BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
24 Apr 2026 01:30 PM IST
| BPCL 28-Apr-2026 (4d) 400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.04
Gamma: 0.00051
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 306.55 | 0.05 | 0 | 80.48 | 0 | 0 | 167 | |||||||||
| 23 Apr | 309.80 | 0.05 | 0 | 80.48 | 61 | 0 | 168 | |||||||||
| 22 Apr | 314.40 | 0.05 | 0 | 68.3 | 55 | -24 | 174 | |||||||||
| 21 Apr | 318.05 | 0.05 | 0 | 62.74 | 4 | 0 | 198 | |||||||||
| 20 Apr | 316.05 | 0.05 | -0.05 | 60.3 | 2 | 0 | 198 | |||||||||
| 17 Apr | 312.10 | 0.1 | 0 | 58.82 | 43 | -4 | 196 | |||||||||
| 16 Apr | 307.95 | 0.1 | 0.05 | 58.51 | 28 | -15 | 200 | |||||||||
| 15 Apr | 310.45 | 0.05 | -0.05 | 53.13 | 25 | -1 | 215 | |||||||||
| 13 Apr | 292.95 | 0.1 | 0 | 65.26 | 38 | 0 | 249 | |||||||||
| 10 Apr | 299.35 | 0.1 | -0.04999999999999999 | 52.14 | 13 | -12 | 249 | |||||||||
| 9 Apr | 297.35 | 0.15 | 0 | - | 56 | 37 | 261 | |||||||||
| 8 Apr | 298.10 | 0.15 | 0 | 52.83 | 202 | -149 | 222 | |||||||||
| 7 Apr | 277.45 | 0.15 | 0 | - | 243 | 124 | 371 | |||||||||
| 6 Apr | 278.70 | 0.15 | -0.1 | - | 80 | 4 | 239 | |||||||||
| 2 Apr | 278.15 | 0.25 | 0.05 | - | 117 | 16 | 238 | |||||||||
| 1 Apr | 281.25 | 0.2 | -0.15 | - | 184 | 42 | 221 | |||||||||
| 30 Mar | 281.00 | 0.35 | -0.1 | - | 40 | 19 | 180 | |||||||||
| 27 Mar | 282.70 | 0.4 | 0 | 54.77 | 90 | 30 | 161 | |||||||||
| 25 Mar | 284.55 | 0.4 | -0.05 | 52.79 | 9 | 4 | 131 | |||||||||
| 24 Mar | 282.25 | 0.45 | 0 | 54.16 | 16 | 0 | 127 | |||||||||
| 23 Mar | 271.30 | 0.45 | -0.1 | - | 12 | -1 | 126 | |||||||||
| 20 Mar | 287.80 | 0.55 | 0.05 | 49.9 | 14 | 8 | 126 | |||||||||
| 19 Mar | 286.00 | 0.5 | -0.05 | 49.01 | 13 | 1 | 118 | |||||||||
| 18 Mar | 303.70 | 0.55 | -0.1 | 41.59 | 11 | 5 | 115 | |||||||||
| 17 Mar | 300.05 | 0.65 | -0.2 | 44.07 | 52 | 32 | 110 | |||||||||
| 16 Mar | 304.95 | 0.8 | -0.4 | 42.72 | 35 | 16 | 78 | |||||||||
| 13 Mar | 319.30 | 1.2 | -0.9 | 37.96 | 12 | 0 | 62 | |||||||||
| 12 Mar | 326.35 | 2.1 | -0.2 | 39.18 | 3 | 2 | 61 | |||||||||
| 11 Mar | 325.05 | 2.3 | 0.8 | 40.93 | 5 | 0 | 59 | |||||||||
| 10 Mar | 325.90 | 1.55 | -0.6 | 35.51 | 41 | 0 | 59 | |||||||||
| 9 Mar | 331.15 | 2.2 | -1.4 | 36.87 | 41 | 1 | 57 | |||||||||
| 6 Mar | 352.75 | 4 | -0.4 | 30.63 | 22 | 8 | 54 | |||||||||
| 5 Mar | 360.35 | 4.4 | -0.4 | 27.41 | 21 | 8 | 46 | |||||||||
| 4 Mar | 356.40 | 4.6 | -3.5 | 30.63 | 26 | 18 | 37 | |||||||||
| 2 Mar | 374.80 | 8.1 | -2.65 | 25.38 | 30 | 17 | 19 | |||||||||
| 27 Feb | 385.40 | 11 | 3.1 | 23.82 | 2 | 1 | 1 | |||||||||
| 26 Feb | 386.00 | 7.9 | 0 | 1.33 | 0 | 0 | 0 | |||||||||
| 25 Feb | 381.05 | 7.9 | 0 | 2.38 | 0 | 0 | 0 | |||||||||
| 24 Feb | 374.45 | 7.9 | 0 | 3.85 | 0 | 0 | 0 | |||||||||
| 23 Feb | 372.10 | 7.9 | 0 | 3.97 | 0 | 0 | 0 | |||||||||
| 20 Feb | 366.30 | 7.9 | 0 | 5.2 | 0 | 0 | 0 | |||||||||
| 19 Feb | 367.65 | 7.9 | 0 | 3.92 | 0 | 0 | 0 | |||||||||
| 18 Feb | 380.90 | 7.9 | 0 | 2.31 | 0 | 0 | 0 | |||||||||
| 17 Feb | 374.95 | 7.9 | 0 | 4.16 | 0 | 0 | 0 | |||||||||
| 16 Feb | 374.35 | 7.9 | 0 | 4.1 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 13 Feb | 374.10 | 7.9 | 0 | 2.69 | 0 | 0 | 0 | |||||||||
| 12 Feb | 377.70 | 7.9 | 0 | 0.88 | 0 | 0 | 0 | |||||||||
| 11 Feb | 387.60 | 7.9 | 0 | 0.62 | 0 | 0 | 0 | |||||||||
| 10 Feb | 386.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 388.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 386.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 382.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 382.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 373.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 366.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 359.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 364.50 | 10.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 366.95 | 10.1 | 0 | 3.69 | 0 | 0 | 0 | |||||||||
For Bharat Petroleum Corp Lt - strike price 400 expiring on 28APR2026
Delta for 400 CE is 0.01
Historical price for 400 CE is as follows
On 24 Apr BPCL was trading at 306.55. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 80.48, the open interest changed by 0 which decreased total open position to 167
On 23 Apr BPCL was trading at 309.80. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 80.48, the open interest changed by 0 which decreased total open position to 168
On 22 Apr BPCL was trading at 314.40. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 68.3, the open interest changed by -24 which decreased total open position to 174
On 21 Apr BPCL was trading at 318.05. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 62.74, the open interest changed by 0 which decreased total open position to 198
