BHEL
Bhel
Historical option data for BHEL
14 Nov 2024 04:12 PM IST
| BHEL 28NOV2024 265 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.03
Theta: -0.05
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 223.71 | 0.25 | -0.10 | 44.91 | 104 | -29 | 439 | |||
| 13 Nov | 222.56 | 0.35 | -0.25 | 47.46 | 337 | 55 | 467 | |||
| 12 Nov | 230.22 | 0.6 | -0.40 | 43.32 | 692 | 42 | 440 | |||
| 11 Nov | 239.22 | 1 | -0.25 | 37.44 | 867 | 60 | 399 | |||
| 8 Nov | 239.04 | 1.25 | -1.10 | 36.73 | 978 | 24 | 340 | |||
| 7 Nov | 244.29 | 2.35 | -1.05 | 35.93 | 1,001 | 33 | 315 | |||
| 6 Nov | 247.98 | 3.4 | 1.60 | 35.78 | 1,495 | 12 | 283 | |||
| 5 Nov | 235.25 | 1.8 | -0.15 | 41.43 | 477 | -14 | 272 | |||
| 4 Nov | 233.39 | 1.95 | -1.45 | 43.60 | 645 | 81 | 287 | |||
| 1 Nov | 241.97 | 3.4 | -0.10 | 39.65 | 57 | 15 | 206 | |||
| 31 Oct | 239.00 | 3.5 | 0.20 | - | 346 | 14 | 190 | |||
| 30 Oct | 236.60 | 3.3 | 0.35 | - | 221 | 3 | 176 | |||
| 29 Oct | 235.00 | 2.95 | -0.05 | - | 207 | 41 | 174 | |||
| 28 Oct | 229.75 | 3 | 0.70 | - | 177 | 23 | 134 | |||
| 25 Oct | 216.85 | 2.3 | -1.05 | - | 37 | 20 | 111 | |||
| 24 Oct | 227.30 | 3.35 | 0.10 | - | 57 | 14 | 91 | |||
| 23 Oct | 223.70 | 3.25 | -1.20 | - | 36 | 9 | 76 | |||
| 22 Oct | 232.80 | 4.45 | -2.75 | - | 42 | 15 | 67 | |||
| 21 Oct | 247.65 | 7.2 | -2.80 | - | 39 | 12 | 51 | |||
| 18 Oct | 253.85 | 10 | -1.70 | - | 16 | 4 | 39 | |||
| 17 Oct | 254.20 | 11.7 | -5.30 | - | 46 | 19 | 25 | |||
| 16 Oct | 269.60 | 17 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 271.60 | 17 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 268.75 | 17 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 270.00 | 17 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Oct | 271.35 | 17 | 0.00 | - | 0 | 1 | 0 | |||
| 9 Oct | 264.30 | 17 | 1.00 | - | 1 | 0 | 5 | |||
| 8 Oct | 265.50 | 16 | -2.45 | - | 3 | 1 | 3 | |||
| 7 Oct | 256.65 | 18.45 | 0.00 | - | 0 | 2 | 0 | |||
| 4 Oct | 267.60 | 18.45 | -17.45 | - | 2 | 1 | 1 | |||
| 3 Oct | 268.95 | 35.9 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 280.45 | 35.9 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 279.70 | 35.9 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 287.55 | 35.9 | - | 0 | 0 | 0 | ||||
For Bhel - strike price 265 expiring on 28NOV2024
Delta for 265 CE is 0.03
Historical price for 265 CE is as follows
On 14 Nov BHEL was trading at 223.71. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 44.91, the open interest changed by -29 which decreased total open position to 439
On 13 Nov BHEL was trading at 222.56. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was 47.46, the open interest changed by 55 which increased total open position to 467
On 12 Nov BHEL was trading at 230.22. The strike last trading price was 0.6, which was -0.40 lower than the previous day. The implied volatity was 43.32, the open interest changed by 42 which increased total open position to 440
On 11 Nov BHEL was trading at 239.22. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was 37.44, the open interest changed by 60 which increased total open position to 399
On 8 Nov BHEL was trading at 239.04. The strike last trading price was 1.25, which was -1.10 lower than the previous day. The implied volatity was 36.73, the open interest changed by 24 which increased total open position to 340
On 7 Nov BHEL was trading at 244.29. The strike last trading price was 2.35, which was -1.05 lower than the previous day. The implied volatity was 35.93, the open interest changed by 33 which increased total open position to 315
On 6 Nov BHEL was trading at 247.98. The strike last trading price was 3.4, which was 1.60 higher than the previous day. The implied volatity was 35.78, the open interest changed by 12 which increased total open position to 283
On 5 Nov BHEL was trading at 235.25. The strike last trading price was 1.8, which was -0.15 lower than the previous day. The implied volatity was 41.43, the open interest changed by -14 which decreased total open position to 272
On 4 Nov BHEL was trading at 233.39. The strike last trading price was 1.95, which was -1.45 lower than the previous day. The implied volatity was 43.60, the open interest changed by 81 which increased total open position to 287
On 1 Nov BHEL was trading at 241.97. The strike last trading price was 3.4, which was -0.10 lower than the previous day. The implied volatity was 39.65, the open interest changed by 15 which increased total open position to 206
On 31 Oct BHEL was trading at 239.00. The strike last trading price was 3.5, which was 0.20 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 3.3, which was 0.35 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 2.95, which was -0.05 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 3, which was 0.70 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 2.3, which was -1.05 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 3.35, which was 0.10 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 3.25, which was -1.20 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 4.45, which was -2.75 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 7.2, which was -2.80 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 10, which was -1.70 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 11.7, which was -5.30 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 17, 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 17, 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 17, 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 17, 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 17, 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 17, which was 1.00 higher 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 16, which was -2.45 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 18.45, 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 18.45, which was -17.45 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 35.9, 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 35.9, 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 35.9, 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 35.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BHEL 28NOV2024 265 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 223.71 | 30 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 222.56 | 30 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 230.22 | 30 | 9.15 | - | 4 | 0 | 31 |
