`
[--[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 230 CE
Delta: 0.37
Vega: 0.17
Theta: -0.22
Gamma: 0.03
Date Close Ltp Change IV Volume Change OI OI
14 Nov 223.71 3.55 -0.15 32.94 3,183 170 1,295
13 Nov 222.56 3.7 -3.25 35.58 3,399 330 1,122
12 Nov 230.22 6.95 -5.65 34.97 1,019 260 789
11 Nov 239.22 12.6 -0.25 34.85 317 3 536
8 Nov 239.04 12.85 -5.60 33.55 145 9 532
7 Nov 244.29 18.45 -3.75 35.92 99 -36 524
6 Nov 247.98 22.2 9.10 38.65 842 -150 562
5 Nov 235.25 13.1 0.15 40.95 1,513 57 713
4 Nov 233.39 12.95 -5.20 44.31 1,365 130 654
1 Nov 241.97 18.15 0.80 38.65 75 -20 525
31 Oct 239.00 17.35 2.00 - 768 -26 547
30 Oct 236.60 15.35 0.35 - 1,091 -215 572
29 Oct 235.00 15 0.35 - 2,621 -19 788
28 Oct 229.75 14.65 4.65 - 4,093 240 810
25 Oct 216.85 10 -4.20 - 1,042 219 570
24 Oct 227.30 14.2 1.00 - 641 120 349
23 Oct 223.70 13.2 -3.85 - 469 220 228
22 Oct 232.80 17.05 -12.45 - 12 7 8
21 Oct 247.65 29.5 -43.40 - 1 0 0
18 Oct 253.85 72.9 0.00 - 0 0 0
17 Oct 254.20 72.9 0.00 - 0 0 0
16 Oct 269.60 72.9 0.00 - 0 0 0
15 Oct 271.60 72.9 0.00 - 0 0 0
14 Oct 268.75 72.9 0.00 - 0 0 0
11 Oct 270.00 72.9 0.00 - 0 0 0
10 Oct 271.35 72.9 0.00 - 0 0 0
9 Oct 264.30 72.9 0.00 - 0 0 0
8 Oct 265.50 72.9 0.00 - 0 0 0
7 Oct 256.65 72.9 0.00 - 0 0 0
4 Oct 267.60 72.9 0.00 - 0 0 0
3 Oct 268.95 72.9 0.00 - 0 0 0
1 Oct 280.45 72.9 0.00 - 0 0 0
30 Sept 279.70 72.9 72.90 - 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 230 expiring on 28NOV2024

Delta for 230 CE is 0.37

Historical price for 230 CE is as follows

On 14 Nov BHEL was trading at 223.71. The strike last trading price was 3.55, which was -0.15 lower than the previous day. The implied volatity was 32.94, the open interest changed by 170 which increased total open position to 1295


On 13 Nov BHEL was trading at 222.56. The strike last trading price was 3.7, which was -3.25 lower than the previous day. The implied volatity was 35.58, the open interest changed by 330 which increased total open position to 1122


On 12 Nov BHEL was trading at 230.22. The strike last trading price was 6.95, which was -5.65 lower than the previous day. The implied volatity was 34.97, the open interest changed by 260 which increased total open position to 789


On 11 Nov BHEL was trading at 239.22. The strike last trading price was 12.6, which was -0.25 lower than the previous day. The implied volatity was 34.85, the open interest changed by 3 which increased total open position to 536


On 8 Nov BHEL was trading at 239.04. The strike last trading price was 12.85, which was -5.60 lower than the previous day. The implied volatity was 33.55, the open interest changed by 9 which increased total open position to 532


On 7 Nov BHEL was trading at 244.29. The strike last trading price was 18.45, which was -3.75 lower than the previous day. The implied volatity was 35.92, the open interest changed by -36 which decreased total open position to 524


On 6 Nov BHEL was trading at 247.98. The strike last trading price was 22.2, which was 9.10 higher than the previous day. The implied volatity was 38.65, the open interest changed by -150 which decreased total open position to 562


On 5 Nov BHEL was trading at 235.25. The strike last trading price was 13.1, which was 0.15 higher than the previous day. The implied volatity was 40.95, the open interest changed by 57 which increased total open position to 713


