BHEL
Bhel
Historical option data for BHEL
16 Sep 2024 04:12 PM IST
| BHEL 250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 269.50 | 21.2 | 4.90 | 2,52,000 | -26,250 | 6,09,000 | ||||
| 13 Sept | 264.30 | 16.3 | -2.10 | 6,74,625 | -2,73,000 | 6,37,875 | ||||
| 12 Sept | 266.00 | 18.4 | 4.70 | 7,24,500 | -1,62,750 | 9,13,500 | ||||
| 11 Sept | 258.75 | 13.7 | -4.85 | 4,20,000 | 94,500 | 10,76,250 | ||||
| 10 Sept | 264.50 | 18.55 | 0.65 | 7,45,500 | 47,250 | 9,81,750 | ||||
|
|
||||||||||
| 9 Sept | 262.05 | 17.9 | -1.15 | 7,82,250 | 2,25,750 | 9,39,750 | ||||
| 6 Sept | 263.80 | 19.05 | -8.20 | 6,24,750 | 4,69,875 | 7,08,750 | ||||
| 5 Sept | 273.55 | 27.25 | -4.40 | 2,15,250 | 1,10,250 | 2,41,500 | ||||
| 4 Sept | 278.70 | 31.65 | -7.05 | 63,000 | 31,500 | 1,26,000 | ||||
| 3 Sept | 286.35 | 38.7 | -3.40 | 2,625 | 0 | 94,500 | ||||
| 2 Sept | 286.80 | 42.1 | 0.40 | 2,625 | 0 | 94,500 | ||||
| 30 Aug | 290.55 | 41.7 | 0.00 | 0 | 2,625 | 0 | ||||
| 29 Aug | 291.00 | 41.7 | -7.10 | 34,125 | 2,625 | 94,500 | ||||
| 28 Aug | 294.60 | 48.8 | -1.40 | 15,750 | 7,875 | 91,875 | ||||
| 27 Aug | 297.80 | 50.2 | 0.65 | 49,875 | 34,125 | 84,000 | ||||
| 26 Aug | 297.30 | 49.55 | -1.55 | 7,875 | 0 | 49,875 | ||||
| 23 Aug | 296.20 | 51.1 | 0.60 | 2,625 | 0 | 49,875 | ||||
| 22 Aug | 299.65 | 50.5 | 1.05 | 15,750 | 7,875 | 44,625 | ||||
| 21 Aug | 296.65 | 49.45 | -0.05 | 2,625 | 0 | 34,125 | ||||
| 20 Aug | 296.40 | 49.5 | 2.00 | 2,625 | 0 | 31,500 | ||||
| 19 Aug | 293.75 | 47.5 | 0.00 | 0 | 31,500 | 0 | ||||
| 16 Aug | 296.55 | 47.5 | -17.35 | 34,125 | 28,875 | 28,875 | ||||
| 14 Aug | 290.00 | 64.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 289.95 | 64.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 302.20 | 64.85 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 297.85 | 64.85 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 304.60 | 64.85 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 287.55 | 64.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 291.65 | 64.85 | 64.85 | 0 | 0 | 0 | ||||
| 2 Jul | 297.15 | 0 | 0 | 0 | 0 | |||||
For Bhel - strike price 250 expiring on 26SEP2024
Delta for 250 CE is -
Historical price for 250 CE is as follows
On 16 Sept BHEL was trading at 269.50. The strike last trading price was 21.2, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by -26250 which decreased total open position to 609000
On 13 Sept BHEL was trading at 264.30. The strike last trading price was 16.3, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by -273000 which decreased total open position to 637875
On 12 Sept BHEL was trading at 266.00. The strike last trading price was 18.4, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by -162750 which decreased total open position to 913500
On 11 Sept BHEL was trading at 258.75. The strike last trading price was 13.7, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 94500 which increased total open position to 1076250
On 10 Sept BHEL was trading at 264.50. The strike last trading price was 18.55, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 47250 which increased total open position to 981750
On 9 Sept BHEL was trading at 262.05. The strike last trading price was 17.9, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 225750 which increased total open position to 939750
On 6 Sept BHEL was trading at 263.80. The strike last trading price was 19.05, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by 469875 which increased total open position to 708750
On 5 Sept BHEL was trading at 273.55. The strike last trading price was 27.25, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 110250 which increased total open position to 241500
On 4 Sept BHEL was trading at 278.70. The strike last trading price was 31.65, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 126000
On 3 Sept BHEL was trading at 286.35. The strike last trading price was 38.7, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 94500
On 2 Sept BHEL was trading at 286.80. The strike last trading price was 42.1, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 94500
On 30 Aug BHEL was trading at 290.55. The strike last trading price was 41.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 0
On 29 Aug BHEL was trading at 291.00. The strike last trading price was 41.7, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 94500
On 28 Aug BHEL was trading at 294.60. The strike last trading price was 48.8, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 91875
