was 55.32, the open interest changed by -98 which decreased total open position to 660
On 22 Apr BPCL was trading at 314.40. The strike last trading price was 0.1, which was -0.19999999999999998 lower than the previous day. The implied volatity was 47.43, the open interest changed by 344 which increased total open position to 758
On 21 Apr BPCL was trading at 318.05. The strike last trading price was 0.25, which was -0.04999999999999999 lower than the previous day. The implied volatity was 45.6, the open interest changed by 13 which increased total open position to 414
On 20 Apr BPCL was trading at 316.05. The strike last trading price was 0.3, which was -0.04999999999999999 lower than the previous day. The implied volatity was 46.35, the open interest changed by 130 which increased total open position to 399
On 17 Apr BPCL was trading at 312.10. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 43.48, the open interest changed by 73 which increased total open position to 266
On 16 Apr BPCL was trading at 307.95. The strike last trading price was 0.35, which was -0.050000000000000044 lower than the previous day. The implied volatity was 45.49, the open interest changed by -21 which decreased total open position to 193
On 15 Apr BPCL was trading at 310.45. The strike last trading price was 0.45, which was 0.25 higher than the previous day. The implied volatity was 43.22, the open interest changed by -14 which decreased total open position to 212
On 13 Apr BPCL was trading at 292.95. The strike last trading price was 0.2, which was -0.14999999999999997 lower than the previous day. The implied volatity was 47.11, the open interest changed by -6 which decreased total open position to 235
On 10 Apr BPCL was trading at 299.35. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 42.75, the open interest changed by -1 which decreased total open position to 241
On 9 Apr BPCL was trading at 297.35. The strike last trading price was 0.35, which was -0.2 lower than the previous day. The implied volatity was 42.95, the open interest changed by -50 which decreased total open position to 242
On 8 Apr BPCL was trading at 298.10. The strike last trading price was 0.55, which was 0.25 higher than the previous day. The implied volatity was 44.24, the open interest changed by 74 which increased total open position to 292
On 7 Apr BPCL was trading at 277.45. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 51.91, the open interest changed by -13 which decreased total open position to 217
On 6 Apr BPCL was trading at 278.70. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 51.65, the open interest changed by 0 which decreased total open position to 230
On 2 Apr BPCL was trading at 278.15. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 48.78, the open interest changed by 7 which increased total open position to 230
On 1 Apr BPCL was trading at 281.25. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 48.47, the open interest changed by 29 which increased total open position to 223
On 30 Mar BPCL was trading at 281.00. The strike last trading price was 0.7, which was -0.35 lower than the previous day. The implied volatity was 48.39, the open interest changed by -24 which decreased total open position to 193
On 27 Mar BPCL was trading at 282.70. The strike last trading price was 1.05, which was 0.05 higher than the previous day. The implied volatity was 49.5, the open interest changed by 6 which increased total open position to 215
On 25 Mar BPCL was trading at 284.55. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 45.7, the open interest changed by -1 which decreased total open position to 209
On 24 Mar BPCL was trading at 282.25. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was 46.41, the open interest changed by 5 which increased total open position to 210
On 23 Mar BPCL was trading at 271.30. The strike last trading price was 0.95, which was -0.2 lower than the previous day. The implied volatity was 51.18, the open interest changed by -8 which decreased total open position to 205
On 20 Mar BPCL was trading at 287.80. The strike last trading price was 1.2, which was 0.1 higher than the previous day. The implied volatity was 42.09, the open interest changed by -1 which decreased total open position to 212