On 20 Apr BPCL was trading at 316.05. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 60.3, the open interest changed by 0 which decreased total open position to 198
On 17 Apr BPCL was trading at 312.10. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 58.82, the open interest changed by -4 which decreased total open position to 196
On 16 Apr BPCL was trading at 307.95. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was 58.51, the open interest changed by -15 which decreased total open position to 200
On 15 Apr BPCL was trading at 310.45. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 53.13, the open interest changed by -1 which decreased total open position to 215
On 13 Apr BPCL was trading at 292.95. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 65.26, the open interest changed by 0 which decreased total open position to 249
On 10 Apr BPCL was trading at 299.35. The strike last trading price was 0.1, which was -0.04999999999999999 lower than the previous day. The implied volatity was 52.14, the open interest changed by -12 which decreased total open position to 249
On 9 Apr BPCL was trading at 297.35. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 261
On 8 Apr BPCL was trading at 298.10. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 52.83, the open interest changed by -149 which decreased total open position to 222
On 7 Apr BPCL was trading at 277.45. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 124 which increased total open position to 371
On 6 Apr BPCL was trading at 278.70. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 239
On 2 Apr BPCL was trading at 278.15. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 238
On 1 Apr BPCL was trading at 281.25. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 42 which increased total open position to 221
On 30 Mar BPCL was trading at 281.00. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 180
On 27 Mar BPCL was trading at 282.70. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 54.77, the open interest changed by 30 which increased total open position to 161
On 25 Mar BPCL was trading at 284.55. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 52.79, the open interest changed by 4 which increased total open position to 131
On 24 Mar BPCL was trading at 282.25. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 54.16, the open interest changed by 0 which decreased total open position to 127
On 23 Mar BPCL was trading at 271.30. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 126
On 20 Mar BPCL was trading at 287.80. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 49.9, the open interest changed by 8 which increased total open position to 126
On 19 Mar BPCL was trading at 286.00. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 49.01, the open interest changed by 1 which increased total open position to 118
On 18 Mar BPCL was trading at 303.70. The strike last trading price was 0.55, which was -0.1 lower than the previous day. The implied volatity was 41.59, the open interest changed by 5 which increased total open position to 115
On 17 Mar BPCL was trading at 300.05. The strike last trading price was 0.65, which was -0.2 lower than the previous day. The implied volatity was 44.07, the open interest changed by 32 which increased total open position to 110
On 16 Mar BPCL was trading at 304.95. The strike last trading price was 0.8, which was -0.4 lower than the previous day. The implied volatity was 42.72, the open interest changed by 16 which increased total open position to 78
On 13 Mar BPCL was trading at 319.30. The strike last trading price was 1.2, which was -0.9 lower than the previous day. The implied volatity was 37.96, the open interest changed by 0 which decreased total open position to 62
On 12 Mar BPCL was trading at 326.35. The strike last trading price was 2.1, which was -0.2 lower than the previous day. The implied volatity was 39.18, the open interest changed by 2 which increased total open position to 61
On 11 Mar BPCL was trading at 325.05. The strike last trading price was 2.3, which was 0.8 higher than the previous day. The implied volatity was 40.93, the open interest changed by 0 which decreased total open position to 59
On 10 Mar BPCL was trading at 325.90. The strike last trading price was 1.55, which was -0.6 lower than the previous day. The implied volatity was 35.51, the open interest changed by 0 which decreased total open position to 59
On 9 Mar BPCL was trading at 331.15. The strike last trading price was 2.2, which was -1.4 lower than the previous day. The implied volatity was 36.87, the open interest changed by 1 which increased total open position to 57
On 6 Mar BPCL was trading at 352.75. The strike last trading price was 4, which was -0.4 lower than the previous day. The implied volatity was 30.63, the open interest changed by 8 which increased total open position to 54
