BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
20 Feb 2026 04:12 PM IST
| BPCL 24-FEB-2026 370 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.33
Vega: 0.14
Theta: -0.5
Gamma: 0.04
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 366.30 | 2.2 | -1 | 26.69 | 1,733 | -115 | 300 | |||||||||
| 19 Feb | 367.65 | 2.65 | -9.1 | 24.49 | 1,127 | 52 | 371 | |||||||||
| 18 Feb | 380.90 | 11.75 | 3.15 | 19.62 | 382 | -113 | 320 | |||||||||
| 17 Feb | 374.95 | 8.65 | -0.75 | 25.85 | 1,192 | 3 | 436 | |||||||||
| 16 Feb | 374.35 | 9.3 | -1 | 27.23 | 903 | -82 | 434 | |||||||||
| 13 Feb | 374.10 | 10.35 | -3.2 | 28.48 | 196 | 20 | 515 | |||||||||
| 12 Feb | 377.70 | 13.45 | -7.05 | 29.96 | 167 | 14 | 495 | |||||||||
| 11 Feb | 387.60 | 20.5 | 0.1 | 23.29 | 55 | -23 | 481 | |||||||||
| 10 Feb | 386.35 | 19.5 | -1.35 | 31.79 | 77 | -9 | 505 | |||||||||
| 9 Feb | 388.30 | 19.2 | -0.95 | 24.93 | 82 | -20 | 515 | |||||||||
| 6 Feb | 386.35 | 19.3 | 1.35 | 26.39 | 120 | -8 | 536 | |||||||||
| 5 Feb | 382.05 | 17.85 | -1 | 29.17 | 203 | -49 | 548 | |||||||||
| 4 Feb | 382.45 | 18.9 | 5.4 | 30.13 | 904 | -147 | 595 | |||||||||
| 3 Feb | 373.45 | 12.95 | 3.05 | 29.92 | 3,701 | 59 | 750 | |||||||||
| 2 Feb | 366.70 | 10 | 4.95 | 28.65 | 2,428 | 247 | 692 | |||||||||
| 1 Feb | 359.45 | 7.65 | -3 | 31.53 | 1,882 | -130 | 608 | |||||||||
| 30 Jan | 364.50 | 10.05 | -1.85 | 30.04 | 2,002 | 52 | 746 | |||||||||
| 29 Jan | 366.95 | 12.1 | 2.35 | 30.91 | 2,855 | 116 | 693 | |||||||||
| 28 Jan | 362.35 | 10 | 2.5 | 29.87 | 2,783 | -44 | 577 | |||||||||
| 27 Jan | 357.40 | 7.5 | 2.3 | 28.48 | 1,397 | 60 | 623 | |||||||||
| 23 Jan | 349.15 | 5.1 | -0.85 | 27.68 | 641 | 153 | 562 | |||||||||
| 22 Jan | 354.15 | 5.95 | 1.05 | 25.83 | 184 | 22 | 406 | |||||||||
|
|
||||||||||||||||
| 21 Jan | 351.95 | 4.85 | -0.95 | 24.11 | 415 | 14 | 384 | |||||||||
| 20 Jan | 355.20 | 5.95 | -2.8 | 24.84 | 268 | 16 | 370 | |||||||||
| 19 Jan | 361.25 | 8.3 | -2.9 | 24.71 | 515 | -76 | 354 | |||||||||
| 16 Jan | 363.20 | 11.05 | 2.85 | 25.59 | 957 | 369 | 430 | |||||||||
| 14 Jan | 356.90 | 8.2 | 0.2 | 25.09 | 28 | 14 | 61 | |||||||||
| 13 Jan | 355.10 | 8 | -1.4 | 26.39 | 12 | 0 | 46 | |||||||||
| 12 Jan | 358.75 | 9.4 | 0.7 | 25.1 | 15 | -3 | 47 | |||||||||
| 9 Jan | 354.15 | 8.8 | -0.05 | 26.01 | 20 | -1 | 49 | |||||||||
| 8 Jan | 354.55 | 8.85 | -5.45 | 26.57 | 54 | 34 | 49 | |||||||||
| 7 Jan | 368.20 | 14.3 | -1.25 | 24.21 | 2 | 1 | 14 | |||||||||
| 6 Jan | 370.80 | 15.55 | -5.45 | 24.08 | 6 | 1 | 13 | |||||||||
| 5 Jan | 377.90 | 21 | -2.5 | - | 0 | 0 | 12 | |||||||||
| 2 Jan | 381.45 | 21 | -2.5 | 18.61 | 1 | 0 | 12 | |||||||||
| 1 Jan | 381.50 | 23.5 | 5.5 | - | 0 | 0 | 12 | |||||||||
| 31 Dec | 384.00 | 23.5 | 5.5 | 20.09 | 16 | 8 | 11 | |||||||||
| 30 Dec | 369.50 | 18 | 2 | 27.04 | 3 | 1 | 3 | |||||||||
| 29 Dec | 371.60 | 16 | -3.55 | - | 0 | 0 | 2 | |||||||||
| 26 Dec | 366.00 | 16 | -3.55 | - | 0 | 0 | 2 | |||||||||
| 24 Dec | 365.90 | 16 | -3.55 | - | 0 | 0 | 2 | |||||||||
| 23 Dec | 370.00 | 16 | - | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 369.90 | 16 | -3.55 | - | 2 | 1 | 1 | |||||||||
| 19 Dec | 365.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 363.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 368.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 368.15 | 19.55 | - | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 367.00 | 19.55 | - | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 365.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 351.30 | 19.55 | - | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 355.15 | 19.55 | 0 | 1.31 | 0 | 0 | 0 | |||||||||
| 9 Dec | 355.05 | 19.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 357.55 | 19.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 360.30 | 19.55 | 0 | 0.38 | 0 | 0 | 0 | |||||||||