On 27 Aug BHEL was trading at 297.80. The strike last trading price was 50.2, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 34125 which increased total open position to 84000
On 26 Aug BHEL was trading at 297.30. The strike last trading price was 49.55, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49875
On 23 Aug BHEL was trading at 296.20. The strike last trading price was 51.1, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49875
On 22 Aug BHEL was trading at 299.65. The strike last trading price was 50.5, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 44625
On 21 Aug BHEL was trading at 296.65. The strike last trading price was 49.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34125
On 20 Aug BHEL was trading at 296.40. The strike last trading price was 49.5, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31500
On 19 Aug BHEL was trading at 293.75. The strike last trading price was 47.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 0
On 16 Aug BHEL was trading at 296.55. The strike last trading price was 47.5, which was -17.35 lower than the previous day. The implied volatity was -, the open interest changed by 28875 which increased total open position to 28875
On 14 Aug BHEL was trading at 290.00. The strike last trading price was 64.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug BHEL was trading at 289.95. The strike last trading price was 64.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug BHEL was trading at 302.20. The strike last trading price was 64.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug BHEL was trading at 297.85. The strike last trading price was 64.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug BHEL was trading at 304.60. The strike last trading price was 64.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug BHEL was trading at 287.55. The strike last trading price was 64.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug BHEL was trading at 291.65. The strike last trading price was 64.85, which was 64.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul BHEL was trading at 297.15. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BHEL 250 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 269.50 | 0.85 | -1.00 | 37,24,875 | -94,500 | 26,01,375 |
| 13 Sept | 264.30 | 1.85 | -0.05 | 22,49,625 | -1,10,250 | 26,93,250 |
| 12 Sept | 266.00 | 1.9 | -2.10 | 57,69,750 | 1,83,750 | 28,37,625 |
| 11 Sept | 258.75 | 4 | 1.20 | 38,19,375 | -3,01,875 | 26,67,000 |
| 10 Sept | 264.50 | 2.8 | -0.60 | 32,76,000 | 2,33,625 | 30,00,375 |
| 9 Sept | 262.05 | 3.4 | -0.50 | 60,03,375 | 5,38,125 | 27,95,625 |
| 6 Sept | 263.80 | 3.9 | 1.80 | 80,87,625 | -2,94,000 | 22,73,250 |
| 5 Sept | 273.55 | 2.1 | 0.40 | 56,28,000 | 8,00,625 | 25,27,875 |
| 4 Sept | 278.70 | 1.7 | 0.85 | 23,15,250 | 5,40,750 | 17,53,500 |
| 3 Sept | 286.35 | 0.85 | -0.15 | 3,41,250 | 60,375 | 12,60,000 |
| 2 Sept | 286.80 | 1 | 0.15 | 8,63,625 | 1,94,250 | 12,18,000 |
| 30 Aug | 290.55 | 0.85 | -0.40 | 8,87,250 | 3,93,750 | 10,21,125 |
| 29 Aug | 291.00 | 1.25 | 0.25 | 7,21,875 | 1,68,000 | 6,11,625 |
| 28 Aug | 294.60 | 1 | 0.15 | 99,750 | 52,500 | 4,48,875 |
| 27 Aug | 297.80 | 0.85 | -0.15 | 47,250 | 2,625 | 3,99,000 |
| 26 Aug | 297.30 | 1 | -0.05 | 1,12,875 | 26,250 | 3,91,125 |
| 23 Aug | 296.20 | 1.05 | 0.05 | 18,375 | 2,625 | 3,62,250 |
| 22 Aug | 299.65 | 1 | -0.35 | 44,625 | 10,500 | 3,57,000 |
| 21 Aug | 296.65 | 1.35 | 0.15 | 21,000 | 2,625 | 3,33,375 |
| 20 Aug | 296.40 | 1.2 | -0.50 | 60,375 | 39,375 | 3,28,125 |
| 19 Aug | 293.75 | 1.7 | -0.05 | 1,05,000 | 57,750 | 2,83,500 |
| 16 Aug | 296.55 | 1.75 | -1.10 | 86,625 | 0 | 2,20,500 |
| 14 Aug | 290.00 | 2.85 | -0.55 | 1,33,875 | -7,875 | 2,15,250 |
| 13 Aug | 289.95 | 3.4 | 1.20 | 1,23,375 | 91,875 | 2,23,125 |
| 9 Aug | 302.20 | 2.2 | -0.65 | 15,750 | 5,250 | 1,31,250 |
| 8 Aug | 297.85 | 2.85 | 0.35 | 31,500 | 2,625 | 1,23,375 |
| 7 Aug | 304.60 | 2.5 | -2.90 | 18,375 | 5,250 | 1,20,750 |
| 6 Aug | 287.55 | 5.4 | -0.10 | 31,500 | 23,625 | 1,15,500 |
| 5 Aug | 291.65 | 5.5 | 5.50 | 99,750 | 91,875 | 91,875 |
| 2 Jul | 297.15 | 0 | 0 | 0 | 0 | |
For Bhel - strike price 250 expiring on 26SEP2024
Delta for 250 PE is -
Historical price for 250 PE is as follows
On 16 Sept BHEL was trading at 269.50. The strike last trading price was 0.85, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -94500 which decreased total open position to 2601375
On 13 Sept BHEL was trading at 264.30. The strike last trading price was 1.85, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -110250 which decreased total open position to 2693250
