BHEL
Bhel
Historical option data for BHEL
03 Dec 2024 04:12 PM IST
| BHEL 26DEC2024 250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.59
Vega: 0.25
Theta: -0.22
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 252.35 | 10.5 | 0.50 | 33.73 | 1,367 | -32 | 1,688 | |||
| 2 Dec | 249.65 | 10 | -1.05 | 36.69 | 1,415 | 83 | 1,722 | |||
| 29 Nov | 251.09 | 11.05 | -2.15 | 35.32 | 2,503 | 65 | 1,643 | |||
| 28 Nov | 252.49 | 13.2 | 3.50 | 37.85 | 6,061 | 313 | 1,578 | |||
| 27 Nov | 247.66 | 9.7 | 1.70 | 35.20 | 2,514 | 191 | 1,262 | |||
| 26 Nov | 243.97 | 8 | 0.20 | 36.50 | 1,629 | 222 | 1,062 | |||
| 25 Nov | 241.22 | 7.8 | 2.20 | 35.73 | 2,497 | 569 | 1,011 | |||
| 22 Nov | 234.39 | 5.6 | 1.80 | 36.69 | 530 | 91 | 533 | |||
| 21 Nov | 227.94 | 3.8 | 0.05 | 37.32 | 342 | 31 | 443 | |||
| 20 Nov | 225.88 | 3.75 | 0.00 | 39.10 | 326 | 59 | 411 | |||
| 19 Nov | 225.88 | 3.75 | 0.75 | 39.10 | 326 | 58 | 411 | |||
|
|
||||||||||
| 18 Nov | 222.67 | 3 | -0.40 | 37.81 | 103 | 17 | 353 | |||
| 14 Nov | 223.71 | 3.4 | 0.00 | 36.12 | 110 | 12 | 336 | |||
| 13 Nov | 222.56 | 3.4 | -2.05 | 37.01 | 449 | 214 | 326 | |||
| 12 Nov | 230.22 | 5.45 | -3.55 | 37.21 | 72 | 25 | 111 | |||
| 11 Nov | 239.22 | 9 | -0.05 | 37.99 | 36 | 10 | 85 | |||
| 8 Nov | 239.04 | 9.05 | -3.15 | 36.97 | 47 | 22 | 74 | |||
| 7 Nov | 244.29 | 12.2 | -2.10 | 36.81 | 16 | 2 | 52 | |||
| 6 Nov | 247.98 | 14.3 | 5.35 | 36.57 | 86 | 14 | 50 | |||
| 5 Nov | 235.25 | 8.95 | 0.10 | 38.88 | 50 | 30 | 35 | |||
| 4 Nov | 233.39 | 8.85 | -3.90 | 40.34 | 4 | 1 | 4 | |||
| 1 Nov | 241.97 | 12.75 | 0.15 | 39.22 | 3 | 0 | 2 | |||
| 30 Oct | 236.60 | 12.6 | 2.80 | - | 1 | 0 | 2 | |||
| 29 Oct | 235.00 | 9.8 | 0.20 | - | 1 | 0 | 1 | |||
| 28 Oct | 229.75 | 9.6 | -40.70 | - | 1 | 0 | 0 | |||
| 25 Oct | 216.85 | 50.3 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 227.30 | 50.3 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 232.80 | 50.3 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 247.65 | 50.3 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 253.85 | 50.3 | 50.30 | - | 0 | 0 | 0 | |||
| 16 Oct | 269.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 271.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 271.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 264.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 265.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 256.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 267.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 268.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 280.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 279.70 | 0 | - | 0 | 0 | 0 | ||||
For Bhel - strike price 250 expiring on 26DEC2024
Delta for 250 CE is 0.59
Historical price for 250 CE is as follows
On 3 Dec BHEL was trading at 252.35. The strike last trading price was 10.5, which was 0.50 higher than the previous day. The implied volatity was 33.73, the open interest changed by -32 which decreased total open position to 1688
On 2 Dec BHEL was trading at 249.65. The strike last trading price was 10, which was -1.05 lower than the previous day. The implied volatity was 36.69, the open interest changed by 83 which increased total open position to 1722
On 29 Nov BHEL was trading at 251.09. The strike last trading price was 11.05, which was -2.15 lower than the previous day. The implied volatity was 35.32, the open interest changed by 65 which increased total open position to 1643
On 28 Nov BHEL was trading at 252.49. The strike last trading price was 13.2, which was 3.50 higher than the previous day. The implied volatity was 37.85, the open interest changed by 313 which increased total open position to 1578
On 27 Nov BHEL was trading at 247.66. The strike last trading price was 9.7, which was 1.70 higher than the previous day. The implied volatity was 35.20, the open interest changed by 191 which increased total open position to 1262
On 26 Nov BHEL was trading at 243.97. The strike last trading price was 8, which was 0.20 higher than the previous day. The implied volatity was 36.50, the open interest changed by 222 which increased total open position to 1062
On 25 Nov BHEL was trading at 241.22. The strike last trading price was 7.8, which was 2.20 higher than the previous day. The implied volatity was 35.73, the open interest changed by 569 which increased total open position to 1011
