BHEL
Bhel
Historical option data for BHEL
16 Sep 2024 04:12 PM IST
| BHEL 260 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 269.50 | 12.4 | 3.40 | 57,48,750 | -6,58,875 | 13,20,375 | ||||
| 13 Sept | 264.30 | 9 | -1.95 | 35,17,500 | 91,875 | 19,81,875 | ||||
| 12 Sept | 266.00 | 10.95 | 3.45 | 1,10,90,625 | -8,95,125 | 18,97,875 | ||||
| 11 Sept | 258.75 | 7.5 | -3.60 | 69,53,625 | 6,79,875 | 27,85,125 | ||||
| 10 Sept | 264.50 | 11.1 | 0.25 | 94,26,375 | 4,93,500 | 21,15,750 | ||||
| 9 Sept | 262.05 | 10.85 | -1.15 | 1,14,52,875 | 10,52,625 | 16,35,375 | ||||
| 6 Sept | 263.80 | 12 | -6.85 | 11,76,000 | 3,59,625 | 5,80,125 | ||||
| 5 Sept | 273.55 | 18.85 | -4.55 | 2,12,625 | 1,05,000 | 2,20,500 | ||||
| 4 Sept | 278.70 | 23.4 | -6.80 | 28,875 | 10,500 | 1,07,625 | ||||
| 3 Sept | 286.35 | 30.2 | 0.30 | 21,000 | 15,750 | 94,500 | ||||
| 2 Sept | 286.80 | 29.9 | -5.05 | 39,375 | 23,625 | 76,125 | ||||
| 30 Aug | 290.55 | 34.95 | 1.60 | 34,125 | 10,500 | 34,125 | ||||
| 29 Aug | 291.00 | 33.35 | -7.10 | 21,000 | 13,125 | 23,625 | ||||
| 28 Aug | 294.60 | 40.45 | -2.05 | 2,625 | 0 | 10,500 | ||||
| 27 Aug | 297.80 | 42.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 297.30 | 42.5 | 0.00 | 0 | 10,500 | 0 | ||||
| 23 Aug | 296.20 | 42.5 | -15.90 | 15,750 | 10,500 | 10,500 | ||||
| 22 Aug | 299.65 | 58.4 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 296.65 | 58.4 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 296.40 | 58.4 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 293.75 | 58.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 296.55 | 58.4 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 290.00 | 58.4 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 289.95 | 58.4 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 298.70 | 58.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 302.20 | 58.4 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 297.85 | 58.4 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 304.60 | 58.4 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 287.55 | 58.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 291.65 | 58.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 301.65 | 58.4 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 308.50 | 58.4 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 315.25 | 58.4 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 317.40 | 58.4 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 323.05 | 58.4 | 58.40 | 0 | 0 | 0 | ||||
| 25 Jul | 311.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 308.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 2 Jul | 297.15 | 0 | 0 | 0 | 0 | |||||
For Bhel - strike price 260 expiring on 26SEP2024
Delta for 260 CE is -
Historical price for 260 CE is as follows
On 16 Sept BHEL was trading at 269.50. The strike last trading price was 12.4, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by -658875 which decreased total open position to 1320375
On 13 Sept BHEL was trading at 264.30. The strike last trading price was 9, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 91875 which increased total open position to 1981875
On 12 Sept BHEL was trading at 266.00. The strike last trading price was 10.95, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by -895125 which decreased total open position to 1897875
On 11 Sept BHEL was trading at 258.75. The strike last trading price was 7.5, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 679875 which increased total open position to 2785125
On 10 Sept BHEL was trading at 264.50. The strike last trading price was 11.1, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 493500 which increased total open position to 2115750
On 9 Sept BHEL was trading at 262.05. The strike last trading price was 10.85, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 1052625 which increased total open position to 1635375
On 6 Sept BHEL was trading at 263.80. The strike last trading price was 12, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 359625 which increased total open position to 580125
On 5 Sept BHEL was trading at 273.55. The strike last trading price was 18.85, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 105000 which increased total open position to 220500
On 4 Sept BHEL was trading at 278.70. The strike last trading price was 23.4, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 107625
On 3 Sept BHEL was trading at 286.35. The strike last trading price was 30.2, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 94500
On 2 Sept BHEL was trading at 286.80. The strike last trading price was 29.9, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 23625 which increased total open position to 76125
On 30 Aug BHEL was trading at 290.55. The strike last trading price was 34.95, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 34125
On 29 Aug BHEL was trading at 291.00. The strike last trading price was 33.35, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 23625
On 28 Aug BHEL was trading at 294.60. The strike last trading price was 40.45, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10500
On 27 Aug BHEL was trading at 297.80. The strike last trading price was 42.5, 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 42.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 0
On 23 Aug BHEL was trading at 296.20. The strike last trading price was 42.5, which was -15.90 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 10500
