BHEL
Bhel
Historical option data for BHEL
18 Oct 2024 02:03 PM IST
| BHEL 265 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 254.45 | 3.75 | -0.40 | 69,37,875 | 99,750 | 26,14,500 | ||||
|
|
||||||||||
| 17 Oct | 254.20 | 4.15 | -7.00 | 1,32,11,625 | 18,29,625 | 25,27,875 | ||||
| 16 Oct | 269.60 | 11.15 | -1.70 | 9,52,875 | 60,375 | 7,00,875 | ||||
| 15 Oct | 271.60 | 12.85 | 1.45 | 8,05,875 | 31,500 | 6,45,750 | ||||
| 14 Oct | 268.75 | 11.4 | -0.70 | 3,28,125 | 13,125 | 6,14,250 | ||||
| 11 Oct | 270.00 | 12.1 | -1.20 | 4,83,000 | -42,000 | 6,01,125 | ||||
| 10 Oct | 271.35 | 13.3 | 3.45 | 21,23,625 | -2,62,500 | 6,51,000 | ||||
| 9 Oct | 264.30 | 9.85 | -1.50 | 34,38,750 | 1,54,875 | 9,05,625 | ||||
| 8 Oct | 265.50 | 11.35 | 4.25 | 72,76,500 | -1,78,500 | 7,50,750 | ||||
| 7 Oct | 256.65 | 7.1 | -6.15 | 51,10,875 | 3,70,125 | 9,55,500 | ||||
| 4 Oct | 267.60 | 13.25 | -0.55 | 31,08,000 | 2,28,375 | 5,88,000 | ||||
| 3 Oct | 268.95 | 13.8 | -8.70 | 6,53,625 | 1,26,000 | 3,59,625 | ||||
| 1 Oct | 280.45 | 22.5 | 1.35 | 31,500 | 0 | 2,54,625 | ||||
| 30 Sept | 279.70 | 21.15 | -4.15 | 52,500 | 0 | 2,41,500 | ||||
| 27 Sept | 287.55 | 25.3 | 4.05 | 1,05,000 | -15,750 | 2,41,500 | ||||
| 26 Sept | 280.65 | 21.25 | -2.40 | 44,625 | 2,625 | 2,65,125 | ||||
| 25 Sept | 282.15 | 23.65 | 0.10 | 39,375 | -10,500 | 2,65,125 | ||||
| 24 Sept | 282.25 | 23.55 | 5.65 | 4,80,375 | -1,31,250 | 2,75,625 | ||||
| 23 Sept | 274.20 | 17.9 | 3.90 | 14,80,500 | 26,250 | 4,12,125 | ||||
| 20 Sept | 266.15 | 14 | 3.85 | 11,07,750 | 1,57,500 | 3,85,875 | ||||
| 19 Sept | 257.15 | 10.15 | -3.40 | 3,30,750 | 1,12,875 | 2,25,750 | ||||
| 18 Sept | 265.30 | 13.55 | -0.50 | 76,125 | 26,250 | 1,12,875 | ||||
| 17 Sept | 264.85 | 14.05 | -2.45 | 60,375 | 18,375 | 84,000 | ||||
| 16 Sept | 269.50 | 16.5 | 2.50 | 68,250 | 15,750 | 68,250 | ||||
| 13 Sept | 264.30 | 14 | -0.85 | 55,125 | 26,250 | 55,125 | ||||
| 12 Sept | 266.00 | 14.85 | 2.60 | 21,000 | 2,625 | 26,250 | ||||
| 11 Sept | 258.75 | 12.25 | -3.45 | 26,250 | 7,875 | 26,250 | ||||
| 10 Sept | 264.50 | 15.7 | 1.20 | 15,750 | 5,250 | 15,750 | ||||
| 9 Sept | 262.05 | 14.5 | -29.15 | 21,000 | 10,500 | 10,500 | ||||
| 6 Sept | 263.80 | 43.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 273.55 | 43.65 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 278.70 | 43.65 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 286.35 | 43.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 286.80 | 43.65 | 0 | 0 | 0 | |||||
For Bhel - strike price 265 expiring on 31OCT2024
Delta for 265 CE is -
Historical price for 265 CE is as follows
On 18 Oct BHEL was trading at 254.45. The strike last trading price was 3.75, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 99750 which increased total open position to 2614500
On 17 Oct BHEL was trading at 254.20. The strike last trading price was 4.15, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 1829625 which increased total open position to 2527875
On 16 Oct BHEL was trading at 269.60. The strike last trading price was 11.15, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 60375 which increased total open position to 700875
On 15 Oct BHEL was trading at 271.60. The strike last trading price was 12.85, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 645750
On 14 Oct BHEL was trading at 268.75. The strike last trading price was 11.4, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 614250
On 11 Oct BHEL was trading at 270.00. The strike last trading price was 12.1, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -42000 which decreased total open position to 601125
On 10 Oct BHEL was trading at 271.35. The strike last trading price was 13.3, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by -262500 which decreased total open position to 651000
On 9 Oct BHEL was trading at 264.30. The strike last trading price was 9.85, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 154875 which increased total open position to 905625
