`
[--[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 255 CE
Delta: 0.06
Vega: 0.05
Theta: -0.07
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 223.71 0.4 -0.15 39.66 553 73 731
13 Nov 222.56 0.55 -0.55 42.55 1,158 120 765
12 Nov 230.22 1.1 -1.10 39.79 1,360 103 650
11 Nov 239.22 2.2 -0.35 35.81 841 85 558
8 Nov 239.04 2.55 -2.10 35.14 1,916 41 473
7 Nov 244.29 4.65 -1.80 35.13 1,688 44 436
6 Nov 247.98 6.45 3.10 35.53 2,418 64 393
5 Nov 235.25 3.35 -0.15 40.70 600 20 328
4 Nov 233.39 3.5 -2.35 43.03 1,151 134 309
1 Nov 241.97 5.85 -0.10 39.18 102 8 175
31 Oct 239.00 5.95 0.65 - 454 -4 179
30 Oct 236.60 5.3 0.50 - 425 35 183
29 Oct 235.00 4.8 -0.15 - 331 9 149
28 Oct 229.75 4.95 1.60 - 354 58 139
25 Oct 216.85 3.35 -1.90 - 60 17 81
24 Oct 227.30 5.25 0.30 - 31 6 63
23 Oct 223.70 4.95 -2.30 - 51 22 58
22 Oct 232.80 7.25 -3.50 - 33 6 33
21 Oct 247.65 10.75 -4.25 - 38 11 27
18 Oct 253.85 15 -0.25 - 26 9 15
17 Oct 254.20 15.25 -26.60 - 6 5 5
16 Oct 269.60 41.85 0.00 - 0 0 0
15 Oct 271.60 41.85 0.00 - 0 0 0
14 Oct 268.75 41.85 0.00 - 0 0 0
11 Oct 270.00 41.85 0.00 - 0 0 0
10 Oct 271.35 41.85 0.00 - 0 0 0
9 Oct 264.30 41.85 0.00 - 0 0 0
8 Oct 265.50 41.85 0.00 - 0 0 0
7 Oct 256.65 41.85 0.00 - 0 0 0
4 Oct 267.60 41.85 0.00 - 0 0 0
3 Oct 268.95 41.85 0.00 - 0 0 0
1 Oct 280.45 41.85 0.00 - 0 0 0
30 Sept 279.70 41.85 0.00 - 0 0 0
27 Sept 287.55 41.85 - 0 0 0


For Bhel - strike price 255 expiring on 28NOV2024

Delta for 255 CE is 0.06

Historical price for 255 CE is as follows

On 14 Nov BHEL was trading at 223.71. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 39.66, the open interest changed by 73 which increased total open position to 731


On 13 Nov BHEL was trading at 222.56. The strike last trading price was 0.55, which was -0.55 lower than the previous day. The implied volatity was 42.55, the open interest changed by 120 which increased total open position to 765


On 12 Nov BHEL was trading at 230.22. The strike last trading price was 1.1, which was -1.10 lower than the previous day. The implied volatity was 39.79, the open interest changed by 103 which increased total open position to 650


On 11 Nov BHEL was trading at 239.22. The strike last trading price was 2.2, which was -0.35 lower than the previous day. The implied volatity was 35.81, the open interest changed by 85 which increased total open position to 558


On 8 Nov BHEL was trading at 239.04. The strike last trading price was 2.55, which was -2.10 lower than the previous day. The implied volatity was 35.14, the open interest changed by 41 which increased total open position to 473


On 7 Nov BHEL was trading at 244.29. The strike last trading price was 4.65, which was -1.80 lower than the previous day. The implied volatity was 35.13, the open interest changed by 44 which increased total open position to 436


On 6 Nov BHEL was trading at 247.98. The strike last trading price was 6.45, which was 3.10 higher than the previous day. The implied volatity was 35.53, the open interest changed by 64 which increased total open position to 393


On 5 Nov BHEL was trading at 235.25. The strike last trading price was 3.35, which was -0.15 lower than the previous day. The implied volatity was 40.70, the open interest changed by 20 which increased total open position to 328


On 4 Nov BHEL was trading at 233.39. The strike last trading price was 3.5, which was -2.35 lower than the previous day. The implied volatity was 43.03, the open interest changed by 134 which increased total open position to 309


On 1 Nov BHEL was trading at 241.97. The strike last trading price was 5.85, which was -0.10 lower than the previous day. The implied volatity was 39.18, the open interest changed by 8 which increased total open position to 175


On 31 Oct BHEL was trading at 239.00. The strike last trading price was 5.95, which was 0.65 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 5.3, which was 0.50 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 4.8, which was -0.15 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 4.95, which was 1.60 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 3.35, which was -1.90 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 5.25, which was 0.30 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 4.95, which was -2.30 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 7.25, which was -3.50 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 10.75, which was -4.25 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, 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 17 Oct BHEL was trading at 254.20. The strike last trading price was 15.25, which was -26.60 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 41.85, 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 41.85, 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 41.85, 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 41.85, 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 41.85, 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 41.85, 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 41.85, 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 41.85, 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 41.85, 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 41.85, 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 41.85, 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 41.85, 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 27 Sept BHEL was trading at 287.55. The strike last trading price was 41.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