On 22 Nov BHEL was trading at 234.39. The strike last trading price was 5.6, which was 1.80 higher than the previous day. The implied volatity was 36.69, the open interest changed by 91 which increased total open position to 533
On 21 Nov BHEL was trading at 227.94. The strike last trading price was 3.8, which was 0.05 higher than the previous day. The implied volatity was 37.32, the open interest changed by 31 which increased total open position to 443
On 20 Nov BHEL was trading at 225.88. The strike last trading price was 3.75, which was 0.00 lower than the previous day. The implied volatity was 39.10, the open interest changed by 59 which increased total open position to 411
On 19 Nov BHEL was trading at 225.88. The strike last trading price was 3.75, which was 0.75 higher than the previous day. The implied volatity was 39.10, the open interest changed by 58 which increased total open position to 411
On 18 Nov BHEL was trading at 222.67. The strike last trading price was 3, which was -0.40 lower than the previous day. The implied volatity was 37.81, the open interest changed by 17 which increased total open position to 353
On 14 Nov BHEL was trading at 223.71. The strike last trading price was 3.4, which was 0.00 lower than the previous day. The implied volatity was 36.12, the open interest changed by 12 which increased total open position to 336
On 13 Nov BHEL was trading at 222.56. The strike last trading price was 3.4, which was -2.05 lower than the previous day. The implied volatity was 37.01, the open interest changed by 214 which increased total open position to 326
On 12 Nov BHEL was trading at 230.22. The strike last trading price was 5.45, which was -3.55 lower than the previous day. The implied volatity was 37.21, the open interest changed by 25 which increased total open position to 111
On 11 Nov BHEL was trading at 239.22. The strike last trading price was 9, which was -0.05 lower than the previous day. The implied volatity was 37.99, the open interest changed by 10 which increased total open position to 85
On 8 Nov BHEL was trading at 239.04. The strike last trading price was 9.05, which was -3.15 lower than the previous day. The implied volatity was 36.97, the open interest changed by 22 which increased total open position to 74
On 7 Nov BHEL was trading at 244.29. The strike last trading price was 12.2, which was -2.10 lower than the previous day. The implied volatity was 36.81, the open interest changed by 2 which increased total open position to 52
On 6 Nov BHEL was trading at 247.98. The strike last trading price was 14.3, which was 5.35 higher than the previous day. The implied volatity was 36.57, the open interest changed by 14 which increased total open position to 50
On 5 Nov BHEL was trading at 235.25. The strike last trading price was 8.95, which was 0.10 higher than the previous day. The implied volatity was 38.88, the open interest changed by 30 which increased total open position to 35
On 4 Nov BHEL was trading at 233.39. The strike last trading price was 8.85, which was -3.90 lower than the previous day. The implied volatity was 40.34, the open interest changed by 1 which increased total open position to 4
On 1 Nov BHEL was trading at 241.97. The strike last trading price was 12.75, which was 0.15 higher than the previous day. The implied volatity was 39.22, the open interest changed by 0 which decreased total open position to 2
On 30 Oct BHEL was trading at 236.60. The strike last trading price was 12.6, which was 2.80 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 9.8, which was 0.20 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 9.6, which was -40.70 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 50.3, 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 24 Oct BHEL was trading at 227.30. The strike last trading price was 50.3, 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 22 Oct BHEL was trading at 232.80. The strike last trading price was 50.3, 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 21 Oct BHEL was trading at 247.65. The strike last trading price was 50.3, 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 18 Oct BHEL was trading at 253.85. The strike last trading price was 50.3, which was 50.30 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 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 15 Oct BHEL was trading at 271.60. 