BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
24 Apr 2026 01:30 PM IST
| BPCL 28-Apr-2026 (4d) 370 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.09
Gamma: 0.00124
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 306.55 | 0.1 | 0.05 | 73.35 | 10 | -4 | 100 | |||||||||
| 23 Apr | 309.80 | 0.05 | -0.05 | 58.71 | 7 | 0 | 105 | |||||||||
| 22 Apr | 314.40 | 0.1 | -0.1 | 52.22 | 21 | 0 | 105 | |||||||||
| 21 Apr | 318.05 | 0.2 | 0.05000000000000002 | 52.17 | 58 | -25 | 104 | |||||||||
| 20 Apr | 316.05 | 0.15 | -0.1 | 48.5 | 29 | 16 | 131 | |||||||||
| 17 Apr | 312.10 | 0.25 | 0 | 48.46 | 38 | -8 | 115 | |||||||||
| 16 Apr | 307.95 | 0.25 | 0.04999999999999999 | 49.6 | 34 | -5 | 122 | |||||||||
| 15 Apr | 310.45 | 0.25 | 0.15 | 45.01 | 75 | -33 | 126 | |||||||||
| 13 Apr | 292.95 | 0.1 | -0.15 | 48.24 | 19 | 18 | 159 | |||||||||
| 10 Apr | 299.35 | 0.25 | 0 | 45.99 | 24 | -8 | 140 | |||||||||
| 9 Apr | 297.35 | 0.2 | -0.15 | 44.1 | 117 | 67 | 148 | |||||||||
| 8 Apr | 298.10 | 0.35 | 0.15 | 45.8 | 99 | -12 | 84 | |||||||||
| 7 Apr | 277.45 | 0.2 | -0.1 | - | 356 | 18 | 109 | |||||||||
| 6 Apr | 278.70 | 0.3 | -0.05 | 54.39 | 12 | 2 | 90 | |||||||||
| 2 Apr | 278.15 | 0.35 | -0.05 | 51.04 | 92 | 27 | 91 | |||||||||
| 1 Apr | 281.25 | 0.4 | -0.25 | 50.13 | 35 | -9 | 63 | |||||||||
| 30 Mar | 281.00 | 0.65 | 0 | 52.04 | 3 | 2 | 73 | |||||||||
| 27 Mar | 282.70 | 0.65 | -0.1 | 49.17 | 8 | 0 | 71 | |||||||||
| 25 Mar | 284.55 | 0.75 | 0.05 | 47.24 | 28 | 11 | 71 | |||||||||
| 24 Mar | 282.25 | 0.7 | 0.1 | 47.21 | 7 | -1 | 61 | |||||||||
| 23 Mar | 271.30 | 0.6 | -0.3 | 50.75 | 1 | 0 | 61 | |||||||||
| 20 Mar | 287.80 | 0.9 | 0.1 | 43.5 | 1 | -5 | 0 | |||||||||
| 19 Mar | 286.00 | 0.75 | -0.25 | 42.03 | 11 | -3 | 64 | |||||||||
|
|
||||||||||||||||
| 18 Mar | 303.70 | 1 | -0.15 | 35.36 | 6 | 2 | 66 | |||||||||
| 17 Mar | 300.05 | 1.15 | -0.65 | 38.03 | 10 | -4 | 63 | |||||||||
| 16 Mar | 304.95 | 1.8 | -1.4 | 38.79 | 25 | -3 | 67 | |||||||||
| 13 Mar | 319.30 | 3.2 | -1.05 | 35.46 | 34 | 10 | 70 | |||||||||
| 12 Mar | 326.35 | 4.2 | 0.15 | 34.08 | 41 | 8 | 61 | |||||||||
| 11 Mar | 325.05 | 3.9 | -0.3 | 34.65 | 17 | -3 | 52 | |||||||||
| 10 Mar | 325.90 | 4.2 | -1.85 | 33.24 | 43 | 15 | 54 | |||||||||
| 9 Mar | 331.15 | 5.9 | -4.35 | 35.72 | 47 | 13 | 37 | |||||||||
| 6 Mar | 352.75 | 10.15 | -2.2 | 28.06 | 13 | 2 | 23 | |||||||||
| 5 Mar | 360.35 | 12.35 | -1.35 | 25.7 | 5 | 4 | 20 | |||||||||
| 4 Mar | 356.40 | 13.5 | -4.5 | 32.24 | 19 | 14 | 15 | |||||||||
| 2 Mar | 374.80 | 18 | 2 | 19.21 | 1 | 0 | 0 | |||||||||
| 27 Feb | 385.40 | 16 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 386.00 | 16 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 381.05 | 16 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 374.45 | 16 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 372.10 | 16 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 366.30 | 16 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 367.65 | 16 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 380.90 | 16 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 374.95 | 16 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 374.35 | 16 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 374.10 | 16 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 377.70 | 16 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 387.60 | 16 | 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 | 17 | -2.8 | - | 0 | 0 | 1 | |||||||||
| 30 Jan | 364.50 | 17 | -2.8 | - | 0 | 0 | 1 | |||||||||
| 29 Jan | 366.95 | 17 | -2.8 | - | 0 | 0 | 0 | |||||||||
For Bharat Petroleum Corp Lt - strike price 370 expiring on 28APR2026
Delta for 370 CE is 0.01
Historical price for 370 CE is as follows
On 24 Apr BPCL was trading at 306.55. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was 73.35, the open interest changed by -4 which decreased total open position to 100