On 19 Mar BPCL was trading at 286.00. The strike last trading price was 1.1, which was -0.5 lower than the previous day. The implied volatity was 41.36, the open interest changed by 3 which increased total open position to 213
On 18 Mar BPCL was trading at 303.70. The strike last trading price was 1.6, which was 0.1 higher than the previous day. The implied volatity was 35.05, the open interest changed by 16 which increased total open position to 209
On 17 Mar BPCL was trading at 300.05. The strike last trading price was 1.55, which was -0.95 lower than the previous day. The implied volatity was 36.5, the open interest changed by 25 which increased total open position to 192
On 16 Mar BPCL was trading at 304.95. The strike last trading price was 2.5, which was -2 lower than the previous day. The implied volatity was 37.78, the open interest changed by 25 which increased total open position to 167
On 13 Mar BPCL was trading at 319.30. The strike last trading price was 4.35, which was -1.8 lower than the previous day. The implied volatity was 34.27, the open interest changed by 46 which increased total open position to 141
On 12 Mar BPCL was trading at 326.35. The strike last trading price was 6.1, which was 0.45 higher than the previous day. The implied volatity was 33.96, the open interest changed by 8 which increased total open position to 93
On 11 Mar BPCL was trading at 325.05. The strike last trading price was 5.65, which was -0.55 lower than the previous day. The implied volatity was 34.13, the open interest changed by 56 which increased total open position to 86
On 10 Mar BPCL was trading at 325.90. The strike last trading price was 6.2, which was -2.35 lower than the previous day. The implied volatity was 33.37, the open interest changed by 17 which increased total open position to 30
On 9 Mar BPCL was trading at 331.15. The strike last trading price was 8.6, which was -6.65 lower than the previous day. The implied volatity was 36.6, the open interest changed by 8 which increased total open position to 13
On 6 Mar BPCL was trading at 352.75. The strike last trading price was 15.25, which was -2.75 lower than the previous day. The implied volatity was 30.06, the open interest changed by 2 which increased total open position to 4
On 5 Mar BPCL was trading at 360.35. The strike last trading price was 18, which was -17 lower than the previous day. The implied volatity was 27.22, the open interest changed by 1 which increased total open position to 1
On 4 Mar BPCL was trading at 356.40. The strike last trading price was 35, which was 18 higher 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 35, which was 18 higher 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 35, which was 18 higher 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 35, which was 18 higher 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 35, which was 18 higher 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 35, which was 18 higher 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 35, which was 18 higher 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 35, which was 18 higher 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 35, which was 18 higher 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 35, which was 18 higher 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 35, which was 18 higher 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 35, which was 18 higher 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 35, which was 18 higher 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 35, which was 18 higher 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 35, which was 18 higher than the previous day. The implied volatity was 16.51, the open interest changed by 0 which decreased total open position to 1
On 9 Feb BPCL was trading at 388.30. The strike last trading price was 17, which was -2.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Feb BPCL was trading at 386.35. The strike last trading price was 17, which was -2.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Feb BPCL was trading at 382.05. The strike last trading price was 17, which was -2.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Feb BPCL was trading at 382.45. The strike last trading price was 17, which was -2.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Feb BPCL was trading at 373.45. The strike last trading price was 17, which was -2.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Feb BPCL was trading at 366.70. The strike last trading price was 17, which was -2.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