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 10 Oct BHEL was trading at 271.35. 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 9 Oct 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 8 Oct BHEL was trading at 265.50. 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 7 Oct BHEL was trading at 256.65. 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 4 Oct BHEL was trading at 267.60. 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 3 Oct BHEL was trading at 268.95. 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 1 Oct BHEL was trading at 280.45. 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 30 Sept BHEL was trading at 279.70. 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 26DEC2024 250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.41
Vega: 0.25
Theta: -0.15
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 252.35 | 6.75 | -1.55 | 34.01 | 747 | 16 | 1,358 |
| 2 Dec | 249.65 | 8.3 | 0.05 | 35.07 | 881 | 97 | 1,342 |
| 29 Nov | 251.09 | 8.25 | 0.40 | 35.48 | 1,653 | -37 | 1,238 |
| 28 Nov | 252.49 | 7.85 | -2.80 | 36.78 | 2,430 | 357 | 1,270 |
| 27 Nov | 247.66 | 10.65 | -2.90 | 37.82 | 887 | 269 | 913 |
| 26 Nov | 243.97 | 13.55 | 0.05 | 39.02 | 496 | 196 | 644 |
| 25 Nov | 241.22 | 13.5 | -5.75 | 37.57 | 759 | 388 | 444 |
| 22 Nov | 234.39 | 19.25 | -5.15 | 40.34 | 44 | 28 | 84 |
| 21 Nov | 227.94 | 24.4 | 2.50 | 41.13 | 10 | 3 | 55 |
| 20 Nov | 225.88 | 21.9 | 0.00 | - | 16 | 10 | 52 |
| 19 Nov | 225.88 | 21.9 | -5.60 | - | 16 | 10 | 52 |
| 18 Nov | 222.67 | 27.5 | 0.15 | 34.94 | 3 | 1 | 40 |
| 14 Nov | 223.71 | 27.35 | 1.15 | 38.72 | 15 | 9 | 40 |
| 13 Nov | 222.56 | 26.2 | 5.95 | 27.81 | 1 | 0 | 31 |
| 12 Nov | 230.22 | 20.25 | 3.35 | 26.95 | 1 | 0 | 31 |
| 11 Nov | 239.22 | 16.9 | -2.05 | 35.45 | 35 | -3 | 33 |
| 8 Nov | 239.04 | 18.95 | 4.75 | 40.41 | 7 | -1 | 36 |
| 7 Nov | 244.29 | 14.2 | 1.10 | 36.63 | 2 | 0 | 38 |
| 6 Nov | 247.98 | 13.1 | -9.10 | 38.36 | 41 | 32 | 37 |
| 5 Nov | 235.25 | 22.2 | 0.00 | 0.00 | 0 | 1 | 0 |
| 4 Nov | 233.39 | 22.2 | 0.20 | 40.45 | 1 | 0 | 4 |
| 1 Nov | 241.97 | 22 | 0.00 | 0.00 | 0 | 0 | 0 |
| 30 Oct | 236.60 | 22 | 0.00 | - | 0 | 1 | 0 |
| 29 Oct | 235.00 | 22 | 0.80 | - | 1 | 0 | 3 |
| 28 Oct | 229.75 | 21.2 | 0.00 | - | 1 | 0 | 2 |
| 25 Oct | 216.85 | 21.2 | 0.00 | - | 0 | 0 | 2 |
| 24 Oct | 227.30 | 21.2 | 0.00 | - | 0 | 0 | 2 |
| 22 Oct | 232.80 | 21.2 | 6.05 | - | 3 | 2 | 2 |
| 21 Oct | 247.65 | 15.15 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 253.85 | 15.15 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 269.60 | 15.15 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 271.60 | 15.15 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 271.35 | 15.15 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 264.30 | 15.15 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 265.50 | 15.15 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 256.65 | 15.15 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 267.60 | 15.15 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 268.95 | 15.15 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 280.45 | 15.15 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 279.70 | 15.15 | - | 0 | 0 | 0 | |
For Bhel - strike price 250 expiring on 26DEC2024
Delta for 250 PE is -0.41
Historical price for 250 PE is as follows
On 3 Dec BHEL was trading at 252.35. The strike last trading price was 6.75, which was -1.55 lower than the previous day. The implied volatity was 34.01, the open interest changed by 16 which increased total open position to 1358
On 2 Dec BHEL was trading at 249.65. The strike last trading price was 8.3, which was 0.05 higher than the previous day. The implied volatity was 35.07, the open interest changed by 97 which increased total open position to 1342
On 29 Nov BHEL was trading at 251.09. The strike last trading price was 8.25, which was 0.40 higher than the previous day. The implied volatity was 35.48, the open interest changed by -37 which decreased total open position to 1238
On 28 Nov BHEL was trading at 252.49. The strike last trading price was 7.85, which was -2.80 lower than the previous day. The implied volatity was 36.78, the open interest changed by 357 which increased total open position to 1270