On 23 Apr BPCL was trading at 309.80. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 58.71, the open interest changed by 0 which decreased total open position to 105
On 22 Apr BPCL was trading at 314.40. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 52.22, the open interest changed by 0 which decreased total open position to 105
On 21 Apr BPCL was trading at 318.05. The strike last trading price was 0.2, which was 0.05000000000000002 higher than the previous day. The implied volatity was 52.17, the open interest changed by -25 which decreased total open position to 104
On 20 Apr BPCL was trading at 316.05. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 48.5, the open interest changed by 16 which increased total open position to 131
On 17 Apr BPCL was trading at 312.10. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 48.46, the open interest changed by -8 which decreased total open position to 115
On 16 Apr BPCL was trading at 307.95. The strike last trading price was 0.25, which was 0.04999999999999999 higher than the previous day. The implied volatity was 49.6, the open interest changed by -5 which decreased total open position to 122
On 15 Apr BPCL was trading at 310.45. The strike last trading price was 0.25, which was 0.15 higher than the previous day. The implied volatity was 45.01, the open interest changed by -33 which decreased total open position to 126
On 13 Apr BPCL was trading at 292.95. The strike last trading price was 0.1, which was -0.15 lower than the previous day. The implied volatity was 48.24, the open interest changed by 18 which increased total open position to 159
On 10 Apr BPCL was trading at 299.35. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 45.99, the open interest changed by -8 which decreased total open position to 140
On 9 Apr BPCL was trading at 297.35. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 44.1, the open interest changed by 67 which increased total open position to 148
On 8 Apr BPCL was trading at 298.10. The strike last trading price was 0.35, which was 0.15 higher than the previous day. The implied volatity was 45.8, the open interest changed by -12 which decreased total open position to 84
On 7 Apr BPCL was trading at 277.45. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 109
On 6 Apr BPCL was trading at 278.70. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 54.39, the open interest changed by 2 which increased total open position to 90
On 2 Apr BPCL was trading at 278.15. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 51.04, the open interest changed by 27 which increased total open position to 91
On 1 Apr BPCL was trading at 281.25. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was 50.13, the open interest changed by -9 which decreased total open position to 63
On 30 Mar BPCL was trading at 281.00. The strike last trading price was 0.65, which was 0 lower than the previous day. The implied volatity was 52.04, the open interest changed by 2 which increased total open position to 73
On 27 Mar BPCL was trading at 282.70. The strike last trading price was 0.65, which was -0.1 lower than the previous day. The implied volatity was 49.17, the open interest changed by 0 which decreased total open position to 71
On 25 Mar BPCL was trading at 284.55. The strike last trading price was 0.75, which was 0.05 higher than the previous day. The implied volatity was 47.24, the open interest changed by 11 which increased total open position to 71
On 24 Mar BPCL was trading at 282.25. The strike last trading price was 0.7, which was 0.1 higher than the previous day. The implied volatity was 47.21, the open interest changed by -1 which decreased total open position to 61
On 23 Mar BPCL was trading at 271.30. The strike last trading price was 0.6, which was -0.3 lower than the previous day. The implied volatity was 50.75, the open interest changed by 0 which decreased total open position to 61