| 4 Dec | 356.00 | 19.55 | 0 | 1.22 | 0 | 0 | 0 | |||||||||
| 3 Dec | 358.40 | 19.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 358.75 | 19.55 | 0 | 0.54 | 0 | 0 | 0 | |||||||||
| 1 Dec | 354.00 | 19.55 | 0 | 1.4 | 0 | 0 | 0 | |||||||||
| 28 Nov | 359.10 | 19.55 | 0 | 0.37 | 0 | 0 | 0 | |||||||||
| 27 Nov | 364.70 | 19.55 | 0 | - | 0 | 0 | 0 | |||||||||
For Bharat Petroleum Corp Lt - strike price 370 expiring on 24FEB2026
Delta for 370 CE is 0.33
Historical price for 370 CE is as follows
On 20 Feb BPCL was trading at 366.30. The strike last trading price was 2.2, which was -1 lower than the previous day. The implied volatity was 26.69, the open interest changed by -115 which decreased total open position to 300
On 19 Feb BPCL was trading at 367.65. The strike last trading price was 2.65, which was -9.1 lower than the previous day. The implied volatity was 24.49, the open interest changed by 52 which increased total open position to 371
On 18 Feb BPCL was trading at 380.90. The strike last trading price was 11.75, which was 3.15 higher than the previous day. The implied volatity was 19.62, the open interest changed by -113 which decreased total open position to 320
On 17 Feb BPCL was trading at 374.95. The strike last trading price was 8.65, which was -0.75 lower than the previous day. The implied volatity was 25.85, the open interest changed by 3 which increased total open position to 436
On 16 Feb BPCL was trading at 374.35. The strike last trading price was 9.3, which was -1 lower than the previous day. The implied volatity was 27.23, the open interest changed by -82 which decreased total open position to 434
On 13 Feb BPCL was trading at 374.10. The strike last trading price was 10.35, which was -3.2 lower than the previous day. The implied volatity was 28.48, the open interest changed by 20 which increased total open position to 515
On 12 Feb BPCL was trading at 377.70. The strike last trading price was 13.45, which was -7.05 lower than the previous day. The implied volatity was 29.96, the open interest changed by 14 which increased total open position to 495
On 11 Feb BPCL was trading at 387.60. The strike last trading price was 20.5, which was 0.1 higher than the previous day. The implied volatity was 23.29, the open interest changed by -23 which decreased total open position to 481
On 10 Feb BPCL was trading at 386.35. The strike last trading price was 19.5, which was -1.35 lower than the previous day. The implied volatity was 31.79, the open interest changed by -9 which decreased total open position to 505
On 9 Feb BPCL was trading at 388.30. The strike last trading price was 19.2, which was -0.95 lower than the previous day. The implied volatity was 24.93, the open interest changed by -20 which decreased total open position to 515
On 6 Feb BPCL was trading at 386.35. The strike last trading price was 19.3, which was 1.35 higher than the previous day. The implied volatity was 26.39, the open interest changed by -8 which decreased total open position to 536
On 5 Feb BPCL was trading at 382.05. The strike last trading price was 17.85, which was -1 lower than the previous day. The implied volatity was 29.17, the open interest changed by -49 which decreased total open position to 548
On 4 Feb BPCL was trading at 382.45. The strike last trading price was 18.9, which was 5.4 higher than the previous day. The implied volatity was 30.13, the open interest changed by -147 which decreased total open position to 595
On 3 Feb BPCL was trading at 373.45. The strike last trading price was 12.95, which was 3.05 higher than the previous day. The implied volatity was 29.92, the open interest changed by 59 which increased total open position to 750
On 2 Feb BPCL was trading at 366.70. The strike last trading price was 10, which was 4.95 higher than the previous day. The implied volatity was 28.65, the open interest changed by 247 which increased total open position to 692