On 12 Sept BHEL was trading at 266.00. The strike last trading price was 1.9, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 183750 which increased total open position to 2837625
On 11 Sept BHEL was trading at 258.75. The strike last trading price was 4, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -301875 which decreased total open position to 2667000
On 10 Sept BHEL was trading at 264.50. The strike last trading price was 2.8, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 233625 which increased total open position to 3000375
On 9 Sept BHEL was trading at 262.05. The strike last trading price was 3.4, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 538125 which increased total open position to 2795625
On 6 Sept BHEL was trading at 263.80. The strike last trading price was 3.9, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by -294000 which decreased total open position to 2273250
On 5 Sept BHEL was trading at 273.55. The strike last trading price was 2.1, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 800625 which increased total open position to 2527875
On 4 Sept BHEL was trading at 278.70. The strike last trading price was 1.7, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 540750 which increased total open position to 1753500
On 3 Sept BHEL was trading at 286.35. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 60375 which increased total open position to 1260000
On 2 Sept BHEL was trading at 286.80. The strike last trading price was 1, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 194250 which increased total open position to 1218000
On 30 Aug BHEL was trading at 290.55. The strike last trading price was 0.85, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 393750 which increased total open position to 1021125
On 29 Aug BHEL was trading at 291.00. The strike last trading price was 1.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 168000 which increased total open position to 611625
On 28 Aug BHEL was trading at 294.60. The strike last trading price was 1, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 448875
On 27 Aug BHEL was trading at 297.80. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 399000
On 26 Aug BHEL was trading at 297.30. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 391125
On 23 Aug BHEL was trading at 296.20. The strike last trading price was 1.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 362250
On 22 Aug BHEL was trading at 299.65. The strike last trading price was 1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 357000
On 21 Aug BHEL was trading at 296.65. The strike last trading price was 1.35, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 333375
On 20 Aug BHEL was trading at 296.40. The strike last trading price was 1.2, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 39375 which increased total open position to 328125
On 19 Aug BHEL was trading at 293.75. The strike last trading price was 1.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 57750 which increased total open position to 283500
On 16 Aug BHEL was trading at 296.55. The strike last trading price was 1.75, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 220500
On 14 Aug BHEL was trading at 290.00. The strike last trading price was 2.85, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -7875 which decreased total open position to 215250
On 13 Aug BHEL was trading at 289.95. The strike last trading price was 3.4, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 91875 which increased total open position to 223125
On 9 Aug BHEL was trading at 302.20. The strike last trading price was 2.2, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 131250
On 8 Aug BHEL was trading at 297.85. The strike last trading price was 2.85, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 123375
On 7 Aug BHEL was trading at 304.60. The strike last trading price was 2.5, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 120750
On 6 Aug BHEL was trading at 287.55. The strike last trading price was 5.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 23625 which increased total open position to 115500
On 5 Aug BHEL was trading at 291.65. The strike last trading price was 5.5, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 91875 which increased total open position to 91875
On 2 Jul BHEL was trading at 297.15. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0