`
[--[65.84.65.76]--]
BHEL
Bhel

223.71 1.15 (0.52%)

Back to Option Chain


Historical option data for BHEL

14 Nov 2024 04:12 PM IST
BHEL 28NOV2024 220 CE
Delta: 0.64
Vega: 0.16
Theta: -0.23
Gamma: 0.03
Date Close Ltp Change IV Volume Change OI OI
14 Nov 223.71 8.3 0.25 32.83 1,269 11 378
13 Nov 222.56 8.05 -4.80 35.08 717 50 367
12 Nov 230.22 12.85 -7.40 33.54 122 -19 316
11 Nov 239.22 20.25 -0.65 33.72 18 0 334
8 Nov 239.04 20.9 -6.15 36.70 27 -4 334
7 Nov 244.29 27.05 -3.55 38.64 8 -1 339
6 Nov 247.98 30.6 10.40 37.70 211 -81 341
5 Nov 235.25 20.2 0.70 43.57 232 -32 421
4 Nov 233.39 19.5 -5.65 46.15 203 51 453
1 Nov 241.97 25.15 0.80 34.90 52 -1 400
31 Oct 239.00 24.35 2.30 - 105 8 401
30 Oct 236.60 22.05 0.85 - 260 18 394
29 Oct 235.00 21.2 1.05 - 600 31 376
28 Oct 229.75 20.15 5.65 - 2,915 11 346
25 Oct 216.85 14.5 -5.15 - 607 188 335
24 Oct 227.30 19.65 0.75 - 390 34 147
23 Oct 223.70 18.9 -3.60 - 142 103 111
22 Oct 232.80 22.5 -58.15 - 11 8 8
21 Oct 247.65 80.65 0.00 - 0 0 0
18 Oct 253.85 80.65 80.65 - 0 0 0
17 Sept 264.85 0 0.00 - 0 0 0
16 Sept 269.50 0 0.00 - 0 0 0
13 Sept 264.30 0 0.00 - 0 0 0
6 Sept 263.80 0 - 0 0 0


For Bhel - strike price 220 expiring on 28NOV2024

Delta for 220 CE is 0.64

Historical price for 220 CE is as follows

On 14 Nov BHEL was trading at 223.71. The strike last trading price was 8.3, which was 0.25 higher than the previous day. The implied volatity was 32.83, the open interest changed by 11 which increased total open position to 378


On 13 Nov BHEL was trading at 222.56. The strike last trading price was 8.05, which was -4.80 lower than the previous day. The implied volatity was 35.08, the open interest changed by 50 which increased total open position to 367


On 12 Nov BHEL was trading at 230.22. The strike last trading price was 12.85, which was -7.40 lower than the previous day. The implied volatity was 33.54, the open interest changed by -19 which decreased total open position to 316


On 11 Nov BHEL was trading at 239.22. The strike last trading price was 20.25, which was -0.65 lower than the previous day. The implied volatity was 33.72, the open interest changed by 0 which decreased total open position to 334


On 8 Nov BHEL was trading at 239.04. The strike last trading price was 20.9, which was -6.15 lower than the previous day. The implied volatity was 36.70, the open interest changed by -4 which decreased total open position to 334


On 7 Nov BHEL was trading at 244.29. The strike last trading price was 27.05, which was -3.55 lower than the previous day. The implied volatity was 38.64, the open interest changed by -1 which decreased total open position to 339


On 6 Nov BHEL was trading at 247.98. The strike last trading price was 30.6, which was 10.40 higher than the previous day. The implied volatity was 37.70, the open interest changed by -81 which decreased total open position to 341


On 5 Nov BHEL was trading at 235.25. The strike last trading price was 20.2, which was 0.70 higher than the previous day. The implied volatity was 43.57, the open interest changed by -32 which decreased total open position to 421


On 4 Nov BHEL was trading at 233.39. The strike last trading price was 19.5, which was -5.65 lower than the previous day. The implied volatity was 46.15, the open interest changed by 51 which increased total open position to 453


On 1 Nov BHEL was trading at 241.97. The strike last trading price was 25.15, which was 0.80 higher than the previous day. The implied volatity was 34.90, the open interest changed by -1 which decreased total open position to 400


On 31 Oct BHEL was trading at 239.00. The strike last trading price was 24.35, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct BHEL was trading at 236.60. The strike last trading price was 22.05, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct BHEL was trading at 235.00. The strike last trading price was 21.2, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct BHEL was trading at 229.75. The strike last trading price was 20.15, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct BHEL was trading at 216.85. The strike last trading price was 14.5, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct BHEL was trading at 227.30. The strike last trading price was 19.65, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct BHEL was trading at 223.70. The strike last trading price was 18.9, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct BHEL was trading at 232.80. The strike last trading price was 22.5, which was -58.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct BHEL was trading at 247.65. The strike last trading price was 80.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct BHEL was trading at 253.85. The strike last trading price was 80.65, which was 80.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Sept BHEL was trading at 264.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Sept BHEL was trading at 269.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 13 Sept BHEL was trading at 264.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 6 Sept BHEL was trading at 263.80. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