On 1 Feb BPCL was trading at 359.45. The strike last trading price was 7.65, which was -3 lower than the previous day. The implied volatity was 31.53, the open interest changed by -130 which decreased total open position to 608
On 30 Jan BPCL was trading at 364.50. The strike last trading price was 10.05, which was -1.85 lower than the previous day. The implied volatity was 30.04, the open interest changed by 52 which increased total open position to 746
On 29 Jan BPCL was trading at 366.95. The strike last trading price was 12.1, which was 2.35 higher than the previous day. The implied volatity was 30.91, the open interest changed by 116 which increased total open position to 693
On 28 Jan BPCL was trading at 362.35. The strike last trading price was 10, which was 2.5 higher than the previous day. The implied volatity was 29.87, the open interest changed by -44 which decreased total open position to 577
On 27 Jan BPCL was trading at 357.40. The strike last trading price was 7.5, which was 2.3 higher than the previous day. The implied volatity was 28.48, the open interest changed by 60 which increased total open position to 623
On 23 Jan BPCL was trading at 349.15. The strike last trading price was 5.1, which was -0.85 lower than the previous day. The implied volatity was 27.68, the open interest changed by 153 which increased total open position to 562
On 22 Jan BPCL was trading at 354.15. The strike last trading price was 5.95, which was 1.05 higher than the previous day. The implied volatity was 25.83, the open interest changed by 22 which increased total open position to 406
On 21 Jan BPCL was trading at 351.95. The strike last trading price was 4.85, which was -0.95 lower than the previous day. The implied volatity was 24.11, the open interest changed by 14 which increased total open position to 384
On 20 Jan BPCL was trading at 355.20. The strike last trading price was 5.95, which was -2.8 lower than the previous day. The implied volatity was 24.84, the open interest changed by 16 which increased total open position to 370
On 19 Jan BPCL was trading at 361.25. The strike last trading price was 8.3, which was -2.9 lower than the previous day. The implied volatity was 24.71, the open interest changed by -76 which decreased total open position to 354
On 16 Jan BPCL was trading at 363.20. The strike last trading price was 11.05, which was 2.85 higher than the previous day. The implied volatity was 25.59, the open interest changed by 369 which increased total open position to 430
On 14 Jan BPCL was trading at 356.90. The strike last trading price was 8.2, which was 0.2 higher than the previous day. The implied volatity was 25.09, the open interest changed by 14 which increased total open position to 61
On 13 Jan BPCL was trading at 355.10. The strike last trading price was 8, which was -1.4 lower than the previous day. The implied volatity was 26.39, the open interest changed by 0 which decreased total open position to 46
On 12 Jan BPCL was trading at 358.75. The strike last trading price was 9.4, which was 0.7 higher than the previous day. The implied volatity was 25.1, the open interest changed by -3 which decreased total open position to 47
On 9 Jan BPCL was trading at 354.15. The strike last trading price was 8.8, which was -0.05 lower than the previous day. The implied volatity was 26.01, the open interest changed by -1 which decreased total open position to 49
On 8 Jan BPCL was trading at 354.55. The strike last trading price was 8.85, which was -5.45 lower than the previous day. The implied volatity was 26.57, the open interest changed by 34 which increased total open position to 49
On 7 Jan BPCL was trading at 368.20. The strike last trading price was 14.3, which was -1.25 lower than the previous day. The implied volatity was 24.21, the open interest changed by 1 which increased total open position to 14