On 4 Nov BHEL was trading at 233.39. The strike last trading price was 12.95, which was -5.20 lower than the previous day. The implied volatity was 44.31, the open interest changed by 130 which increased total open position to 654


On 1 Nov BHEL was trading at 241.97. The strike last trading price was 18.15, which was 0.80 higher than the previous day. The implied volatity was 38.65, the open interest changed by -20 which decreased total open position to 525


On 31 Oct BHEL was trading at 239.00. The strike last trading price was 17.35, which was 2.00 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 15.35, which was 0.35 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 15, which was 0.35 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 14.65, 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 25 Oct BHEL was trading at 216.85. The strike last trading price was 10, which was -4.20 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 14.2, which was 1.00 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 13.2, which was -3.85 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 17.05, which was -12.45 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 29.5, which was -43.40 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 72.9, 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 17 Oct BHEL was trading at 254.20. The strike last trading price was 72.9, 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 Oct BHEL was trading at 269.60. The strike last trading price was 72.9, 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 15 Oct BHEL was trading at 271.60. The strike last trading price was 72.9, 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 14 Oct BHEL was trading at 268.75. The strike last trading price was 72.9, 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 11 Oct BHEL was trading at 270.00. The strike last trading price was 72.9, 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 10 Oct BHEL was trading at 271.35. The strike last trading price was 72.9, 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 9 Oct BHEL was trading at 264.30. The strike last trading price was 72.9, 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 8 Oct BHEL was trading at 265.50. The strike last trading price was 72.9, 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 7 Oct BHEL was trading at 256.65. The strike last trading price was 72.9, 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 4 Oct BHEL was trading at 267.60. The strike last trading price was 72.9, 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 3 Oct BHEL was trading at 268.95. The strike last trading price was 72.9, 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 1 Oct BHEL was trading at 280.45. The strike last trading price was 72.9, 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 30 Sept BHEL was trading at 279.70. The strike last trading price was 72.9, which was 72.90 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 230 PE
Delta: -0.62
Vega: 0.17
Theta: -0.17
Gamma: 0.02
Date Close Ltp Change IV Volume Change OI OI
14 Nov 223.71 9.2 -1.80 34.93 608 -58 1,002
13 Nov 222.56 11 3.80 39.38 1,629 -200 1,063
12 Nov 230.22 7.2 3.55 38.92 3,326 11 1,300
11 Nov 239.22 3.65 -0.55 36.71 1,252 60 1,291
8 Nov 239.04 4.2 1.40 36.68 1,500 -31 1,234
7 Nov 244.29 2.8 0.20 37.52 1,905 -249 1,264
6 Nov 247.98 2.6 -4.55 40.09 2,836 53 1,519
5 Nov 235.25 7.15 -1.45 43.39 2,211 216 1,461
4 Nov 233.39 8.6 2.45 45.63 2,968 356 1,251
1 Nov 241.97 6.15 -0.80 46.20 189 -8 893
31 Oct 239.00 6.95 -0.95 - 704 113 907
30 Oct 236.60 7.9 -0.10 - 1,093 -89 794
29 Oct 235.00 8 -3.60 - 1,067 111 879
28 Oct 229.75 11.6 -8.00 - 1,984 335 763
25 Oct 216.85 19.6 4.65 - 424 32 428
24 Oct 227.30 14.95 -2.20 - 164 14 394
23 Oct 223.70 17.15 5.70 - 373 159 379
22 Oct 232.80 11.45 5.55 - 144 1 220
21 Oct 247.65 5.9 1.75 - 290 138 219
18 Oct 253.85 4.15 -0.65 - 117 0 80
17 Oct 254.20 4.8 2.85 - 120 36 81
16 Oct 269.60 1.95 0.05 - 26 11 45
15 Oct 271.60 1.9 -0.20 - 10 -1 33
14 Oct 268.75 2.1 -0.30 - 10 5 34
11 Oct 270.00 2.4 -0.10 - 40 -2 27
10 Oct 271.35 2.5 -0.50 - 9 0 29
9 Oct 264.30 3 0.00 - 2 0 29
8 Oct 265.50 3 -1.60 - 13 -1 30
7 Oct 256.65 4.6 1.55 - 44 7 31
4 Oct 267.60 3.05 -0.20 - 14 3 24
3 Oct 268.95 3.25 1.85 - 10 2 19
1 Oct 280.45 1.4 -0.25 - 38 0 17
30 Sept 279.70 1.65 -6.10 - 39 16 18
17 Sept 264.85 7.75 0.00 - 0 0 0
16 Sept 269.50 7.75 0.00 - 0 0 0
13 Sept 264.30 7.75 7.75 - 0 0 0
6 Sept 263.80 0 - 0 0 0