On 8 Oct BHEL was trading at 265.50. The strike last trading price was 11.35, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by -178500 which decreased total open position to 750750
On 7 Oct BHEL was trading at 256.65. The strike last trading price was 7.1, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 370125 which increased total open position to 955500
On 4 Oct BHEL was trading at 267.60. The strike last trading price was 13.25, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 228375 which increased total open position to 588000
On 3 Oct BHEL was trading at 268.95. The strike last trading price was 13.8, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by 126000 which increased total open position to 359625
On 1 Oct BHEL was trading at 280.45. The strike last trading price was 22.5, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 254625
On 30 Sept BHEL was trading at 279.70. The strike last trading price was 21.15, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 241500
On 27 Sept BHEL was trading at 287.55. The strike last trading price was 25.3, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by -15750 which decreased total open position to 241500
On 26 Sept BHEL was trading at 280.65. The strike last trading price was 21.25, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 265125
On 25 Sept BHEL was trading at 282.15. The strike last trading price was 23.65, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 265125
On 24 Sept BHEL was trading at 282.25. The strike last trading price was 23.55, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by -131250 which decreased total open position to 275625
On 23 Sept BHEL was trading at 274.20. The strike last trading price was 17.9, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 412125
On 20 Sept BHEL was trading at 266.15. The strike last trading price was 14, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 157500 which increased total open position to 385875
On 19 Sept BHEL was trading at 257.15. The strike last trading price was 10.15, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 112875 which increased total open position to 225750
On 18 Sept BHEL was trading at 265.30. The strike last trading price was 13.55, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 112875
On 17 Sept BHEL was trading at 264.85. The strike last trading price was 14.05, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 18375 which increased total open position to 84000
On 16 Sept BHEL was trading at 269.50. The strike last trading price was 16.5, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 68250
On 13 Sept BHEL was trading at 264.30. The strike last trading price was 14, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 55125
On 12 Sept BHEL was trading at 266.00. The strike last trading price was 14.85, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 26250
On 11 Sept BHEL was trading at 258.75. The strike last trading price was 12.25, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 26250
On 10 Sept BHEL was trading at 264.50. The strike last trading price was 15.7, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 15750
On 9 Sept BHEL was trading at 262.05. The strike last trading price was 14.5, which was -29.15 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 10500
On 6 Sept BHEL was trading at 263.80. The strike last trading price was 43.65, 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 43.65, 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 43.65, 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 43.65, 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 43.65, 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 |
| 18 Oct | 254.45 | 13.05 | -2.00 | 7,00,875 | -1,81,125 | 13,33,500 |
| 17 Oct | 254.20 | 15.05 | 9.35 | 41,18,625 | 73,500 | 15,17,250 |