On 6 Jan BPCL was trading at 370.80. The strike last trading price was 15.55, which was -5.45 lower than the previous day. The implied volatity was 24.08, the open interest changed by 1 which increased total open position to 13
On 5 Jan BPCL was trading at 377.90. The strike last trading price was 21, which was -2.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 2 Jan BPCL was trading at 381.45. The strike last trading price was 21, which was -2.5 lower than the previous day. The implied volatity was 18.61, the open interest changed by 0 which decreased total open position to 12
On 1 Jan BPCL was trading at 381.50. The strike last trading price was 23.5, which was 5.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 31 Dec BPCL was trading at 384.00. The strike last trading price was 23.5, which was 5.5 higher than the previous day. The implied volatity was 20.09, the open interest changed by 8 which increased total open position to 11
On 30 Dec BPCL was trading at 369.50. The strike last trading price was 18, which was 2 higher than the previous day. The implied volatity was 27.04, the open interest changed by 1 which increased total open position to 3
On 29 Dec BPCL was trading at 371.60. The strike last trading price was 16, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 26 Dec BPCL was trading at 366.00. The strike last trading price was 16, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Dec BPCL was trading at 365.90. The strike last trading price was 16, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Dec BPCL was trading at 370.00. The strike last trading price was 16, 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 22 Dec BPCL was trading at 369.90. The strike last trading price was 16, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 19 Dec BPCL was trading at 365.95. 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 18 Dec BPCL was trading at 363.35. 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 17 Dec BPCL was trading at 368.35. 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 16 Dec BPCL was trading at 368.15. The strike last trading price was 19.55, 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 15 Dec BPCL was trading at 367.00. The strike last trading price was 19.55, 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 12 Dec BPCL was trading at 365.05. 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 11 Dec BPCL was trading at 351.30. The strike last trading price was 19.55, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Dec BPCL was trading at 355.15. The strike last trading price was 19.55, which was 0 lower than the previous day. The implied volatity was 1.31, the open interest changed by 0 which decreased total open position to 0
On 9 Dec BPCL was trading at 355.05. The strike last trading price was 19.55, 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 8 Dec BPCL was trading at 357.55. The strike last trading price was 19.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Dec BPCL was trading at 360.30. The strike last trading price was 19.55, which was 0 lower than the previous day. The implied volatity was 0.38, the open interest changed by 0 which decreased total open position to 0
On 4 Dec BPCL was trading at 356.00. The strike last trading price was 19.55, which was 0 lower than the previous day. The implied volatity was 1.22, the open interest changed by 0 which decreased total open position to 0
On 3 Dec BPCL was trading at 358.40. The strike last trading price was 19.55, 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 Dec BPCL was trading at 358.75. The strike last trading price was 19.55, which was 0 lower than the previous day. The implied volatity was 0.54, the open interest changed by 0 which decreased total open position to 0
