BHEL
Bhel
Historical option data for BHEL
18 Oct 2024 03:42 PM IST
| BHEL 270 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 253.85 | 2.35 | -0.65 | 1,06,20,750 | -1,20,750 | 76,36,125 | ||||
| 17 Oct | 254.20 | 3 | -5.45 | 2,22,54,750 | -1,07,625 | 77,77,875 | ||||
| 16 Oct | 269.60 | 8.45 | -1.45 | 65,54,625 | 6,03,750 | 78,93,375 | ||||
| 15 Oct | 271.60 | 9.9 | 1.45 | 75,65,250 | -6,69,375 | 73,73,625 | ||||
| 14 Oct | 268.75 | 8.45 | -1.15 | 56,77,875 | 7,98,000 | 80,66,625 | ||||
| 11 Oct | 270.00 | 9.6 | -0.95 | 99,40,875 | 5,85,375 | 72,34,500 | ||||
| 10 Oct | 271.35 | 10.55 | 2.95 | 2,08,47,750 | 27,32,625 | 66,43,875 | ||||
| 9 Oct | 264.30 | 7.6 | -1.20 | 82,00,500 | 3,67,500 | 39,16,500 | ||||
| 8 Oct | 265.50 | 8.8 | 3.45 | 1,04,89,500 | 7,875 | 35,80,500 | ||||
| 7 Oct | 256.65 | 5.35 | -5.30 | 93,55,500 | 16,56,375 | 36,12,000 | ||||
| 4 Oct | 267.60 | 10.65 | -0.70 | 88,83,000 | 1,81,125 | 19,58,250 | ||||
| 3 Oct | 268.95 | 11.35 | -7.05 | 43,65,375 | 7,32,375 | 17,69,250 | ||||
| 1 Oct | 280.45 | 18.4 | 0.50 | 4,06,875 | 23,625 | 10,31,625 | ||||
| 30 Sept | 279.70 | 17.9 | -3.50 | 10,81,500 | 99,750 | 10,08,000 | ||||
| 27 Sept | 287.55 | 21.4 | 2.00 | 12,88,875 | -1,07,625 | 9,03,000 | ||||
| 26 Sept | 280.65 | 19.4 | -0.95 | 14,14,875 | 63,000 | 10,08,000 | ||||
|
|
||||||||||
| 25 Sept | 282.15 | 20.35 | 0.50 | 7,21,875 | -78,750 | 9,47,625 | ||||
| 24 Sept | 282.25 | 19.85 | 4.85 | 34,78,125 | -1,81,125 | 10,26,375 | ||||
| 23 Sept | 274.20 | 15 | 3.45 | 52,97,250 | 1,91,625 | 12,15,375 | ||||
| 20 Sept | 266.15 | 11.55 | 3.35 | 19,74,000 | 57,750 | 10,02,750 | ||||
| 19 Sept | 257.15 | 8.2 | -2.80 | 15,77,625 | 3,25,500 | 9,45,000 | ||||
| 18 Sept | 265.30 | 11 | -0.90 | 3,51,750 | 28,875 | 6,16,875 | ||||
| 17 Sept | 264.85 | 11.9 | -2.10 | 3,83,250 | 86,625 | 5,90,625 | ||||
| 16 Sept | 269.50 | 14 | 2.25 | 4,54,125 | 55,125 | 5,04,000 | ||||
| 13 Sept | 264.30 | 11.75 | -1.35 | 2,02,125 | 86,625 | 4,51,500 | ||||
| 12 Sept | 266.00 | 13.1 | 2.85 | 1,81,125 | 65,625 | 3,59,625 | ||||
| 11 Sept | 258.75 | 10.25 | -2.60 | 1,31,250 | 63,000 | 2,96,625 | ||||
| 10 Sept | 264.50 | 12.85 | 0.35 | 1,18,125 | 76,125 | 2,33,625 | ||||
| 9 Sept | 262.05 | 12.5 | -1.50 | 1,18,125 | 18,375 | 1,54,875 | ||||
| 6 Sept | 263.80 | 14 | -4.45 | 1,70,625 | 1,10,250 | 1,36,500 | ||||
| 5 Sept | 273.55 | 18.45 | -2.55 | 28,875 | 18,375 | 26,250 | ||||
| 4 Sept | 278.70 | 21 | -42.70 | 10,500 | 7,875 | 7,875 | ||||
| 3 Sept | 286.35 | 63.7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 286.80 | 63.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 290.55 | 63.7 | 63.70 | 0 | 0 | 0 | ||||
| 12 Aug | 298.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 287.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 291.65 | 0 | 0 | 0 | 0 | |||||
For Bhel - strike price 270 expiring on 31OCT2024
Delta for 270 CE is -
Historical price for 270 CE is as follows
On 18 Oct BHEL was trading at 253.85. The strike last trading price was 2.35, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -120750 which decreased total open position to 7636125
On 17 Oct BHEL was trading at 254.20. The strike last trading price was 3, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by -107625 which decreased total open position to 7777875
On 16 Oct BHEL was trading at 269.60. The strike last trading price was 8.45, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 603750 which increased total open position to 7893375
On 15 Oct BHEL was trading at 271.60. The strike last trading price was 9.9, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -669375 which decreased total open position to 7373625
On 14 Oct BHEL was trading at 268.75. The strike last trading price was 8.45, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 798000 which increased total open position to 8066625
On 11 Oct BHEL was trading at 270.00. The strike last trading price was 9.6, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 585375 which increased total open position to 7234500