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) 360 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.99
Vega: 0
Theta: -0.04
Gamma: 0.00126
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 306.60 | 47.2 | 47.2 | 47.64 | 0 | 0 | 21 |
| 23 Apr | 309.80 | 47.2 | 1.0500000000000043 | 47.64 | 3 | -1 | 22 |
| 22 Apr | 314.40 | 46.15 | 3.1499999999999986 | 68.2 | 4 | -1 | 23 |
| 21 Apr | 318.05 | 43 | -6 | 57.14 | 4 | -2 | 25 |
| 20 Apr | 316.05 | 49 | 49 | - | 0 | 0 | 27 |
| 17 Apr | 312.10 | 49 | 49 | - | 0 | 0 | 27 |
| 16 Apr | 307.95 | 49 | 49 | 43.82 | 0 | 0 | 27 |
| 15 Apr | 310.45 | 49 | -20.549999999999997 | 43.82 | 19 | -4 | 27 |
| 13 Apr | 292.95 | 69.55 | 8.299999999999997 | 67.09 | 1 | 0 | 30 |
| 10 Apr | 299.35 | 61.25 | 61.25 | - | 0 | 0 | 30 |
| 9 Apr | 297.35 | 61.25 | -25.35 | - | 0 | -1 | 0 |
| 8 Apr | 298.10 | 61.25 | -25.35 | 58.69 | 2 | 0 | 31 |
| 7 Apr | 277.45 | 86.6 | 8.6 | - | 0 | 0 | 31 |
| 6 Apr | 278.70 | 86.6 | 8.6 | - | 0 | 0 | 31 |
| 2 Apr | 278.15 | 86.6 | 8.6 | 60.27 | 1 | 0 | 31 |
| 1 Apr | 281.25 | 78 | 2.1 | - | 0 | 0 | 31 |
| 30 Mar | 281.00 | 78 | 2.1 | 62.09 | 2 | 1 | 31 |
| 27 Mar | 282.70 | 75.9 | 0.9 | 47.34 | 5 | 2 | 29 |
| 25 Mar | 284.55 | 75 | -1.5 | 60.33 | 1 | 0 | 26 |
| 24 Mar | 282.25 | 77 | -11.2 | 59.14 | 16 | -9 | 25 |
| 23 Mar | 271.30 | 88.2 | 23.2 | 72.35 | 32 | 29 | 33 |
| 20 Mar | 287.80 | 65 | 11 | - | 0 | 1 | 0 |
| 19 Mar | 286.00 | 65 | 11 | 23.44 | 1 | 0 | 3 |
| 18 Mar | 303.70 | 54 | 27.25 | - | 0 | 0 | 3 |
| 17 Mar | 300.05 | 54 | 27.25 | - | 3 | 0 | 3 |
| 16 Mar | 304.95 | 54 | 27.25 | 42.19 | 3 | 2 | 2 |
| 13 Mar | 319.30 | 26.75 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 326.35 | 26.75 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 325.05 | 26.75 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 325.90 | 26.75 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 331.15 | 26.75 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 352.75 | 26.75 | 0 | 0.07 | 0 | 0 | 0 |
| 5 Mar | 360.35 | 26.75 | 0 | 1.44 | 0 | 0 | 0 |
| 4 Mar | 356.40 | 26.75 | 0 | 0.05 | 0 | 0 | 0 |
| 2 Mar | 374.80 | 26.75 | 0 | 4.48 | 0 | 0 | 0 |
| 27 Feb | 385.40 | - | - | - | 0 | 0 | 0 |
| 26 Feb | 386.00 | 26.75 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 381.05 | 26.75 | 0 | 5.29 | 0 | 0 | 0 |
| 24 Feb | 374.45 | 26.75 | 0 | 3.81 | 0 | 0 | 0 |
| 23 Feb | 372.10 | 26.75 | 0 | 3.63 | 0 | 0 | 0 |
| 20 Feb | 366.30 | 26.75 | 0 | 2.17 | 0 | 0 | 0 |
| 19 Feb | 367.65 | 26.75 | 0 | 3.43 | 0 | 0 | 0 |
| 18 Feb | 380.90 | 26.75 | 0 | 5.02 | 0 | 0 | 0 |
| 17 Feb | 374.95 | 26.75 | 0 | 3.11 | 0 | 0 | 0 |
| 16 Feb | 374.35 | 26.75 | 0 | 3.12 | 0 | 0 | 0 |
| 13 Feb | 374.10 | 26.75 | 0 | 4.37 | 0 | 0 | 0 |
| 12 Feb | 377.70 | 26.75 | 0 | 6.06 | 0 | 0 | 0 |
| 11 Feb | 387.60 | 26.75 | 0 | 6.05 | 0 | 0 | 0 |
| 10 Feb | 386.35 | 26.75 | 0 | 5.73 | 0 | 0 | 0 |
| 9 Feb | 388.30 | 26.75 | 0 | 6.16 | 0 | 0 | 0 |
| 6 Feb | 386.35 | 26.75 | 0 | 5.46 | 0 | 0 | 0 |
| 5 Feb | 382.05 | 26.75 | 0 | 5.22 | 0 | 0 | 0 |
| 4 Feb | 382.45 | 26.75 | 0 | 4.91 | 0 | 0 | 0 |
| 3 Feb | 373.45 | 26.75 | 0 | 2.07 | 0 | 0 | 0 |
| 2 Feb | 366.70 | 0 | 0 | 2.64 | 0 | 0 | 0 |
| 1 Feb | 359.45 | - | - | - | 0 | 0 | 0 |
| 30 Jan | 364.50 | 21.4 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 366.95 | 21.4 | 0 | 2.13 | 0 | 0 | 0 |
For Bharat Petroleum Corp Lt - strike price 360 expiring on 28APR2026
Delta for 360 PE is -0.99
Historical price for 360 PE is as follows
On 24 Apr BPCL was trading at 306.60. The strike last trading price was 47.2, which was 47.2 higher than the previous day. The implied volatity was 47.64, the open interest changed by 0 which decreased total open position to 21
On 23 Apr BPCL was trading at 309.80. The strike last trading price was 47.2, which was 1.0500000000000043 higher than the previous day. The implied volatity was 47.64, the open interest changed by -1 which decreased total open position to 22