On 1 Dec BPCL was trading at 354.00. The strike last trading price was 19.55, which was 0 lower than the previous day. The implied volatity was 1.4, the open interest changed by 0 which decreased total open position to 0
On 28 Nov BPCL was trading at 359.10. The strike last trading price was 19.55, which was 0 lower than the previous day. The implied volatity was 0.37, the open interest changed by 0 which decreased total open position to 0
On 27 Nov BPCL was trading at 364.70. The strike last trading price was 19.55, 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 24FEB2026 370 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.65
Vega: 0.14
Theta: -0.46
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 366.30 | 7.25 | 0.85 | 29.93 | 706 | -80 | 476 |
| 19 Feb | 367.65 | 8.2 | 6.85 | 36.34 | 4,891 | -48 | 554 |
| 18 Feb | 380.90 | 1.3 | -2.2 | 26.29 | 1,301 | 19 | 602 |
| 17 Feb | 374.95 | 3.6 | -0.5 | 29.33 | 1,043 | 29 | 584 |
| 16 Feb | 374.35 | 4.1 | -1.55 | 29.96 | 1,480 | -20 | 559 |
| 13 Feb | 374.10 | 5.3 | 0.4 | 29.95 | 822 | -25 | 574 |
| 12 Feb | 377.70 | 4.7 | 2 | 31.44 | 1,262 | -49 | 597 |
| 11 Feb | 387.60 | 2.65 | -0.5 | 32.79 | 548 | 41 | 640 |
| 10 Feb | 386.35 | 3.2 | 0 | 30.78 | 698 | 57 | 602 |
| 9 Feb | 388.30 | 3.5 | -0.3 | 32.22 | 685 | 9 | 551 |
| 6 Feb | 386.35 | 4 | -1.55 | 30.47 | 646 | 40 | 546 |
| 5 Feb | 382.05 | 5.6 | -0.25 | 32.06 | 1,078 | 31 | 515 |
| 4 Feb | 382.45 | 5.7 | -2.8 | 32.31 | 1,088 | 88 | 478 |
| 3 Feb | 373.45 | 8.8 | -2.75 | 30.7 | 936 | 139 | 391 |
| 2 Feb | 366.70 | 11.3 | -14 | 30.53 | 372 | 133 | 248 |
| 1 Feb | 359.45 | 18.5 | 3.5 | 37.74 | 530 | -194 | 299 |
| 30 Jan | 364.50 | 15.4 | 1.85 | 36.29 | 317 | 9 | 495 |
| 29 Jan | 366.95 | 13.65 | -1.55 | 34.94 | 503 | 89 | 486 |
| 28 Jan | 362.35 | 14.5 | -3.1 | 31.46 | 288 | 33 | 396 |
| 27 Jan | 357.40 | 17.65 | -7.9 | 31.68 | 162 | 40 | 362 |
| 23 Jan | 349.15 | 25.5 | 3.6 | 36.63 | 63 | 17 | 321 |
| 22 Jan | 354.15 | 21.8 | -4.3 | 33.79 | 49 | 13 | 303 |
| 21 Jan | 351.95 | 26.1 | 4.5 | 41.05 | 23 | 5 | 290 |
| 20 Jan | 355.20 | 22.05 | 5.4 | 33.87 | 44 | 9 | 285 |
| 19 Jan | 361.25 | 16.85 | 0.2 | 29.39 | 295 | 223 | 276 |
| 16 Jan | 363.20 | 16.55 | -3.2 | 32.3 | 71 | 49 | 52 |
| 14 Jan | 356.90 | 19.75 | 0.25 | - | 0 | 0 | 3 |
| 13 Jan | 355.10 | 19.75 | 0.25 | - | 0 | 0 | 0 |
| 12 Jan | 358.75 | 19.75 | 0.25 | 32.67 | 1 | 0 | 3 |
| 9 Jan | 354.15 | 19.5 | -3.45 | 27.11 | 1 | 0 | 4 |
| 8 Jan | 354.55 | 22.95 | -5.15 | 32.72 | 4 | 3 | 3 |
| 7 Jan | 368.20 | 28.1 | 0 | 0.73 | 0 | 0 | 0 |
| 6 Jan | 370.80 | 28.1 | 0 | 1.25 | 0 | 0 | 0 |
| 5 Jan | 377.90 | 28.1 | 0 | 2.8 | 0 | 0 | 0 |
| 2 Jan | 381.45 | 28.1 | 0 | 3.58 | 0 | 0 | 0 |
| 1 Jan | 381.50 | 28.1 | 0 | 3.48 | 0 | 0 | 0 |
| 31 Dec | 384.00 | 28.1 | 0 | 3.98 | 0 | 0 | 0 |
| 30 Dec | 369.50 | 28.1 | 0 | 1.17 | 0 | 0 | 0 |
| 29 Dec | 371.60 | 28.1 | 0 | 1.43 | 0 | 0 | 0 |
| 26 Dec | 366.00 | 28.1 | 0 | - | 0 | 0 | 0 |
| 24 Dec | 365.90 | 28.1 | 0 | 0.41 | 0 | 0 | 0 |
| 23 Dec | 370.00 | 28.1 | - | - | 0 | 0 | 0 |
| 22 Dec | 369.90 | 28.1 | 0 | - | 0 | 0 | 0 |
| 19 Dec | 365.95 | - | - | - | 0 | 0 | 0 |
| 18 Dec | 363.35 | - | - | - | 0 | 0 | 0 |
| 17 Dec | 368.35 | - | - | - | 0 | 0 | 0 |
| 16 Dec | 368.15 | 28.1 | - | - | 0 | 0 | 0 |
| 15 Dec | 367.00 | 28.1 | - | - | 0 | 0 | 0 |
| 12 Dec | 365.05 | - | - | - | 0 | 0 | 0 |
| 11 Dec | 351.30 | 28.1 | - | - | 0 | 0 | 0 |
| 10 Dec | 355.15 | 28.1 | 0 | - | 0 | 0 | 0 |
| 9 Dec | 355.05 | 28.1 | 0 | - | 0 | 0 | 0 |
| 8 Dec | 357.55 | 28.1 | 0 | - | 0 | 0 | 0 |
| 5 Dec | 360.30 | 28.1 | 0 | - | 0 | 0 | 0 |
| 4 Dec | 356.00 | 28.1 | 0 | - | 0 | 0 | 0 |
| 3 Dec | 358.40 | 28.1 | 0 | - | 0 | 0 | 0 |
| 2 Dec | 358.75 | 28.1 | 0 | - | 0 | 0 | 0 |
| 1 Dec | 354.00 | 28.1 | 0 | - | 0 | 0 | 0 |