BHEL 28NOV2024 255 PE
Delta: -0.83
Vega: 0.11
Theta: -0.19
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 223.71 32.55 3.15 63.00 6 -1 66
13 Nov 222.56 29.4 3.75 - 9 -4 69
12 Nov 230.22 25.65 5.25 41.45 12 3 76
11 Nov 239.22 20.4 1.50 51.32 1 0 73
8 Nov 239.04 18.9 4.80 39.38 47 -2 73
7 Nov 244.29 14.1 2.40 37.48 151 -8 74
6 Nov 247.98 11.7 -13.30 36.50 119 13 81
5 Nov 235.25 25 1.60 57.11 4 -1 69
4 Nov 233.39 23.4 5.05 41.52 23 5 71
1 Nov 241.97 18.35 -1.20 44.72 2 0 66
31 Oct 239.00 19.55 -2.70 - 27 8 66
30 Oct 236.60 22.25 -0.20 - 66 30 57
29 Oct 235.00 22.45 -5.90 - 11 2 26
28 Oct 229.75 28.35 -12.55 - 15 5 24
25 Oct 216.85 40.9 6.55 - 8 2 19
24 Oct 227.30 34.35 2.35 - 2 1 16
23 Oct 223.70 32 9.40 - 7 1 15
22 Oct 232.80 22.6 6.90 - 9 3 14
21 Oct 247.65 15.7 2.70 - 7 -1 8
18 Oct 253.85 13 6.50 - 10 6 8
17 Oct 254.20 6.5 0.00 - 0 1 0
16 Oct 269.60 6.5 -1.00 - 3 2 3
15 Oct 271.60 7.5 0.00 - 0 0 0
14 Oct 268.75 7.5 -0.35 - 4 1 2
11 Oct 270.00 7.85 0.00 - 0 1 0
10 Oct 271.35 7.85 -5.20 - 1 0 0
9 Oct 264.30 13.05 0.00 - 0 0 0
8 Oct 265.50 13.05 0.00 - 0 0 0
7 Oct 256.65 13.05 0.00 - 0 0 0
4 Oct 267.60 13.05 0.00 - 0 0 0
3 Oct 268.95 13.05 0.00 - 0 0 0
1 Oct 280.45 13.05 0.00 - 0 0 0
30 Sept 279.70 13.05 0.00 - 0 0 0
27 Sept 287.55 13.05 - 0 0 0


For Bhel - strike price 255 expiring on 28NOV2024

Delta for 255 PE is -0.83

Historical price for 255 PE is as follows

On 14 Nov BHEL was trading at 223.71. The strike last trading price was 32.55, which was 3.15 higher than the previous day. The implied volatity was 63.00, the open interest changed by -1 which decreased total open position to 66


On 13 Nov BHEL was trading at 222.56. The strike last trading price was 29.4, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 69


On 12 Nov BHEL was trading at 230.22. The strike last trading price was 25.65, which was 5.25 higher than the previous day. The implied volatity was 41.45, the open interest changed by 3 which increased total open position to 76


On 11 Nov BHEL was trading at 239.22. The strike last trading price was 20.4, which was 1.50 higher than the previous day. The implied volatity was 51.32, the open interest changed by 0 which decreased total open position to 73


On 8 Nov BHEL was trading at 239.04. The strike last trading price was 18.9, which was 4.80 higher than the previous day. The implied volatity was 39.38, the open interest changed by -2 which decreased total open position to 73


On 7 Nov BHEL was trading at 244.29. The strike last trading price was 14.1, which was 2.40 higher than the previous day. The implied volatity was 37.48, the open interest changed by -8 which decreased total open position to 74


On 6 Nov BHEL was trading at 247.98. The strike last trading price was 11.7, which was -13.30 lower than the previous day. The implied volatity was 36.50, the open interest changed by 13 which increased total open position to 81


On 5 Nov BHEL was trading at 235.25. The strike last trading price was 25, which was 1.60 higher than the previous day. The implied volatity was 57.11, the open interest changed by -1 which decreased total open position to 69


On 4 Nov BHEL was trading at 233.39. The strike last trading price was 23.4, which was 5.05 higher than the previous day. The implied volatity was 41.52, the open interest changed by 5 which increased total open position to 71


On 1 Nov BHEL was trading at 241.97. The strike last trading price was 18.35, which was -1.20 lower than the previous day. The implied volatity was 44.72, the open interest changed by 0 which decreased total open position to 66


On 31 Oct BHEL was trading at 239.00. The strike last trading price was 19.55, which was -2.70 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 22.25, 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 29 Oct BHEL was trading at 235.00. The strike last trading price was 22.45, which was -5.90 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 28.35, which was -12.55 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 40.9, which was 6.55 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 34.35, which was 2.35 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 32, which was 9.40 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 22.6, which was 6.90 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 15.7, which was 2.70 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 13, which was 6.50 higher 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 6.5, 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 6.5, which was -1.00 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 7.5, 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 7.5, 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 11 Oct BHEL was trading at 270.00. The strike last trading price was 7.85, 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 7.85, which was -5.20 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 13.05, 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 13.05, 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 13.05, 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 13.05, 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 13.05, 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 13.05, 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 13.05, 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 27 Sept BHEL was trading at 287.55. The strike last trading price was 13.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to