BHEL
Bhel
Historical option data for BHEL
16 Sep 2024 04:12 PM IST
| BHEL 255 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 269.50 | 16.55 | 4.10 | 1,20,750 | -31,500 | 1,86,375 | ||||
| 13 Sept | 264.30 | 12.45 | -2.15 | 1,36,500 | 7,875 | 2,17,875 | ||||
|
|
||||||||||
| 12 Sept | 266.00 | 14.6 | 4.30 | 4,27,875 | -7,875 | 2,10,000 | ||||
| 11 Sept | 258.75 | 10.3 | -4.05 | 2,59,875 | 73,500 | 2,17,875 | ||||
| 10 Sept | 264.50 | 14.35 | 0.75 | 2,33,625 | 76,125 | 1,47,000 | ||||
| 9 Sept | 262.05 | 13.6 | -29.80 | 1,75,875 | 68,250 | 70,875 | ||||
| 6 Sept | 263.80 | 43.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 273.55 | 43.4 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 278.70 | 43.4 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 286.35 | 43.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 286.80 | 43.4 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 290.55 | 43.4 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 291.00 | 43.4 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 294.60 | 43.4 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 297.80 | 43.4 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 297.30 | 43.4 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 296.20 | 43.4 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 299.65 | 43.4 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 296.65 | 43.4 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 296.40 | 43.4 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 293.75 | 43.4 | 0.00 | 0 | 2,625 | 0 | ||||
| 16 Aug | 296.55 | 43.4 | -23.95 | 2,625 | 0 | 0 | ||||
| 14 Aug | 290.00 | 67.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 289.95 | 67.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 302.20 | 67.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 297.85 | 67.35 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 304.60 | 67.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 287.55 | 67.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 291.65 | 67.35 | 0 | 0 | 0 | |||||
For Bhel - strike price 255 expiring on 26SEP2024
Delta for 255 CE is -
Historical price for 255 CE is as follows
On 16 Sept BHEL was trading at 269.50. The strike last trading price was 16.55, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by -31500 which decreased total open position to 186375
On 13 Sept BHEL was trading at 264.30. The strike last trading price was 12.45, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 217875
On 12 Sept BHEL was trading at 266.00. The strike last trading price was 14.6, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by -7875 which decreased total open position to 210000
On 11 Sept BHEL was trading at 258.75. The strike last trading price was 10.3, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 73500 which increased total open position to 217875
On 10 Sept BHEL was trading at 264.50. The strike last trading price was 14.35, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 76125 which increased total open position to 147000
On 9 Sept BHEL was trading at 262.05. The strike last trading price was 13.6, which was -29.80 lower than the previous day. The implied volatity was -, the open interest changed by 68250 which increased total open position to 70875
On 6 Sept BHEL was trading at 263.80. The strike last trading price was 43.4, 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 Sept BHEL was trading at 273.55. The strike last trading price was 43.4, 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 4 Sept BHEL was trading at 278.70. The strike last trading price was 43.4, 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 3 Sept BHEL was trading at 286.35. The strike last trading price was 43.4, 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 2 Sept BHEL was trading at 286.80. The strike last trading price was 43.4, 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 30 Aug BHEL was trading at 290.55. The strike last trading price was 43.4, 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 29 Aug BHEL was trading at 291.00. The strike last trading price was 43.4, 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 28 Aug BHEL was trading at 294.60. The strike last trading price was 43.4, 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 27 Aug BHEL was trading at 297.80. The strike last trading price was 43.4, 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 26 Aug BHEL was trading at 297.30. The strike last trading price was 43.4, 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 23 Aug BHEL was trading at 296.20. The strike last trading price was 43.4, 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 22 Aug BHEL was trading at 299.65. The strike last trading price was 43.4, 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 21 Aug BHEL was trading at 296.65. The strike last trading price was 43.4, 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 20 Aug BHEL was trading at 296.40. The strike last trading price was 43.4, 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 19 Aug BHEL was trading at 293.75. The strike last trading price was 43.4, 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 16 Aug BHEL was trading at 296.55. The strike last trading price was 43.4, which was -23.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug BHEL was trading at 290.00. The strike last trading price was 67.35, 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 67.35, 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 67.35, 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 67.35, 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 67.35, 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 67.35, 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 67.35, 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 255 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 269.50 | 1.3 | -1.50 | 26,93,250 | 1,15,500 | 13,20,375 |
