BHEL
Bhel
Historical option data for BHEL
16 Sep 2024 04:12 PM IST
| BHEL 265 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 269.50 | 8.9 | 2.65 | 1,14,52,875 | -7,06,125 | 18,55,875 | ||||
| 13 Sept | 264.30 | 6.25 | -1.70 | 1,18,04,625 | 6,72,000 | 25,54,125 | ||||
| 12 Sept | 266.00 | 7.95 | 2.60 | 1,46,89,500 | -7,69,125 | 18,76,875 | ||||
| 11 Sept | 258.75 | 5.35 | -2.85 | 93,05,625 | 8,29,500 | 26,82,750 | ||||
| 10 Sept | 264.50 | 8.2 | 0.05 | 1,10,25,000 | 3,72,750 | 18,55,875 | ||||
| 9 Sept | 262.05 | 8.15 | -1.05 | 1,34,37,375 | 6,40,500 | 14,80,500 | ||||
| 6 Sept | 263.80 | 9.2 | -5.85 | 25,69,875 | 7,56,000 | 8,47,875 | ||||
|
|
||||||||||
| 5 Sept | 273.55 | 15.05 | -4.25 | 1,75,875 | 84,000 | 91,875 | ||||
| 4 Sept | 278.70 | 19.3 | -40.70 | 10,500 | 5,250 | 5,250 | ||||
| 3 Sept | 286.35 | 60 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 286.80 | 60 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 290.55 | 60 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 291.00 | 60 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 294.60 | 60 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 297.80 | 60 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 297.30 | 60 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 296.20 | 60 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 299.65 | 60 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 296.65 | 60 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 296.40 | 60 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 293.75 | 60 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 296.55 | 60 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 290.00 | 60 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 289.95 | 60 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 298.70 | 60 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 302.20 | 60 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 297.85 | 60 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 304.60 | 60 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 287.55 | 60 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 291.65 | 60 | 60.00 | 0 | 0 | 0 | ||||
| 2 Aug | 301.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 308.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 315.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 317.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 323.05 | 0 | 0 | 0 | 0 | |||||
For Bhel - strike price 265 expiring on 26SEP2024
Delta for 265 CE is -
Historical price for 265 CE is as follows
On 16 Sept BHEL was trading at 269.50. The strike last trading price was 8.9, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by -706125 which decreased total open position to 1855875
On 13 Sept BHEL was trading at 264.30. The strike last trading price was 6.25, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 672000 which increased total open position to 2554125
On 12 Sept BHEL was trading at 266.00. The strike last trading price was 7.95, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by -769125 which decreased total open position to 1876875
On 11 Sept BHEL was trading at 258.75. The strike last trading price was 5.35, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 829500 which increased total open position to 2682750
On 10 Sept BHEL was trading at 264.50. The strike last trading price was 8.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 372750 which increased total open position to 1855875
On 9 Sept BHEL was trading at 262.05. The strike last trading price was 8.15, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 640500 which increased total open position to 1480500
On 6 Sept BHEL was trading at 263.80. The strike last trading price was 9.2, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 756000 which increased total open position to 847875
On 5 Sept BHEL was trading at 273.55. The strike last trading price was 15.05, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 91875
On 4 Sept BHEL was trading at 278.70. The strike last trading price was 19.3, which was -40.70 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 5250
On 3 Sept BHEL was trading at 286.35. The strike last trading price was 60, 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 60, 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 60, 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 60, 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 60, 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 60, 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 60, 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 60, 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 60, 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 60, 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 60, 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 60, 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 60, 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 60, 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 60, 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 60, 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 60, 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 60, 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 60, 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 60, 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 60, which was 60.00 higher 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 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 1 Aug BHEL was trading at 308.50. 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 0 which decreased total open position to 0
On 31 Jul BHEL was trading at 315.25. 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 30 Jul BHEL was trading at 317.40. 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 29 Jul BHEL was trading at 323.05. 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 265 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 269.50 | 3.45 | -3.10 | 50,84,625 | 78,750 | 20,65,875 |
| 13 Sept | 264.30 | 6.55 | 0.30 | 47,30,250 | 78,750 | 20,05,500 |
| 12 Sept | 266.00 | 6.25 | -4.15 | 48,77,250 | 1,07,625 | 19,53,000 |
| 11 Sept | 258.75 | 10.4 | 2.90 | 39,21,750 | 1,31,250 | 18,50,625 |