On 22 Apr BPCL was trading at 314.40. The strike last trading price was 46.15, which was 3.1499999999999986 higher than the previous day. The implied volatity was 68.2, the open interest changed by -1 which decreased total open position to 23
On 21 Apr BPCL was trading at 318.05. The strike last trading price was 43, which was -6 lower than the previous day. The implied volatity was 57.14, the open interest changed by -2 which decreased total open position to 25
On 20 Apr BPCL was trading at 316.05. The strike last trading price was 49, which was 49 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 17 Apr BPCL was trading at 312.10. The strike last trading price was 49, which was 49 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 16 Apr BPCL was trading at 307.95. The strike last trading price was 49, which was 49 higher than the previous day. The implied volatity was 43.82, the open interest changed by 0 which decreased total open position to 27
On 15 Apr BPCL was trading at 310.45. The strike last trading price was 49, which was -20.549999999999997 lower than the previous day. The implied volatity was 43.82, the open interest changed by -4 which decreased total open position to 27
On 13 Apr BPCL was trading at 292.95. The strike last trading price was 69.55, which was 8.299999999999997 higher than the previous day. The implied volatity was 67.09, the open interest changed by 0 which decreased total open position to 30
On 10 Apr BPCL was trading at 299.35. The strike last trading price was 61.25, which was 61.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 9 Apr BPCL was trading at 297.35. The strike last trading price was 61.25, which was -25.35 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0
On 8 Apr BPCL was trading at 298.10. The strike last trading price was 61.25, which was -25.35 lower than the previous day. The implied volatity was 58.69, the open interest changed by 0 which decreased total open position to 31
On 7 Apr BPCL was trading at 277.45. The strike last trading price was 86.6, which was 8.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 6 Apr BPCL was trading at 278.70. The strike last trading price was 86.6, which was 8.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 2 Apr BPCL was trading at 278.15. The strike last trading price was 86.6, which was 8.6 higher than the previous day. The implied volatity was 60.27, the open interest changed by 0 which decreased total open position to 31
On 1 Apr BPCL was trading at 281.25. The strike last trading price was 78, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 30 Mar BPCL was trading at 281.00. The strike last trading price was 78, which was 2.1 higher than the previous day. The implied volatity was 62.09, the open interest changed by 1 which increased total open position to 31
On 27 Mar BPCL was trading at 282.70. The strike last trading price was 75.9, which was 0.9 higher than the previous day. The implied volatity was 47.34, the open interest changed by 2 which increased total open position to 29
On 25 Mar BPCL was trading at 284.55. The strike last trading price was 75, which was -1.5 lower than the previous day. The implied volatity was 60.33, the open interest changed by 0 which decreased total open position to 26
On 24 Mar BPCL was trading at 282.25. The strike last trading price was 77, which was -11.2 lower than the previous day. The implied volatity was 59.14, the open interest changed by -9 which decreased total open position to 25
On 23 Mar BPCL was trading at 271.30. The strike last trading price was 88.2, which was 23.2 higher than the previous day. The implied volatity was 72.35, the open interest changed by 29 which increased total open position to 33
On 20 Mar BPCL was trading at 287.80. The strike last trading price was 65, which was 11 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 19 Mar BPCL was trading at 286.00. The strike last trading price was 65, which was 11 higher than the previous day. The implied volatity was 23.44, the open interest changed by 0 which decreased total open position to 3