| 16 Oct | 269.60 | 5.7 | 0.95 | 15,75,000 | 1,28,625 | 14,49,000 |
| 15 Oct | 271.60 | 4.75 | -1.30 | 18,92,625 | 76,125 | 13,33,500 |
| 14 Oct | 268.75 | 6.05 | -0.15 | 13,91,250 | 49,875 | 12,52,125 |
| 11 Oct | 270.00 | 6.2 | -0.15 | 14,51,625 | -1,10,250 | 12,23,250 |
| 10 Oct | 271.35 | 6.35 | -2.50 | 26,14,500 | 1,33,875 | 13,25,625 |
| 9 Oct | 264.30 | 8.85 | 0.65 | 26,82,750 | 97,125 | 12,02,250 |
| 8 Oct | 265.50 | 8.2 | -5.20 | 26,64,375 | 1,20,750 | 11,07,750 |
| 7 Oct | 256.65 | 13.4 | 4.95 | 19,84,500 | -63,000 | 9,87,000 |
| 4 Oct | 267.60 | 8.45 | -0.05 | 39,84,750 | 91,875 | 10,52,625 |
| 3 Oct | 268.95 | 8.5 | 4.05 | 22,94,250 | 1,52,250 | 9,63,375 |
| 1 Oct | 280.45 | 4.45 | -1.00 | 9,29,250 | -26,250 | 8,16,375 |
| 30 Sept | 279.70 | 5.45 | 1.65 | 29,26,875 | 70,875 | 9,10,875 |
| 27 Sept | 287.55 | 3.8 | -1.10 | 23,07,375 | 1,99,500 | 8,63,625 |
| 26 Sept | 280.65 | 4.9 | 0.00 | 5,85,375 | 1,62,750 | 6,64,125 |
| 25 Sept | 282.15 | 4.9 | 0.00 | 3,46,500 | 28,875 | 5,01,375 |
| 24 Sept | 282.25 | 4.9 | -2.30 | 8,58,375 | 89,250 | 4,72,500 |
| 23 Sept | 274.20 | 7.2 | -4.05 | 8,32,125 | 1,26,000 | 3,91,125 |
| 20 Sept | 266.15 | 11.25 | -3.90 | 3,04,500 | 1,07,625 | 2,62,500 |
| 19 Sept | 257.15 | 15.15 | 3.15 | 1,49,625 | 18,375 | 1,57,500 |
| 18 Sept | 265.30 | 12 | 1.25 | 70,875 | 7,875 | 1,41,750 |
| 17 Sept | 264.85 | 10.75 | 1.00 | 13,125 | 0 | 1,33,875 |
| 16 Sept | 269.50 | 9.75 | -2.60 | 63,000 | 13,125 | 1,33,875 |
| 13 Sept | 264.30 | 12.35 | 0.35 | 10,500 | 2,625 | 1,18,125 |
| 12 Sept | 266.00 | 12 | -1.40 | 18,375 | 15,750 | 1,15,500 |
| 11 Sept | 258.75 | 13.4 | 0.80 | 23,625 | 2,625 | 99,750 |
| 10 Sept | 264.50 | 12.6 | -2.60 | 68,250 | 55,125 | 91,875 |
| 9 Sept | 262.05 | 15.2 | 1.70 | 26,250 | 10,500 | 34,125 |
| 6 Sept | 263.80 | 13.5 | 3.25 | 36,750 | 10,500 | 26,250 |
| 5 Sept | 273.55 | 10.25 | -4.10 | 15,750 | 13,125 | 13,125 |
| 4 Sept | 278.70 | 14.35 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 286.35 | 14.35 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 286.80 | 14.35 | 0 | 0 | 0 | |
For Bhel - strike price 265 expiring on 31OCT2024
Delta for 265 PE is -
Historical price for 265 PE is as follows
On 18 Oct BHEL was trading at 254.45. The strike last trading price was 13.05, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -181125 which decreased total open position to 1333500
On 17 Oct BHEL was trading at 254.20. The strike last trading price was 15.05, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by 73500 which increased total open position to 1517250
On 16 Oct BHEL was trading at 269.60. The strike last trading price was 5.7, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 128625 which increased total open position to 1449000
On 15 Oct BHEL was trading at 271.60. The strike last trading price was 4.75, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 76125 which increased total open position to 1333500
On 14 Oct BHEL was trading at 268.75. The strike last trading price was 6.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 49875 which increased total open position to 1252125
On 11 Oct BHEL was trading at 270.00. The strike last trading price was 6.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -110250 which decreased total open position to 1223250
On 10 Oct BHEL was trading at 271.35. The strike last trading price was 6.35, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 133875 which increased total open position to 1325625
On 9 Oct BHEL was trading at 264.30. The strike last trading price was 8.85, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 97125 which increased total open position to 1202250
On 8 Oct BHEL was trading at 265.50. The strike last trading price was 8.2, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 120750 which increased total open position to 1107750