On 27 Nov BHEL was trading at 247.66. The strike last trading price was 10.65, which was -2.90 lower than the previous day. The implied volatity was 37.82, the open interest changed by 269 which increased total open position to 913
On 26 Nov BHEL was trading at 243.97. The strike last trading price was 13.55, which was 0.05 higher than the previous day. The implied volatity was 39.02, the open interest changed by 196 which increased total open position to 644
On 25 Nov BHEL was trading at 241.22. The strike last trading price was 13.5, which was -5.75 lower than the previous day. The implied volatity was 37.57, the open interest changed by 388 which increased total open position to 444
On 22 Nov BHEL was trading at 234.39. The strike last trading price was 19.25, which was -5.15 lower than the previous day. The implied volatity was 40.34, the open interest changed by 28 which increased total open position to 84
On 21 Nov BHEL was trading at 227.94. The strike last trading price was 24.4, which was 2.50 higher than the previous day. The implied volatity was 41.13, the open interest changed by 3 which increased total open position to 55
On 20 Nov BHEL was trading at 225.88. The strike last trading price was 21.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 52
On 19 Nov BHEL was trading at 225.88. The strike last trading price was 21.9, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 52
On 18 Nov BHEL was trading at 222.67. The strike last trading price was 27.5, which was 0.15 higher than the previous day. The implied volatity was 34.94, the open interest changed by 1 which increased total open position to 40
On 14 Nov BHEL was trading at 223.71. The strike last trading price was 27.35, which was 1.15 higher than the previous day. The implied volatity was 38.72, the open interest changed by 9 which increased total open position to 40
On 13 Nov BHEL was trading at 222.56. The strike last trading price was 26.2, which was 5.95 higher than the previous day. The implied volatity was 27.81, the open interest changed by 0 which decreased total open position to 31
On 12 Nov BHEL was trading at 230.22. The strike last trading price was 20.25, which was 3.35 higher than the previous day. The implied volatity was 26.95, the open interest changed by 0 which decreased total open position to 31
On 11 Nov BHEL was trading at 239.22. The strike last trading price was 16.9, which was -2.05 lower than the previous day. The implied volatity was 35.45, the open interest changed by -3 which decreased total open position to 33
On 8 Nov BHEL was trading at 239.04. The strike last trading price was 18.95, which was 4.75 higher than the previous day. The implied volatity was 40.41, the open interest changed by -1 which decreased total open position to 36
On 7 Nov BHEL was trading at 244.29. The strike last trading price was 14.2, which was 1.10 higher than the previous day. The implied volatity was 36.63, the open interest changed by 0 which decreased total open position to 38
On 6 Nov BHEL was trading at 247.98. The strike last trading price was 13.1, which was -9.10 lower than the previous day. The implied volatity was 38.36, the open interest changed by 32 which increased total open position to 37
On 5 Nov BHEL was trading at 235.25. The strike last trading price was 22.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 4 Nov BHEL was trading at 233.39. The strike last trading price was 22.2, which was 0.20 higher than the previous day. The implied volatity was 40.45, the open interest changed by 0 which decreased total open position to 4
On 1 Nov BHEL was trading at 241.97. The strike last trading price was 22, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 30 Oct BHEL was trading at 236.60. The strike last trading price was 22, 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 29 Oct BHEL was trading at 235.00. The strike last trading price was 22, which was 0.80 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 21.2, 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 25 Oct BHEL was trading at 216.85. The strike last trading price was 21.2, 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 24 Oct BHEL was trading at 227.30. The strike last trading price was 21.2, 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 22 Oct BHEL was trading at 232.80. The strike last trading price was 21.2, which was 6.05 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