On 18 Mar BPCL was trading at 303.70. The strike last trading price was 54, which was 27.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Mar BPCL was trading at 300.05. The strike last trading price was 54, which was 27.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Mar BPCL was trading at 304.95. The strike last trading price was 54, which was 27.25 higher than the previous day. The implied volatity was 42.19, the open interest changed by 2 which increased total open position to 2
On 13 Mar BPCL was trading at 319.30. The strike last trading price was 26.75, 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 Mar BPCL was trading at 326.35. The strike last trading price was 26.75, 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 Mar BPCL was trading at 325.05. The strike last trading price was 26.75, 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 Mar BPCL was trading at 325.90. The strike last trading price was 26.75, 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 9 Mar BPCL was trading at 331.15. The strike last trading price was 26.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar BPCL was trading at 352.75. The strike last trading price was 26.75, which was 0 lower than the previous day. The implied volatity was 0.07, 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 26.75, which was 0 lower than the previous day. The implied volatity was 1.44, 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 26.75, which was 0 lower than the previous day. The implied volatity was 0.05, 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 26.75, which was 0 lower than the previous day. The implied volatity was 4.48, 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 26.75, 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 25 Feb BPCL was trading at 381.05. The strike last trading price was 26.75, which was 0 lower than the previous day. The implied volatity was 5.29, 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 26.75, 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
On 23 Feb BPCL was trading at 372.10. The strike last trading price was 26.75, which was 0 lower than the previous day. The implied volatity was 3.63, 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 26.75, which was 0 lower than the previous day. The implied volatity was 2.17, 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 26.75, which was 0 lower than the previous day. The implied volatity was 3.43, 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 26.75, which was 0 lower than the previous day. The implied volatity was 5.02, 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 26.75, which was 0 lower than the previous day. The implied volatity was 3.11, 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 26.75, which was 0 lower than the previous day. The implied volatity was 3.12, 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 26.75, which was 0 lower than the previous day. The implied volatity was 4.37, 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 26.75, which was 0 lower than the previous day. The implied volatity was 6.06, 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 26.75, which was 0 lower than the previous day. The implied volatity was 6.05, 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 26.75, which was 0 lower than the previous day. The implied volatity was 5.73, 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 26.75, which was 0 lower than the previous day. The implied volatity was 6.16, 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 26.75, which was 0 lower than the previous day. The implied volatity was 5.46, 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 26.75, which was 0 lower than the previous day. The implied volatity was 5.22, 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 26.75, which was 0 lower than the previous day. The implied volatity was 4.91, 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 26.75, which was 0 lower than the previous day. The implied volatity was 2.07, 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 0, which was 0 lower than the previous day. The implied volatity was 2.64, 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 21.4, 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 21.4, which was 0 lower than the previous day. The implied volatity was 2.13, the open interest changed by 0 which decreased total open position to 0