| 28 Nov | 359.10 | 28.1 | 0 | - | 0 | 0 | 0 |
| 27 Nov | 364.70 | 28.1 | 0 | 0.65 | 0 | 0 | 0 |
For Bharat Petroleum Corp Lt - strike price 370 expiring on 24FEB2026
Delta for 370 PE is -0.65
Historical price for 370 PE is as follows
On 20 Feb BPCL was trading at 366.30. The strike last trading price was 7.25, which was 0.85 higher than the previous day. The implied volatity was 29.93, the open interest changed by -80 which decreased total open position to 476
On 19 Feb BPCL was trading at 367.65. The strike last trading price was 8.2, which was 6.85 higher than the previous day. The implied volatity was 36.34, the open interest changed by -48 which decreased total open position to 554
On 18 Feb BPCL was trading at 380.90. The strike last trading price was 1.3, which was -2.2 lower than the previous day. The implied volatity was 26.29, the open interest changed by 19 which increased total open position to 602
On 17 Feb BPCL was trading at 374.95. The strike last trading price was 3.6, which was -0.5 lower than the previous day. The implied volatity was 29.33, the open interest changed by 29 which increased total open position to 584
On 16 Feb BPCL was trading at 374.35. The strike last trading price was 4.1, which was -1.55 lower than the previous day. The implied volatity was 29.96, the open interest changed by -20 which decreased total open position to 559
On 13 Feb BPCL was trading at 374.10. The strike last trading price was 5.3, which was 0.4 higher than the previous day. The implied volatity was 29.95, the open interest changed by -25 which decreased total open position to 574
On 12 Feb BPCL was trading at 377.70. The strike last trading price was 4.7, which was 2 higher than the previous day. The implied volatity was 31.44, the open interest changed by -49 which decreased total open position to 597
On 11 Feb BPCL was trading at 387.60. The strike last trading price was 2.65, which was -0.5 lower than the previous day. The implied volatity was 32.79, the open interest changed by 41 which increased total open position to 640
On 10 Feb BPCL was trading at 386.35. The strike last trading price was 3.2, which was 0 lower than the previous day. The implied volatity was 30.78, the open interest changed by 57 which increased total open position to 602
On 9 Feb BPCL was trading at 388.30. The strike last trading price was 3.5, which was -0.3 lower than the previous day. The implied volatity was 32.22, the open interest changed by 9 which increased total open position to 551
On 6 Feb BPCL was trading at 386.35. The strike last trading price was 4, which was -1.55 lower than the previous day. The implied volatity was 30.47, the open interest changed by 40 which increased total open position to 546
On 5 Feb BPCL was trading at 382.05. The strike last trading price was 5.6, which was -0.25 lower than the previous day. The implied volatity was 32.06, the open interest changed by 31 which increased total open position to 515
On 4 Feb BPCL was trading at 382.45. The strike last trading price was 5.7, which was -2.8 lower than the previous day. The implied volatity was 32.31, the open interest changed by 88 which increased total open position to 478
On 3 Feb BPCL was trading at 373.45. The strike last trading price was 8.8, which was -2.75 lower than the previous day. The implied volatity was 30.7, the open interest changed by 139 which increased total open position to 391
On 2 Feb BPCL was trading at 366.70. The strike last trading price was 11.3, which was -14 lower than the previous day. The implied volatity was 30.53, the open interest changed by 133 which increased total open position to 248
On 1 Feb BPCL was trading at 359.45. The strike last trading price was 18.5, which was 3.5 higher than the previous day. The implied volatity was 37.74, the open interest changed by -194 which decreased total open position to 299