On 20 Mar BPCL was trading at 287.80. The strike last trading price was 0.9, which was 0.1 higher than the previous day. The implied volatity was 43.5, the open interest changed by -5 which decreased total open position to 0
On 19 Mar BPCL was trading at 286.00. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was 42.03, the open interest changed by -3 which decreased total open position to 64
On 18 Mar BPCL was trading at 303.70. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was 35.36, the open interest changed by 2 which increased total open position to 66
On 17 Mar BPCL was trading at 300.05. The strike last trading price was 1.15, which was -0.65 lower than the previous day. The implied volatity was 38.03, the open interest changed by -4 which decreased total open position to 63
On 16 Mar BPCL was trading at 304.95. The strike last trading price was 1.8, which was -1.4 lower than the previous day. The implied volatity was 38.79, the open interest changed by -3 which decreased total open position to 67
On 13 Mar BPCL was trading at 319.30. The strike last trading price was 3.2, which was -1.05 lower than the previous day. The implied volatity was 35.46, the open interest changed by 10 which increased total open position to 70
On 12 Mar BPCL was trading at 326.35. The strike last trading price was 4.2, which was 0.15 higher than the previous day. The implied volatity was 34.08, the open interest changed by 8 which increased total open position to 61
On 11 Mar BPCL was trading at 325.05. The strike last trading price was 3.9, which was -0.3 lower than the previous day. The implied volatity was 34.65, the open interest changed by -3 which decreased total open position to 52
On 10 Mar BPCL was trading at 325.90. The strike last trading price was 4.2, which was -1.85 lower than the previous day. The implied volatity was 33.24, the open interest changed by 15 which increased total open position to 54
On 9 Mar BPCL was trading at 331.15. The strike last trading price was 5.9, which was -4.35 lower than the previous day. The implied volatity was 35.72, the open interest changed by 13 which increased total open position to 37
On 6 Mar BPCL was trading at 352.75. The strike last trading price was 10.15, which was -2.2 lower than the previous day. The implied volatity was 28.06, the open interest changed by 2 which increased total open position to 23
On 5 Mar BPCL was trading at 360.35. The strike last trading price was 12.35, which was -1.35 lower than the previous day. The implied volatity was 25.7, the open interest changed by 4 which increased total open position to 20
On 4 Mar BPCL was trading at 356.40. The strike last trading price was 13.5, which was -4.5 lower than the previous day. The implied volatity was 32.24, the open interest changed by 14 which increased total open position to 15
On 2 Mar BPCL was trading at 374.80. The strike last trading price was 18, which was 2 higher than the previous day. The implied volatity was 19.21, 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 16, 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 26 Feb BPCL was trading at 386.00. The strike last trading price was 16, 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 16, 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 16, 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 16, 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 16, 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, 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 16, 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 16, 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 16, 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 16, 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 16, 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 16, 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 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 30 Jan BPCL was trading at 364.50. 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 29 Jan BPCL was trading at 366.95. 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 0