On 22 Aug BHEL was trading at 299.65. The strike last trading price was 58.4, 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 58.4, 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 58.4, 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 58.4, 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 16 Aug BHEL was trading at 296.55. The strike last trading price was 58.4, 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 14 Aug BHEL was trading at 290.00. The strike last trading price was 58.4, 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 13 Aug BHEL was trading at 289.95. The strike last trading price was 58.4, 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 12 Aug BHEL was trading at 298.70. The strike last trading price was 58.4, 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 9 Aug BHEL was trading at 302.20. The strike last trading price was 58.4, 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 8 Aug BHEL was trading at 297.85. The strike last trading price was 58.4, 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 7 Aug BHEL was trading at 304.60. The strike last trading price was 58.4, 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 6 Aug BHEL was trading at 287.55. The strike last trading price was 58.4, 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 Aug BHEL was trading at 291.65. The strike last trading price was 58.4, 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 Aug BHEL was trading at 301.65. The strike last trading price was 58.4, 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 1 Aug BHEL was trading at 308.50. The strike last trading price was 58.4, 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 31 Jul BHEL was trading at 315.25. The strike last trading price was 58.4, 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 Jul BHEL was trading at 317.40. The strike last trading price was 58.4, 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 Jul BHEL was trading at 323.05. The strike last trading price was 58.4, which was 58.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul BHEL was trading at 311.55. 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 0 which decreased total open position to 0
On 18 Jul BHEL was trading at 308.60. 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 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 260 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 269.50 | 2.15 | -2.25 | 70,14,000 | -94,500 | 33,15,375 |
| 13 Sept | 264.30 | 4.4 | 0.10 | 58,51,125 | -3,85,875 | 34,04,625 |
| 12 Sept | 266.00 | 4.3 | -3.45 | 98,01,750 | -1,23,375 | 38,16,750 |
| 11 Sept | 258.75 | 7.75 | 2.30 | 66,80,625 | 3,28,125 | 39,48,000 |
| 10 Sept | 264.50 | 5.45 | -0.70 | 70,37,625 | 1,12,875 | 36,19,875 |
| 9 Sept | 262.05 | 6.15 | -0.75 | 1,55,76,750 | 9,55,500 | 35,17,500 |
| 6 Sept | 263.80 | 6.9 | 3.20 | 88,75,125 | 86,625 | 25,48,875 |
| 5 Sept | 273.55 | 3.7 | 0.80 | 50,74,125 | 2,38,875 | 25,33,125 |
| 4 Sept | 278.70 | 2.9 | 1.25 | 37,43,250 | 8,58,375 | 23,70,375 |
| 3 Sept | 286.35 | 1.65 | -0.30 | 3,91,125 | -26,250 | 15,17,250 |
| 2 Sept | 286.80 | 1.95 | 0.30 | 12,54,750 | 4,06,875 | 15,48,750 |
| 30 Aug | 290.55 | 1.65 | -0.30 | 5,59,125 | 1,20,750 | 11,44,500 |
| 29 Aug | 291.00 | 1.95 | 0.30 | 15,98,625 | 3,59,625 | 10,21,125 |
| 28 Aug | 294.60 | 1.65 | 0.15 | 4,80,375 | 1,33,875 | 6,56,250 |
| 27 Aug | 297.80 | 1.5 | 0.00 | 1,10,250 | 23,625 | 5,19,750 |
| 26 Aug | 297.30 | 1.5 | -0.10 | 1,31,250 | 57,750 | 4,96,125 |
| 23 Aug | 296.20 | 1.6 | 0.00 | 1,20,750 | 10,500 | 4,35,750 |
| 22 Aug | 299.65 | 1.6 | -0.25 | 1,39,125 | 57,750 | 4,20,000 |
| 21 Aug | 296.65 | 1.85 | 0.05 | 89,250 | 39,375 | 3,57,000 |
| 20 Aug | 296.40 | 1.8 | -0.50 | 1,94,250 | 1,44,375 | 3,17,625 |
| 19 Aug | 293.75 | 2.3 | -0.45 | 1,18,125 | 63,000 | 1,70,625 |
| 16 Aug | 296.55 | 2.75 | -1.75 | 63,000 | -7,875 | 1,05,000 |
| 14 Aug | 290.00 | 4.5 | -0.55 | 26,250 | 2,625 | 1,12,875 |
| 13 Aug | 289.95 | 5.05 | 1.30 | 28,875 | 5,250 | 1,02,375 |
| 12 Aug | 298.70 | 3.75 | 0.25 | 10,500 | 5,250 | 94,500 |
| 9 Aug | 302.20 | 3.5 | -0.80 | 5,250 | 2,625 | 89,250 |
| 8 Aug | 297.85 | 4.3 | 0.90 | 34,125 | -15,750 | 84,000 |
| 7 Aug | 304.60 | 3.4 | -3.65 | 42,000 | 13,125 | 97,125 |
| 6 Aug | 287.55 | 7.05 | 1.30 | 60,375 | 23,625 | 81,375 |
| 5 Aug | 291.65 | 5.75 | 1.85 | 63,000 | 31,500 | 55,125 |
| 2 Aug | 301.65 | 3.9 | 0.05 | 5,250 | 0 | 21,000 |
| 1 Aug | 308.50 | 3.85 | 0.95 | 2,625 | 0 | 21,000 |
| 31 Jul | 315.25 | 2.9 | 0.50 | 18,375 | 10,500 | 21,000 |
| 30 Jul | 317.40 | 2.4 | -0.50 | 10,500 | 5,250 | 10,500 |
| 29 Jul | 323.05 | 2.9 | -1.30 | 2,625 | 5,250 | 5,250 |
| 25 Jul | 311.55 | 4.2 | -12.55 | 5,250 | 5,250 | 5,250 |
| 18 Jul | 308.60 | 16.75 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 297.15 | 16.75 | 0 | 0 | 0 | |
For Bhel - strike price 260 expiring on 26SEP2024
Delta for 260 PE is -
Historical price for 260 PE is as follows
On 16 Sept BHEL was trading at 269.50. The strike last trading price was 2.15, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by -94500 which decreased total open position to 3315375
On 13 Sept BHEL was trading at 264.30. The strike last trading price was 4.4, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -385875 which decreased total open position to 3404625
On 12 Sept BHEL was trading at 266.00. The strike last trading price was 4.3, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by -123375 which decreased total open position to 3816750
On 11 Sept BHEL was trading at 258.75. The strike last trading price was 7.75, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 328125 which increased total open position to 3948000