| 10 Sept | 264.50 | 7.5 | -1.00 | 43,81,125 | 4,30,500 | 17,19,375 |
| 9 Sept | 262.05 | 8.5 | -0.50 | 63,36,750 | -2,23,125 | 12,86,250 |
| 6 Sept | 263.80 | 9 | 4.00 | 77,38,500 | 5,64,375 | 15,09,375 |
| 5 Sept | 273.55 | 5 | 0.85 | 34,99,125 | 4,35,750 | 9,47,625 |
| 4 Sept | 278.70 | 4.15 | 1.70 | 11,73,375 | 1,47,000 | 5,11,875 |
| 3 Sept | 286.35 | 2.45 | -0.35 | 2,65,125 | 57,750 | 3,70,125 |
| 2 Sept | 286.80 | 2.8 | 0.50 | 4,41,000 | 1,20,750 | 3,15,000 |
| 30 Aug | 290.55 | 2.3 | -0.20 | 2,41,500 | 65,625 | 1,96,875 |
| 29 Aug | 291.00 | 2.5 | 0.50 | 3,07,125 | 97,125 | 1,23,375 |
| 28 Aug | 294.60 | 2 | 0.10 | 28,875 | 7,875 | 21,000 |
| 27 Aug | 297.80 | 1.9 | -0.90 | 1,44,375 | 13,125 | 13,125 |
| 26 Aug | 297.30 | 2.8 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 296.20 | 2.8 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 299.65 | 2.8 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 296.65 | 2.8 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 296.40 | 2.8 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 293.75 | 2.8 | -7.35 | 10,500 | 2,625 | 2,625 |
| 16 Aug | 296.55 | 10.15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 290.00 | 10.15 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 289.95 | 10.15 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 298.70 | 10.15 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 302.20 | 10.15 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 297.85 | 10.15 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 304.60 | 10.15 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 287.55 | 10.15 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 291.65 | 10.15 | 10.15 | 0 | 0 | 0 |
| 2 Aug | 301.65 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 308.50 | 0 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 315.25 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 317.40 | 0 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 323.05 | 0 | 0 | 0 | 0 | |
For Bhel - strike price 265 expiring on 26SEP2024
Delta for 265 PE is -
Historical price for 265 PE is as follows
On 16 Sept BHEL was trading at 269.50. The strike last trading price was 3.45, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 78750 which increased total open position to 2065875
On 13 Sept BHEL was trading at 264.30. The strike last trading price was 6.55, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 78750 which increased total open position to 2005500
On 12 Sept BHEL was trading at 266.00. The strike last trading price was 6.25, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 107625 which increased total open position to 1953000
On 11 Sept BHEL was trading at 258.75. The strike last trading price was 10.4, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 131250 which increased total open position to 1850625
On 10 Sept BHEL was trading at 264.50. The strike last trading price was 7.5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 430500 which increased total open position to 1719375
On 9 Sept BHEL was trading at 262.05. The strike last trading price was 8.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -223125 which decreased total open position to 1286250
On 6 Sept BHEL was trading at 263.80. The strike last trading price was 9, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 564375 which increased total open position to 1509375
On 5 Sept BHEL was trading at 273.55. The strike last trading price was 5, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 435750 which increased total open position to 947625
On 4 Sept BHEL was trading at 278.70. The strike last trading price was 4.15, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 147000 which increased total open position to 511875
On 3 Sept BHEL was trading at 286.35. The strike last trading price was 2.45, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 57750 which increased total open position to 370125
On 2 Sept BHEL was trading at 286.80. The strike last trading price was 2.8, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 120750 which increased total open position to 315000
On 30 Aug BHEL was trading at 290.55. The strike last trading price was 2.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 65625 which increased total open position to 196875
On 29 Aug BHEL was trading at 291.00. The strike last trading price was 2.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 97125 which increased total open position to 123375
On 28 Aug BHEL was trading at 294.60. The strike last trading price was 2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 21000
On 27 Aug BHEL was trading at 297.80. The strike last trading price was 1.9, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 13125
On 26 Aug BHEL was trading at 297.30. The strike last trading price was 2.8, 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 2.8, 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 2.8, 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 2.8, 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 2.8, 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 2.8, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 2625
On 16 Aug BHEL was trading at 296.55. The strike last trading price was 10.15, 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 10.15, 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 10.15, 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 10.15, 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 10.15, 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 10.15, 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 10.15, 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 10.15, 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 10.15, which was 10.15 higher 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 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 1 Aug BHEL was trading at 308.50. 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 0 which decreased total open position to 0
On 31 Jul BHEL was trading at 315.25. 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 30 Jul BHEL was trading at 317.40. 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 29 Jul BHEL was trading at 323.05. 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