For Bhel - strike price 230 expiring on 28NOV2024

Delta for 230 PE is -0.62

Historical price for 230 PE is as follows

On 14 Nov BHEL was trading at 223.71. The strike last trading price was 9.2, which was -1.80 lower than the previous day. The implied volatity was 34.93, the open interest changed by -58 which decreased total open position to 1002


On 13 Nov BHEL was trading at 222.56. The strike last trading price was 11, which was 3.80 higher than the previous day. The implied volatity was 39.38, the open interest changed by -200 which decreased total open position to 1063


On 12 Nov BHEL was trading at 230.22. The strike last trading price was 7.2, which was 3.55 higher than the previous day. The implied volatity was 38.92, the open interest changed by 11 which increased total open position to 1300


On 11 Nov BHEL was trading at 239.22. The strike last trading price was 3.65, which was -0.55 lower than the previous day. The implied volatity was 36.71, the open interest changed by 60 which increased total open position to 1291


On 8 Nov BHEL was trading at 239.04. The strike last trading price was 4.2, which was 1.40 higher than the previous day. The implied volatity was 36.68, the open interest changed by -31 which decreased total open position to 1234


On 7 Nov BHEL was trading at 244.29. The strike last trading price was 2.8, which was 0.20 higher than the previous day. The implied volatity was 37.52, the open interest changed by -249 which decreased total open position to 1264


On 6 Nov BHEL was trading at 247.98. The strike last trading price was 2.6, which was -4.55 lower than the previous day. The implied volatity was 40.09, the open interest changed by 53 which increased total open position to 1519


On 5 Nov BHEL was trading at 235.25. The strike last trading price was 7.15, which was -1.45 lower than the previous day. The implied volatity was 43.39, the open interest changed by 216 which increased total open position to 1461


On 4 Nov BHEL was trading at 233.39. The strike last trading price was 8.6, which was 2.45 higher than the previous day. The implied volatity was 45.63, the open interest changed by 356 which increased total open position to 1251


On 1 Nov BHEL was trading at 241.97. The strike last trading price was 6.15, which was -0.80 lower than the previous day. The implied volatity was 46.20, the open interest changed by -8 which decreased total open position to 893


On 31 Oct BHEL was trading at 239.00. The strike last trading price was 6.95, which was -0.95 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 7.9, which was -0.10 lower 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 8, 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 28 Oct BHEL was trading at 229.75. The strike last trading price was 11.6, which was -8.00 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 19.6, 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 24 Oct BHEL was trading at 227.30. The strike last trading price was 14.95, which was -2.20 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 17.15, 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 22 Oct BHEL was trading at 232.80. The strike last trading price was 11.45, which was 5.55 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 5.9, which was 1.75 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 4.15, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct BHEL was trading at 254.20. The strike last trading price was 4.8, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct BHEL was trading at 269.60. The strike last trading price was 1.95, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct BHEL was trading at 271.60. The strike last trading price was 1.9, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct BHEL was trading at 268.75. The strike last trading price was 2.1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct BHEL was trading at 270.00. The strike last trading price was 2.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct BHEL was trading at 271.35. The strike last trading price was 2.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct BHEL was trading at 264.30. The strike last trading price was 3, 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 8 Oct BHEL was trading at 265.50. The strike last trading price was 3, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct BHEL was trading at 256.65. The strike last trading price was 4.6, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct BHEL was trading at 267.60. The strike last trading price was 3.05, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct BHEL was trading at 268.95. The strike last trading price was 3.25, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct BHEL was trading at 280.45. The strike last trading price was 1.4, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept BHEL was trading at 279.70. The strike last trading price was 1.65, which was -6.10 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 7.75, 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 7.75, 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 7.75, which was 7.75 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