| BPCL 28-Apr-2026 (4d) 370 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.97
Vega: 0
Theta: -0.12
Gamma: 0.00248
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 306.55 | 57.5 | 57.5 | 71.38 | 0 | 0 | 17 |
| 23 Apr | 309.80 | 57.5 | -2 | 71.38 | 2 | 0 | 19 |
| 22 Apr | 314.40 | 59.5 | 59.5 | - | 0 | 0 | 19 |
| 21 Apr | 318.05 | 59.5 | 59.5 | 63.43 | 0 | 0 | 19 |
| 20 Apr | 316.05 | 59.5 | -13.5 | 63.43 | 1 | 0 | 20 |
| 17 Apr | 312.10 | 73 | 73 | - | 0 | 0 | 20 |
| 16 Apr | 307.95 | 73 | 73 | - | 0 | 0 | 20 |
| 15 Apr | 310.45 | 73 | 73 | - | 0 | 0 | 20 |
| 13 Apr | 292.95 | 73 | 73 | - | 0 | 0 | 20 |
| 10 Apr | 299.35 | 73 | 73 | - | 0 | 0 | 20 |
| 9 Apr | 297.35 | 73 | -22 | - | 0 | -3 | 0 |
| 8 Apr | 298.10 | 73 | -22 | 78.79 | 3 | 0 | 23 |
| 7 Apr | 277.45 | 95 | 7.75 | - | 0 | 0 | 23 |
| 6 Apr | 278.70 | 95 | 7.75 | 49.54 | 2 | 0 | 23 |
| 2 Apr | 278.15 | 87.25 | -0.75 | - | 0 | 0 | 23 |
| 1 Apr | 281.25 | 87.25 | -0.75 | - | 0 | 0 | 23 |
| 30 Mar | 281.00 | 87.25 | -0.75 | 65.15 | 2 | 1 | 22 |
| 27 Mar | 282.70 | 88 | 4.9 | - | 0 | 0 | 21 |
| 25 Mar | 284.55 | 88 | 4.9 | - | 0 | 0 | 21 |
| 24 Mar | 282.25 | 88 | 4.9 | 66.72 | 1 | 0 | 21 |
| 23 Mar | 271.30 | 82.8 | 13.3 | - | 0 | 0 | 21 |
| 20 Mar | 287.80 | 82.8 | 13.3 | - | 0 | -2 | 0 |
| 19 Mar | 286.00 | 82.8 | 13.3 | 63.36 | 8 | 0 | 23 |
| 18 Mar | 303.70 | 69.5 | 6.5 | - | 0 | 0 | 23 |
| 17 Mar | 300.05 | 69.5 | 6.5 | 51.65 | 3 | 0 | 23 |
| 16 Mar | 304.95 | 63 | 11.5 | 43.19 | 16 | -3 | 25 |
| 13 Mar | 319.30 | 51.5 | 5.8 | 43.6 | 7 | -3 | 29 |
| 12 Mar | 326.35 | 45.7 | 2.7 | - | 0 | 2 | 0 |
| 11 Mar | 325.05 | 45.7 | 2.7 | 36 | 2 | 0 | 30 |
| 10 Mar | 325.90 | 43 | 3.95 | 35.52 | 2 | -1 | 29 |
| 9 Mar | 331.15 | 39.05 | 18.05 | 30.89 | 13 | 2 | 29 |
| 6 Mar | 352.75 | 21 | 4.25 | - | 0 | 0 | 27 |
| 5 Mar | 360.35 | 21 | 4.25 | - | 19 | 6 | 0 |
| 4 Mar | 356.40 | 21 | 4.25 | 28.14 | 19 | 6 | 27 |
| 2 Mar | 374.80 | 16.75 | 8.4 | 37.92 | 30 | 12 | 22 |
| 27 Feb | 385.40 | 8.35 | -0.5 | 27.57 | 2 | 1 | 10 |
| 26 Feb | 386.00 | 9 | -23.8 | 29.25 | 11 | 8 | 8 |
| 25 Feb | 381.05 | 32.8 | 0 | 3.39 | 0 | 0 | 0 |
| 24 Feb | 374.45 | 32.8 | 0 | 1.85 | 0 | 0 | 0 |
| 23 Feb | 372.10 | 32.8 | 0 | 1.69 | 0 | 0 | 0 |
| 20 Feb | 366.30 | 32.8 | 0 | 0.26 | 0 | 0 | 0 |
| 19 Feb | 367.65 | 32.8 | 0 | 1.53 | 0 | 0 | 0 |
| 18 Feb | 380.90 | 32.8 | 0 | 3.21 | 0 | 0 | 0 |
| 17 Feb | 374.95 | 32.8 | 0 | 1.23 | 0 | 0 | 0 |
| 16 Feb | 374.35 | 32.8 | 0 | 1.26 | 0 | 0 | 0 |
| 13 Feb | 374.10 | 32.8 | 0 | 2.6 | 0 | 0 | 0 |
| 12 Feb | 377.70 | 32.8 | 0 | 4.38 | 0 | 0 | 0 |
| 11 Feb | 387.60 | 32.8 | 0 | 4.38 | 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 | 0.45 | 0 | 0 | 0 |
| 30 Jan | 364.50 | 0 | 0 | 0.84 | 0 | 0 | 0 |
| 29 Jan | 366.95 | 0 | 0 | 1.1 | 0 | 0 | 0 |
For Bharat Petroleum Corp Lt - strike price 370 expiring on 28APR2026
Delta for 370 PE is -0.97
Historical price for 370 PE is as follows
On 24 Apr BPCL was trading at 306.55. The strike last trading price was 57.5, which was 57.5 higher than the previous day. The implied volatity was 71.38, the open interest changed by 0 which decreased total open position to 17
On 23 Apr BPCL was trading at 309.80. The strike last trading price was 57.5, which was -2 lower than the previous day. The implied volatity was 71.38, the open interest changed by 0 which decreased total open position to 19
On 22 Apr BPCL was trading at 314.40. The strike last trading price was 59.5, which was 59.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 21 Apr BPCL was trading at 318.05. The strike last trading price was 59.5, which was 59.5 higher than the previous day. The implied volatity was 63.43, the open interest changed by 0 which decreased total open position to 19