On 30 Jan BPCL was trading at 364.50. The strike last trading price was 15.4, which was 1.85 higher than the previous day. The implied volatity was 36.29, the open interest changed by 9 which increased total open position to 495
On 29 Jan BPCL was trading at 366.95. The strike last trading price was 13.65, which was -1.55 lower than the previous day. The implied volatity was 34.94, the open interest changed by 89 which increased total open position to 486
On 28 Jan BPCL was trading at 362.35. The strike last trading price was 14.5, which was -3.1 lower than the previous day. The implied volatity was 31.46, the open interest changed by 33 which increased total open position to 396
On 27 Jan BPCL was trading at 357.40. The strike last trading price was 17.65, which was -7.9 lower than the previous day. The implied volatity was 31.68, the open interest changed by 40 which increased total open position to 362
On 23 Jan BPCL was trading at 349.15. The strike last trading price was 25.5, which was 3.6 higher than the previous day. The implied volatity was 36.63, the open interest changed by 17 which increased total open position to 321
On 22 Jan BPCL was trading at 354.15. The strike last trading price was 21.8, which was -4.3 lower than the previous day. The implied volatity was 33.79, the open interest changed by 13 which increased total open position to 303
On 21 Jan BPCL was trading at 351.95. The strike last trading price was 26.1, which was 4.5 higher than the previous day. The implied volatity was 41.05, the open interest changed by 5 which increased total open position to 290
On 20 Jan BPCL was trading at 355.20. The strike last trading price was 22.05, which was 5.4 higher than the previous day. The implied volatity was 33.87, the open interest changed by 9 which increased total open position to 285
On 19 Jan BPCL was trading at 361.25. The strike last trading price was 16.85, which was 0.2 higher than the previous day. The implied volatity was 29.39, the open interest changed by 223 which increased total open position to 276
On 16 Jan BPCL was trading at 363.20. The strike last trading price was 16.55, which was -3.2 lower than the previous day. The implied volatity was 32.3, the open interest changed by 49 which increased total open position to 52
On 14 Jan BPCL was trading at 356.90. The strike last trading price was 19.75, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 13 Jan BPCL was trading at 355.10. The strike last trading price was 19.75, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan BPCL was trading at 358.75. The strike last trading price was 19.75, which was 0.25 higher than the previous day. The implied volatity was 32.67, the open interest changed by 0 which decreased total open position to 3
On 9 Jan BPCL was trading at 354.15. The strike last trading price was 19.5, which was -3.45 lower than the previous day. The implied volatity was 27.11, the open interest changed by 0 which decreased total open position to 4
On 8 Jan BPCL was trading at 354.55. The strike last trading price was 22.95, which was -5.15 lower than the previous day. The implied volatity was 32.72, the open interest changed by 3 which increased total open position to 3
On 7 Jan BPCL was trading at 368.20. The strike last trading price was 28.1, which was 0 lower than the previous day. The implied volatity was 0.73, the open interest changed by 0 which decreased total open position to 0
On 6 Jan BPCL was trading at 370.80. The strike last trading price was 28.1, which was 0 lower than the previous day. The implied volatity was 1.25, the open interest changed by 0 which decreased total open position to 0
On 5 Jan BPCL was trading at 377.90. The strike last trading price was 28.1, which was 0 lower than the previous day. The implied volatity was 2.8, the open interest changed by 0 which decreased total open position to 0