| 13 Sept | 264.30 | 2.8 | -0.10 | 21,91,875 | 84,000 | 12,10,125 |
| 12 Sept | 266.00 | 2.9 | -2.65 | 52,47,375 | 1,26,000 | 11,52,375 |
| 11 Sept | 258.75 | 5.55 | 1.65 | 36,51,375 | -5,250 | 10,55,250 |
| 10 Sept | 264.50 | 3.9 | -0.60 | 32,39,250 | 1,52,250 | 10,57,875 |
| 9 Sept | 262.05 | 4.5 | -0.70 | 52,15,875 | 1,68,000 | 9,10,875 |
| 6 Sept | 263.80 | 5.2 | 2.40 | 24,20,250 | 78,750 | 7,50,750 |
| 5 Sept | 273.55 | 2.8 | 0.55 | 14,09,625 | 2,15,250 | 6,74,625 |
| 4 Sept | 278.70 | 2.25 | 1.05 | 7,40,250 | 2,88,750 | 4,56,750 |
| 3 Sept | 286.35 | 1.2 | -0.25 | 52,500 | 0 | 1,68,000 |
| 2 Sept | 286.80 | 1.45 | 0.30 | 1,18,125 | 42,000 | 1,65,375 |
| 30 Aug | 290.55 | 1.15 | -0.30 | 1,02,375 | 76,125 | 1,23,375 |
| 29 Aug | 291.00 | 1.45 | 0.25 | 2,12,625 | 44,625 | 47,250 |
| 28 Aug | 294.60 | 1.2 | -6.40 | 1,60,125 | 0 | 0 |
| 27 Aug | 297.80 | 7.6 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 297.30 | 7.6 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 296.20 | 7.6 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 299.65 | 7.6 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 296.65 | 7.6 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 296.40 | 7.6 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 293.75 | 7.6 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 296.55 | 7.6 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 290.00 | 7.6 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 289.95 | 7.6 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 302.20 | 7.6 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 297.85 | 7.6 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 304.60 | 7.6 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 287.55 | 7.6 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 291.65 | 7.6 | 0 | 0 | 0 | |
For Bhel - strike price 255 expiring on 26SEP2024
Delta for 255 PE is -
Historical price for 255 PE is as follows
On 16 Sept BHEL was trading at 269.50. The strike last trading price was 1.3, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 115500 which increased total open position to 1320375
On 13 Sept BHEL was trading at 264.30. The strike last trading price was 2.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 1210125
On 12 Sept BHEL was trading at 266.00. The strike last trading price was 2.9, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 126000 which increased total open position to 1152375
On 11 Sept BHEL was trading at 258.75. The strike last trading price was 5.55, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 1055250
On 10 Sept BHEL was trading at 264.50. The strike last trading price was 3.9, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 152250 which increased total open position to 1057875
On 9 Sept BHEL was trading at 262.05. The strike last trading price was 4.5, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 168000 which increased total open position to 910875
On 6 Sept BHEL was trading at 263.80. The strike last trading price was 5.2, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 78750 which increased total open position to 750750
On 5 Sept BHEL was trading at 273.55. The strike last trading price was 2.8, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 215250 which increased total open position to 674625
On 4 Sept BHEL was trading at 278.70. The strike last trading price was 2.25, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 288750 which increased total open position to 456750
On 3 Sept BHEL was trading at 286.35. The strike last trading price was 1.2, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 168000
On 2 Sept BHEL was trading at 286.80. The strike last trading price was 1.45, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 165375
On 30 Aug BHEL was trading at 290.55. The strike last trading price was 1.15, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 76125 which increased total open position to 123375
On 29 Aug BHEL was trading at 291.00. The strike last trading price was 1.45, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 44625 which increased total open position to 47250
On 28 Aug BHEL was trading at 294.60. The strike last trading price was 1.2, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug BHEL was trading at 297.80. The strike last trading price was 7.6, 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 26 Aug BHEL was trading at 297.30. The strike last trading price was 7.6, 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 23 Aug BHEL was trading at 296.20. The strike last trading price was 7.6, 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 22 Aug BHEL was trading at 299.65. The strike last trading price was 7.6, 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 21 Aug BHEL was trading at 296.65. The strike last trading price was 7.6, 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 20 Aug BHEL was trading at 296.40. The strike last trading price was 7.6, 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 19 Aug BHEL was trading at 293.75. The strike last trading price was 7.6, 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 16 Aug BHEL was trading at 296.55. The strike last trading price was 7.6, 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 14 Aug BHEL was trading at 290.00. The strike last trading price was 7.6, 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 7.6, 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 7.6, 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 7.6, 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 7.6, 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 7.6, 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 7.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0