BHEL 28NOV2024 220 PE
Delta: -0.37
Vega: 0.17
Theta: -0.19
Gamma: 0.02
Date Close Ltp Change IV Volume Change OI OI
14 Nov 223.71 4.2 -1.20 36.12 2,158 92 1,215
13 Nov 222.56 5.4 2.20 38.81 3,225 26 1,137
12 Nov 230.22 3.2 1.65 38.80 1,786 137 1,143
11 Nov 239.22 1.55 -0.40 38.58 869 -19 1,002
8 Nov 239.04 1.95 0.55 38.57 1,054 -48 1,023
7 Nov 244.29 1.4 0.10 40.56 812 -47 1,072
6 Nov 247.98 1.3 -2.70 42.51 2,477 85 1,119
5 Nov 235.25 4 -1.00 44.83 1,114 -58 1,039
4 Nov 233.39 5 1.50 46.61 1,808 111 1,103
1 Nov 241.97 3.5 -0.75 47.08 210 56 992
31 Oct 239.00 4.25 -0.35 - 932 -48 937
30 Oct 236.60 4.6 0.10 - 932 117 984
29 Oct 235.00 4.5 -2.80 - 1,541 243 868
28 Oct 229.75 7.3 -7.65 - 2,612 392 627
25 Oct 216.85 14.95 4.50 - 605 37 235
24 Oct 227.30 10.45 -1.75 - 189 -10 198
23 Oct 223.70 12.2 4.65 - 354 53 213
22 Oct 232.80 7.55 3.80 - 300 48 161
21 Oct 247.65 3.75 1.30 - 141 77 112
18 Oct 253.85 2.45 -3.25 - 64 34 34
17 Sept 264.85 5.7 0.00 - 0 0 0
16 Sept 269.50 5.7 0.00 - 0 0 0
13 Sept 264.30 5.7 5.70 - 0 0 0
6 Sept 263.80 0 - 0 0 0


For Bhel - strike price 220 expiring on 28NOV2024

Delta for 220 PE is -0.37

Historical price for 220 PE is as follows

On 14 Nov BHEL was trading at 223.71. The strike last trading price was 4.2, which was -1.20 lower than the previous day. The implied volatity was 36.12, the open interest changed by 92 which increased total open position to 1215


On 13 Nov BHEL was trading at 222.56. The strike last trading price was 5.4, which was 2.20 higher than the previous day. The implied volatity was 38.81, the open interest changed by 26 which increased total open position to 1137


On 12 Nov BHEL was trading at 230.22. The strike last trading price was 3.2, which was 1.65 higher than the previous day. The implied volatity was 38.80, the open interest changed by 137 which increased total open position to 1143


On 11 Nov BHEL was trading at 239.22. The strike last trading price was 1.55, which was -0.40 lower than the previous day. The implied volatity was 38.58, the open interest changed by -19 which decreased total open position to 1002


On 8 Nov BHEL was trading at 239.04. The strike last trading price was 1.95, which was 0.55 higher than the previous day. The implied volatity was 38.57, the open interest changed by -48 which decreased total open position to 1023


On 7 Nov BHEL was trading at 244.29. The strike last trading price was 1.4, which was 0.10 higher than the previous day. The implied volatity was 40.56, the open interest changed by -47 which decreased total open position to 1072


On 6 Nov BHEL was trading at 247.98. The strike last trading price was 1.3, which was -2.70 lower than the previous day. The implied volatity was 42.51, the open interest changed by 85 which increased total open position to 1119


On 5 Nov BHEL was trading at 235.25. The strike last trading price was 4, which was -1.00 lower than the previous day. The implied volatity was 44.83, the open interest changed by -58 which decreased total open position to 1039


On 4 Nov BHEL was trading at 233.39. The strike last trading price was 5, which was 1.50 higher than the previous day. The implied volatity was 46.61, the open interest changed by 111 which increased total open position to 1103


On 1 Nov BHEL was trading at 241.97. The strike last trading price was 3.5, which was -0.75 lower than the previous day. The implied volatity was 47.08, the open interest changed by 56 which increased total open position to 992


On 31 Oct BHEL was trading at 239.00. The strike last trading price was 4.25, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct BHEL was trading at 236.60. The strike last trading price was 4.6, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct BHEL was trading at 235.00. The strike last trading price was 4.5, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct BHEL was trading at 229.75. The strike last trading price was 7.3, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct BHEL was trading at 216.85. The strike last trading price was 14.95, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct BHEL was trading at 227.30. The strike last trading price was 10.45, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct BHEL was trading at 223.70. The strike last trading price was 12.2, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct BHEL was trading at 232.80. The strike last trading price was 7.55, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct BHEL was trading at 247.65. The strike last trading price was 3.75, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct BHEL was trading at 253.85. The strike last trading price was 2.45, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Sept BHEL was trading at 264.85. The strike last trading price was 5.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Sept BHEL was trading at 269.50. The strike last trading price was 5.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 13 Sept BHEL was trading at 264.30. The strike last trading price was 5.7, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 6 Sept BHEL was trading at 263.80. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to