On 10 Sept BHEL was trading at 264.50. The strike last trading price was 5.45, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 112875 which increased total open position to 3619875
On 9 Sept BHEL was trading at 262.05. The strike last trading price was 6.15, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 955500 which increased total open position to 3517500
On 6 Sept BHEL was trading at 263.80. The strike last trading price was 6.9, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 86625 which increased total open position to 2548875
On 5 Sept BHEL was trading at 273.55. The strike last trading price was 3.7, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 238875 which increased total open position to 2533125
On 4 Sept BHEL was trading at 278.70. The strike last trading price was 2.9, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 858375 which increased total open position to 2370375
On 3 Sept BHEL was trading at 286.35. The strike last trading price was 1.65, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -26250 which decreased total open position to 1517250
On 2 Sept BHEL was trading at 286.80. The strike last trading price was 1.95, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 406875 which increased total open position to 1548750
On 30 Aug BHEL was trading at 290.55. The strike last trading price was 1.65, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 120750 which increased total open position to 1144500
On 29 Aug BHEL was trading at 291.00. The strike last trading price was 1.95, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 359625 which increased total open position to 1021125
On 28 Aug BHEL was trading at 294.60. The strike last trading price was 1.65, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 133875 which increased total open position to 656250
On 27 Aug BHEL was trading at 297.80. The strike last trading price was 1.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 23625 which increased total open position to 519750
On 26 Aug BHEL was trading at 297.30. The strike last trading price was 1.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 57750 which increased total open position to 496125
On 23 Aug BHEL was trading at 296.20. The strike last trading price was 1.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 435750
On 22 Aug BHEL was trading at 299.65. The strike last trading price was 1.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 57750 which increased total open position to 420000
On 21 Aug BHEL was trading at 296.65. The strike last trading price was 1.85, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 39375 which increased total open position to 357000
On 20 Aug BHEL was trading at 296.40. The strike last trading price was 1.8, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 144375 which increased total open position to 317625
On 19 Aug BHEL was trading at 293.75. The strike last trading price was 2.3, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 170625
On 16 Aug BHEL was trading at 296.55. The strike last trading price was 2.75, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -7875 which decreased total open position to 105000
On 14 Aug BHEL was trading at 290.00. The strike last trading price was 4.5, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 112875
On 13 Aug BHEL was trading at 289.95. The strike last trading price was 5.05, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 102375
On 12 Aug BHEL was trading at 298.70. The strike last trading price was 3.75, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 94500
On 9 Aug BHEL was trading at 302.20. The strike last trading price was 3.5, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 89250
On 8 Aug BHEL was trading at 297.85. The strike last trading price was 4.3, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -15750 which decreased total open position to 84000
On 7 Aug BHEL was trading at 304.60. The strike last trading price was 3.4, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 97125
On 6 Aug BHEL was trading at 287.55. The strike last trading price was 7.05, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 23625 which increased total open position to 81375
On 5 Aug BHEL was trading at 291.65. The strike last trading price was 5.75, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 55125
On 2 Aug BHEL was trading at 301.65. The strike last trading price was 3.9, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21000
On 1 Aug BHEL was trading at 308.50. The strike last trading price was 3.85, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21000
On 31 Jul BHEL was trading at 315.25. The strike last trading price was 2.9, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 21000
On 30 Jul BHEL was trading at 317.40. The strike last trading price was 2.4, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 10500
On 29 Jul BHEL was trading at 323.05. The strike last trading price was 2.9, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 5250
On 25 Jul BHEL was trading at 311.55. The strike last trading price was 4.2, which was -12.55 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 5250
On 18 Jul BHEL was trading at 308.60. The strike last trading price was 16.75, 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 Jul BHEL was trading at 297.15. The strike last trading price was 16.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0