| 11 Nov | 239.22 | 20.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 239.04 | 20.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 244.29 | 20.85 | 1.50 | 33.60 | 4 | 0 | 31 |
| 6 Nov | 247.98 | 19.35 | -14.15 | 40.60 | 20 | 6 | 31 |
| 5 Nov | 235.25 | 33.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 233.39 | 33.5 | 3.50 | 52.83 | 1 | 0 | 25 |
| 1 Nov | 241.97 | 30 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 239.00 | 30 | 0.00 | - | 0 | 6 | 0 |
| 30 Oct | 236.60 | 30 | -0.60 | - | 9 | 5 | 24 |
| 29 Oct | 235.00 | 30.6 | -5.10 | - | 12 | 8 | 19 |
| 28 Oct | 229.75 | 35.7 | -16.30 | - | 25 | 1 | 9 |
| 25 Oct | 216.85 | 52 | 31.50 | - | 3 | 2 | 8 |
| 24 Oct | 227.30 | 20.5 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 223.70 | 20.5 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 232.80 | 20.5 | 0.00 | - | 0 | 1 | 0 |
| 21 Oct | 247.65 | 20.5 | 2.00 | - | 2 | 1 | 6 |
| 18 Oct | 253.85 | 18.5 | -1.50 | - | 1 | 0 | 4 |
| 17 Oct | 254.20 | 20 | 3.05 | - | 4 | 3 | 3 |
| 16 Oct | 269.60 | 16.95 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 271.60 | 16.95 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 268.75 | 16.95 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 270.00 | 16.95 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 271.35 | 16.95 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 264.30 | 16.95 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 265.50 | 16.95 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 256.65 | 16.95 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 267.60 | 16.95 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 268.95 | 16.95 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 280.45 | 16.95 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 279.70 | 16.95 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 287.55 | 16.95 | - | 0 | 0 | 0 | |
For Bhel - strike price 265 expiring on 28NOV2024
Delta for 265 PE is 0.00
Historical price for 265 PE is as follows
On 14 Nov BHEL was trading at 223.71. The strike last trading price was 30, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov BHEL was trading at 222.56. The strike last trading price was 30, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov BHEL was trading at 230.22. The strike last trading price was 30, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 11 Nov BHEL was trading at 239.22. The strike last trading price was 20.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Nov BHEL was trading at 239.04. The strike last trading price was 20.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Nov BHEL was trading at 244.29. The strike last trading price was 20.85, which was 1.50 higher than the previous day. The implied volatity was 33.60, the open interest changed by 0 which decreased total open position to 31
On 6 Nov BHEL was trading at 247.98. The strike last trading price was 19.35, which was -14.15 lower than the previous day. The implied volatity was 40.60, the open interest changed by 6 which increased total open position to 31
On 5 Nov BHEL was trading at 235.25. The strike last trading price was 33.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Nov BHEL was trading at 233.39. The strike last trading price was 33.5, which was 3.50 higher than the previous day. The implied volatity was 52.83, the open interest changed by 0 which decreased total open position to 25
On 1 Nov BHEL was trading at 241.97. The strike last trading price was 30, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 31 Oct BHEL was trading at 239.00. The strike last trading price was 30, 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 Oct BHEL was trading at 236.60. The strike last trading price was 30, which was -0.60 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 30.6, which was -5.10 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 35.7, which was -16.30 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 52, which was 31.50 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 20.5, 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 23 Oct BHEL was trading at 223.70. The strike last trading price was 20.5, 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 22 Oct BHEL was trading at 232.80. The strike last trading price was 20.5, 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 21 Oct BHEL was trading at 247.65. The strike last trading price was 20.5, which was 2.00 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 18.5, which was -1.50 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 20, which was 3.05 higher 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 16.95, 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 16.95, 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 16.95, 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 16.95, 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 16.95, 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 16.95, 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 16.95, 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 16.95, 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 16.95, 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 16.95, 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 16.95, 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 16.95, 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 16.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