On 5 Mar BPCL was trading at 360.35. The strike last trading price was 4.4, which was -0.4 lower than the previous day. The implied volatity was 27.41, the open interest changed by 8 which increased total open position to 46
On 4 Mar BPCL was trading at 356.40. The strike last trading price was 4.6, which was -3.5 lower than the previous day. The implied volatity was 30.63, the open interest changed by 18 which increased total open position to 37
On 2 Mar BPCL was trading at 374.80. The strike last trading price was 8.1, which was -2.65 lower than the previous day. The implied volatity was 25.38, the open interest changed by 17 which increased total open position to 19
On 27 Feb BPCL was trading at 385.40. The strike last trading price was 11, which was 3.1 higher than the previous day. The implied volatity was 23.82, the open interest changed by 1 which increased total open position to 1
On 26 Feb BPCL was trading at 386.00. The strike last trading price was 7.9, which was 0 lower than the previous day. The implied volatity was 1.33, 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 7.9, which was 0 lower than the previous day. The implied volatity was 2.38, 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 7.9, which was 0 lower than the previous day. The implied volatity was 3.85, 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 7.9, which was 0 lower than the previous day. The implied volatity was 3.97, 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 7.9, which was 0 lower than the previous day. The implied volatity was 5.2, 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 7.9, which was 0 lower than the previous day. The implied volatity was 3.92, 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 7.9, which was 0 lower than the previous day. The implied volatity was 2.31, 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 7.9, which was 0 lower than the previous day. The implied volatity was 4.16, 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 7.9, which was 0 lower than the previous day. The implied volatity was 4.1, the open interest changed by 0 which decreased total open position to 0
On 13 Feb BPCL was trading at 374.10. The strike last trading price was 7.9, which was 0 lower than the previous day. The implied volatity was 2.69, 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 7.9, which was 0 lower than the previous day. The implied volatity was 0.88, 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 7.9, which was 0 lower than the previous day. The implied volatity was 0.62, the open interest changed by 0 which decreased total open position to 0
On 10 Feb BPCL was trading at 386.35. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb BPCL was trading at 388.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb BPCL was trading at 386.35. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb BPCL was trading at 382.05. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb BPCL was trading at 382.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb BPCL was trading at 373.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb BPCL was trading at 366.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb BPCL was trading at 359.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan BPCL was trading at 364.50. The strike last trading price was 10.1, 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 29 Jan BPCL was trading at 366.95. The strike last trading price was 10.1, which was 0 lower than the previous day. The implied volatity was 3.69, the open interest changed by 0 which decreased total open position to 0
| BPCL 28-Apr-2026 (4d) 400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 306.55 | 82.9 | 82.9 | - | 0 | 0 | 14 |
| 23 Apr | 309.80 | 82.9 | 82.9 | - | 0 | 0 | 14 |
| 22 Apr | 314.40 | 82.9 | 82.9 | 97.8 | 0 | 0 | 14 |
| 21 Apr | 318.05 | 82.9 | -1.0999999999999943 | 97.8 | 1 | 0 | 14 |
| 20 Apr | 316.05 | 84 | -4 | 87.89 | 4 | 0 | 14 |
| 17 Apr | 312.10 | 88 | 88 | 51.85 | 0 | 0 | 14 |
| 16 Apr | 307.95 | 88 | -0.5999999999999943 | 51.85 | 1 | 0 | 14 |
| 15 Apr | 310.45 | 88.6 | -21.400000000000006 | 50.97 | 7 | 1 | 14 |
| 13 Apr | 292.95 | 110 | 9.200000000000003 | 98.56 | 1 | 0 | 14 |
| 10 Apr | 299.35 | 100.8 | 100.8 | - | 0 | 0 | 14 |
| 9 Apr | 297.35 | 100.8 | -2.65 | - | 2 | 0 | 13 |
| 8 Apr | 298.10 | 103.45 | -12.55 | 54.57 | 1 | 0 | 13 |
| 7 Apr | 277.45 | 116 | 0.55 | - | 0 | 0 | 13 |
| 6 Apr | 278.70 | 116 | 0.55 | - | 0 | 0 | 13 |
| 2 Apr | 278.15 | 116 | 0.55 | - | 0 | 0 | 13 |
| 1 Apr | 281.25 | 116 | 0.55 | 47.42 | 1 | 0 | 12 |
| 30 Mar | 281.00 | 115.45 | 0.25 | - | 1 | 0 | 12 |
| 27 Mar | 282.70 | 115.2 | 47.45 | - | 11 | 8 | 11 |
| 25 Mar | 284.55 | 67.75 | 37.9 | - | 0 | 0 | 3 |