On 20 Apr BPCL was trading at 316.05. The strike last trading price was 59.5, which was -13.5 lower than the previous day. The implied volatity was 63.43, the open interest changed by 0 which decreased total open position to 20
On 17 Apr BPCL was trading at 312.10. The strike last trading price was 73, which was 73 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 16 Apr BPCL was trading at 307.95. The strike last trading price was 73, which was 73 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 15 Apr BPCL was trading at 310.45. The strike last trading price was 73, which was 73 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 13 Apr BPCL was trading at 292.95. The strike last trading price was 73, which was 73 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 10 Apr BPCL was trading at 299.35. The strike last trading price was 73, which was 73 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 9 Apr BPCL was trading at 297.35. The strike last trading price was 73, which was -22 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0
On 8 Apr BPCL was trading at 298.10. The strike last trading price was 73, which was -22 lower than the previous day. The implied volatity was 78.79, the open interest changed by 0 which decreased total open position to 23
On 7 Apr BPCL was trading at 277.45. The strike last trading price was 95, 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 23
On 6 Apr BPCL was trading at 278.70. The strike last trading price was 95, which was 7.75 higher than the previous day. The implied volatity was 49.54, the open interest changed by 0 which decreased total open position to 23
On 2 Apr BPCL was trading at 278.15. The strike last trading price was 87.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 1 Apr BPCL was trading at 281.25. The strike last trading price was 87.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 30 Mar BPCL was trading at 281.00. The strike last trading price was 87.25, which was -0.75 lower than the previous day. The implied volatity was 65.15, the open interest changed by 1 which increased total open position to 22
On 27 Mar BPCL was trading at 282.70. The strike last trading price was 88, which was 4.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 25 Mar BPCL was trading at 284.55. The strike last trading price was 88, which was 4.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 24 Mar BPCL was trading at 282.25. The strike last trading price was 88, which was 4.9 higher than the previous day. The implied volatity was 66.72, the open interest changed by 0 which decreased total open position to 21
On 23 Mar BPCL was trading at 271.30. The strike last trading price was 82.8, which was 13.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 20 Mar BPCL was trading at 287.80. The strike last trading price was 82.8, which was 13.3 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0
On 19 Mar BPCL was trading at 286.00. The strike last trading price was 82.8, which was 13.3 higher than the previous day. The implied volatity was 63.36, the open interest changed by 0 which decreased total open position to 23
On 18 Mar BPCL was trading at 303.70. The strike last trading price was 69.5, which was 6.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 17 Mar BPCL was trading at 300.05. The strike last trading price was 69.5, which was 6.5 higher than the previous day. The implied volatity was 51.65, the open interest changed by 0 which decreased total open position to 23
On 16 Mar BPCL was trading at 304.95. The strike last trading price was 63, which was 11.5 higher than the previous day. The implied volatity was 43.19, the open interest changed by -3 which decreased total open position to 25