On 2 Jan BPCL was trading at 381.45. The strike last trading price was 28.1, which was 0 lower than the previous day. The implied volatity was 3.58, the open interest changed by 0 which decreased total open position to 0
On 1 Jan BPCL was trading at 381.50. The strike last trading price was 28.1, which was 0 lower than the previous day. The implied volatity was 3.48, the open interest changed by 0 which decreased total open position to 0
On 31 Dec BPCL was trading at 384.00. The strike last trading price was 28.1, which was 0 lower than the previous day. The implied volatity was 3.98, the open interest changed by 0 which decreased total open position to 0
On 30 Dec BPCL was trading at 369.50. The strike last trading price was 28.1, which was 0 lower than the previous day. The implied volatity was 1.17, the open interest changed by 0 which decreased total open position to 0
On 29 Dec BPCL was trading at 371.60. The strike last trading price was 28.1, which was 0 lower than the previous day. The implied volatity was 1.43, the open interest changed by 0 which decreased total open position to 0
On 26 Dec BPCL was trading at 366.00. The strike last trading price was 28.1, 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 Dec BPCL was trading at 365.90. The strike last trading price was 28.1, which was 0 lower than the previous day. The implied volatity was 0.41, the open interest changed by 0 which decreased total open position to 0
On 23 Dec BPCL was trading at 370.00. The strike last trading price was 28.1, 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 22 Dec BPCL was trading at 369.90. The strike last trading price was 28.1, 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 Dec BPCL was trading at 365.95. 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 18 Dec BPCL was trading at 363.35. 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 17 Dec BPCL was trading at 368.35. 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 16 Dec BPCL was trading at 368.15. The strike last trading price was 28.1, 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 15 Dec BPCL was trading at 367.00. The strike last trading price was 28.1, 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 12 Dec BPCL was trading at 365.05. 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 11 Dec BPCL was trading at 351.30. The strike last trading price was 28.1, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Dec BPCL was trading at 355.15. The strike last trading price was 28.1, 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 Dec BPCL was trading at 355.05. The strike last trading price was 28.1, 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 8 Dec BPCL was trading at 357.55. The strike last trading price was 28.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Dec BPCL was trading at 360.30. The strike last trading price was 28.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Dec BPCL was trading at 356.00. The strike last trading price was 28.1, 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 3 Dec BPCL was trading at 358.40. The strike last trading price was 28.1, 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 Dec BPCL was trading at 358.75. The strike last trading price was 28.1, 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 1 Dec BPCL was trading at 354.00. The strike last trading price was 28.1, 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 28 Nov BPCL was trading at 359.10. The strike last trading price was 28.1, 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 Nov BPCL was trading at 364.70. The strike last trading price was 28.1, which was 0 lower than the previous day. The implied volatity was 0.65, the open interest changed by 0 which decreased total open position to 0