| 24 Mar | 282.25 | 67.75 | 37.9 | - | 0 | 0 | 3 |
| 23 Mar | 271.30 | 67.75 | 37.9 | - | 0 | 0 | 3 |
| 20 Mar | 287.80 | 67.75 | 37.9 | - | 0 | 0 | 0 |
| 19 Mar | 286.00 | 67.75 | 37.9 | - | 0 | 0 | 3 |
| 18 Mar | 303.70 | 67.75 | 37.9 | - | 0 | 0 | 3 |
| 17 Mar | 300.05 | 67.75 | 37.9 | - | 0 | 0 | 3 |
| 16 Mar | 304.95 | 67.75 | 37.9 | - | 0 | 0 | 0 |
| 13 Mar | 319.30 | 67.75 | 37.9 | - | 0 | 0 | 0 |
| 12 Mar | 326.35 | 67.75 | 37.9 | - | 0 | 0 | 0 |
| 11 Mar | 325.05 | 67.75 | 37.9 | - | 0 | 0 | 3 |
| 10 Mar | 325.90 | 67.75 | 37.9 | 21.63 | 3 | 0 | 3 |
| 9 Mar | 331.15 | 29.85 | -24.4 | - | 0 | 0 | 3 |
| 6 Mar | 352.75 | 29.85 | -24.4 | - | 0 | 0 | 3 |
| 5 Mar | 360.35 | 29.85 | -24.4 | - | 3 | 0 | 0 |
| 4 Mar | 356.40 | 29.85 | -24.4 | - | 3 | 0 | 3 |
| 2 Mar | 374.80 | 29.85 | -24.4 | 32.41 | 3 | 0 | 0 |
| 27 Feb | 385.40 | 54.25 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 386.00 | 54.25 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 381.05 | 54.25 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 374.45 | 54.25 | 0 | - | 0 | 0 | 0 |
| 23 Feb | 372.10 | 54.25 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 366.30 | 54.25 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 367.65 | 54.25 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 380.90 | 54.25 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 374.95 | 54.25 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 374.35 | 54.25 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 374.10 | 54.25 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 377.70 | 54.25 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 387.60 | 54.25 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 386.35 | - | - | - | 0 | 0 | 0 |
| 9 Feb | 388.30 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 386.35 | - | - | - | 0 | 0 | 0 |
| 5 Feb | 382.05 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 382.45 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 373.45 | - | - | - | 0 | 0 | 0 |
| 2 Feb | 366.70 | - | - | - | 0 | 0 | 0 |
| 1 Feb | 359.45 | - | - | - | 0 | 0 | 0 |
| 30 Jan | 364.50 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 366.95 | 0 | 0 | - | 0 | 0 | 0 |
For Bharat Petroleum Corp Lt - strike price 400 expiring on 28APR2026
Delta for 400 PE is -
Historical price for 400 PE is as follows
On 24 Apr BPCL was trading at 306.55. The strike last trading price was 82.9, which was 82.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 23 Apr BPCL was trading at 309.80. The strike last trading price was 82.9, which was 82.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 22 Apr BPCL was trading at 314.40. The strike last trading price was 82.9, which was 82.9 higher than the previous day. The implied volatity was 97.8, the open interest changed by 0 which decreased total open position to 14
On 21 Apr BPCL was trading at 318.05. The strike last trading price was 82.9, which was -1.0999999999999943 lower than the previous day. The implied volatity was 97.8, the open interest changed by 0 which decreased total open position to 14
On 20 Apr BPCL was trading at 316.05. The strike last trading price was 84, which was -4 lower than the previous day. The implied volatity was 87.89, the open interest changed by 0 which decreased total open position to 14
On 17 Apr BPCL was trading at 312.10. The strike last trading price was 88, which was 88 higher than the previous day. The implied volatity was 51.85, the open interest changed by 0 which decreased total open position to 14
On 16 Apr BPCL was trading at 307.95. The strike last trading price was 88, which was -0.5999999999999943 lower than the previous day. The implied volatity was 51.85, the open interest changed by 0 which decreased total open position to 14
On 15 Apr BPCL was trading at 310.45. The strike last trading price was 88.6, which was -21.400000000000006 lower than the previous day. The implied volatity was 50.97, the open interest changed by 1 which increased total open position to 14
On 13 Apr BPCL was trading at 292.95. The strike last trading price was 110, which was 9.200000000000003 higher than the previous day. The implied volatity was 98.56, the open interest changed by 0 which decreased total open position to 14
On 10 Apr BPCL was trading at 299.35. The strike last trading price was 100.8, which was 100.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 9 Apr BPCL was trading at 297.35. The strike last trading price was 100.8, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 8 Apr BPCL was trading at 298.10. The strike last trading price was 103.45, which was -12.55 lower than the previous day. The implied volatity was 54.57, the open interest changed by 0 which decreased total open position to 13