On 13 Mar BPCL was trading at 319.30. The strike last trading price was 51.5, which was 5.8 higher than the previous day. The implied volatity was 43.6, the open interest changed by -3 which decreased total open position to 29
On 12 Mar BPCL was trading at 326.35. The strike last trading price was 45.7, which was 2.7 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 11 Mar BPCL was trading at 325.05. The strike last trading price was 45.7, which was 2.7 higher than the previous day. The implied volatity was 36, the open interest changed by 0 which decreased total open position to 30
On 10 Mar BPCL was trading at 325.90. The strike last trading price was 43, which was 3.95 higher than the previous day. The implied volatity was 35.52, the open interest changed by -1 which decreased total open position to 29
On 9 Mar BPCL was trading at 331.15. The strike last trading price was 39.05, which was 18.05 higher than the previous day. The implied volatity was 30.89, the open interest changed by 2 which increased total open position to 29
On 6 Mar BPCL was trading at 352.75. The strike last trading price was 21, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 5 Mar BPCL was trading at 360.35. The strike last trading price was 21, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0
On 4 Mar BPCL was trading at 356.40. The strike last trading price was 21, which was 4.25 higher than the previous day. The implied volatity was 28.14, the open interest changed by 6 which increased total open position to 27
On 2 Mar BPCL was trading at 374.80. The strike last trading price was 16.75, which was 8.4 higher than the previous day. The implied volatity was 37.92, the open interest changed by 12 which increased total open position to 22
On 27 Feb BPCL was trading at 385.40. The strike last trading price was 8.35, which was -0.5 lower than the previous day. The implied volatity was 27.57, the open interest changed by 1 which increased total open position to 10
On 26 Feb BPCL was trading at 386.00. The strike last trading price was 9, which was -23.8 lower than the previous day. The implied volatity was 29.25, the open interest changed by 8 which increased total open position to 8
On 25 Feb BPCL was trading at 381.05. The strike last trading price was 32.8, which was 0 lower than the previous day. The implied volatity was 3.39, 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 32.8, which was 0 lower than the previous day. The implied volatity was 1.85, 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 32.8, which was 0 lower than the previous day. The implied volatity was 1.69, 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 32.8, which was 0 lower than the previous day. The implied volatity was 0.26, 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 32.8, which was 0 lower than the previous day. The implied volatity was 1.53, 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 32.8, which was 0 lower than the previous day. The implied volatity was 3.21, 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 32.8, which was 0 lower than the previous day. The implied volatity was 1.23, 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 32.8, which was 0 lower than the previous day. The implied volatity was 1.26, 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 32.8, which was 0 lower than the previous day. The implied volatity was 2.6, 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 32.8, which was 0 lower than the previous day. The implied volatity was 4.38, 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 32.8, which was 0 lower than the previous day. The implied volatity was 4.38, 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 0, which was 0 lower than the previous day. The implied volatity was 0.45, 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 0.84, 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 1.1, the open interest changed by 0 which decreased total open position to 0