On 7 Oct BHEL was trading at 256.65. The strike last trading price was 13.4, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by -63000 which decreased total open position to 987000
On 4 Oct BHEL was trading at 267.60. The strike last trading price was 8.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 91875 which increased total open position to 1052625
On 3 Oct BHEL was trading at 268.95. The strike last trading price was 8.5, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 152250 which increased total open position to 963375
On 1 Oct BHEL was trading at 280.45. The strike last trading price was 4.45, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -26250 which decreased total open position to 816375
On 30 Sept BHEL was trading at 279.70. The strike last trading price was 5.45, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 70875 which increased total open position to 910875
On 27 Sept BHEL was trading at 287.55. The strike last trading price was 3.8, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 199500 which increased total open position to 863625
On 26 Sept BHEL was trading at 280.65. The strike last trading price was 4.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 162750 which increased total open position to 664125
On 25 Sept BHEL was trading at 282.15. The strike last trading price was 4.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 28875 which increased total open position to 501375
On 24 Sept BHEL was trading at 282.25. The strike last trading price was 4.9, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 89250 which increased total open position to 472500
On 23 Sept BHEL was trading at 274.20. The strike last trading price was 7.2, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 126000 which increased total open position to 391125
On 20 Sept BHEL was trading at 266.15. The strike last trading price was 11.25, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 107625 which increased total open position to 262500
On 19 Sept BHEL was trading at 257.15. The strike last trading price was 15.15, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 18375 which increased total open position to 157500
On 18 Sept BHEL was trading at 265.30. The strike last trading price was 12, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 141750
On 17 Sept BHEL was trading at 264.85. The strike last trading price was 10.75, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 133875
On 16 Sept BHEL was trading at 269.50. The strike last trading price was 9.75, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 133875
On 13 Sept BHEL was trading at 264.30. The strike last trading price was 12.35, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 118125
On 12 Sept BHEL was trading at 266.00. The strike last trading price was 12, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 115500
On 11 Sept BHEL was trading at 258.75. The strike last trading price was 13.4, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 99750
On 10 Sept BHEL was trading at 264.50. The strike last trading price was 12.6, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 55125 which increased total open position to 91875
On 9 Sept BHEL was trading at 262.05. The strike last trading price was 15.2, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 34125
On 6 Sept BHEL was trading at 263.80. The strike last trading price was 13.5, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 26250
On 5 Sept BHEL was trading at 273.55. The strike last trading price was 10.25, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 13125
On 4 Sept BHEL was trading at 278.70. The strike last trading price was 14.35, 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 3 Sept BHEL was trading at 286.35. The strike last trading price was 14.35, 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 2 Sept BHEL was trading at 286.80. The strike last trading price was 14.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