On 7 Apr BPCL was trading at 277.45. The strike last trading price was 116, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 6 Apr BPCL was trading at 278.70. The strike last trading price was 116, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 2 Apr BPCL was trading at 278.15. The strike last trading price was 116, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 1 Apr BPCL was trading at 281.25. The strike last trading price was 116, which was 0.55 higher than the previous day. The implied volatity was 47.42, the open interest changed by 0 which decreased total open position to 12
On 30 Mar BPCL was trading at 281.00. The strike last trading price was 115.45, 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 12
On 27 Mar BPCL was trading at 282.70. The strike last trading price was 115.2, which was 47.45 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 11
On 25 Mar BPCL was trading at 284.55. The strike last trading price was 67.75, which was 37.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 24 Mar BPCL was trading at 282.25. The strike last trading price was 67.75, which was 37.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Mar BPCL was trading at 271.30. The strike last trading price was 67.75, which was 37.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Mar BPCL was trading at 287.80. The strike last trading price was 67.75, which was 37.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar BPCL was trading at 286.00. The strike last trading price was 67.75, which was 37.9 higher than the previous day. The implied volatity was -, 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 67.75, which was 37.9 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 67.75, which was 37.9 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 67.75, which was 37.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar BPCL was trading at 319.30. The strike last trading price was 67.75, which was 37.9 higher 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 67.75, which was 37.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar BPCL was trading at 325.05. The strike last trading price was 67.75, which was 37.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Mar BPCL was trading at 325.90. The strike last trading price was 67.75, which was 37.9 higher than the previous day. The implied volatity was 21.63, the open interest changed by 0 which decreased total open position to 3
On 9 Mar BPCL was trading at 331.15. The strike last trading price was 29.85, which was -24.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Mar BPCL was trading at 352.75. The strike last trading price was 29.85, which was -24.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Mar BPCL was trading at 360.35. The strike last trading price was 29.85, which was -24.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar BPCL was trading at 356.40. The strike last trading price was 29.85, which was -24.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Mar BPCL was trading at 374.80. The strike last trading price was 29.85, which was -24.4 lower than the previous day. The implied volatity was 32.41, 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 54.25, 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 54.25, 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 54.25, 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 54.25, 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 54.25, 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 54.25, 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 54.25, 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 54.25, 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 54.25, 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 54.25, 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 54.25, 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 54.25, 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 54.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb BPCL was trading at 386.35. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb BPCL was trading at 388.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb BPCL was trading at 386.35. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb BPCL was trading at 382.05. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb BPCL was trading at 382.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb BPCL was trading at 373.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb BPCL was trading at 366.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb BPCL was trading at 359.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan BPCL was trading at 364.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan BPCL was trading at 366.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