On 10 Oct BHEL was trading at 271.35. The strike last trading price was 10.55, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 2732625 which increased total open position to 6643875
On 9 Oct BHEL was trading at 264.30. The strike last trading price was 7.6, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 367500 which increased total open position to 3916500
On 8 Oct BHEL was trading at 265.50. The strike last trading price was 8.8, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 3580500
On 7 Oct BHEL was trading at 256.65. The strike last trading price was 5.35, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 1656375 which increased total open position to 3612000
On 4 Oct BHEL was trading at 267.60. The strike last trading price was 10.65, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 181125 which increased total open position to 1958250
On 3 Oct BHEL was trading at 268.95. The strike last trading price was 11.35, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 732375 which increased total open position to 1769250
On 1 Oct BHEL was trading at 280.45. The strike last trading price was 18.4, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 23625 which increased total open position to 1031625
On 30 Sept BHEL was trading at 279.70. The strike last trading price was 17.9, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 99750 which increased total open position to 1008000
On 27 Sept BHEL was trading at 287.55. The strike last trading price was 21.4, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -107625 which decreased total open position to 903000
On 26 Sept BHEL was trading at 280.65. The strike last trading price was 19.4, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 1008000
On 25 Sept BHEL was trading at 282.15. The strike last trading price was 20.35, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -78750 which decreased total open position to 947625
On 24 Sept BHEL was trading at 282.25. The strike last trading price was 19.85, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by -181125 which decreased total open position to 1026375
On 23 Sept BHEL was trading at 274.20. The strike last trading price was 15, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 191625 which increased total open position to 1215375
On 20 Sept BHEL was trading at 266.15. The strike last trading price was 11.55, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 57750 which increased total open position to 1002750
On 19 Sept BHEL was trading at 257.15. The strike last trading price was 8.2, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 325500 which increased total open position to 945000
On 18 Sept BHEL was trading at 265.30. The strike last trading price was 11, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 28875 which increased total open position to 616875
On 17 Sept BHEL was trading at 264.85. The strike last trading price was 11.9, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 86625 which increased total open position to 590625
On 16 Sept BHEL was trading at 269.50. The strike last trading price was 14, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 55125 which increased total open position to 504000
On 13 Sept BHEL was trading at 264.30. The strike last trading price was 11.75, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 86625 which increased total open position to 451500
On 12 Sept BHEL was trading at 266.00. The strike last trading price was 13.1, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 65625 which increased total open position to 359625
On 11 Sept BHEL was trading at 258.75. The strike last trading price was 10.25, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 296625
On 10 Sept BHEL was trading at 264.50. The strike last trading price was 12.85, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 76125 which increased total open position to 233625
On 9 Sept BHEL was trading at 262.05. The strike last trading price was 12.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 18375 which increased total open position to 154875
On 6 Sept BHEL was trading at 263.80. The strike last trading price was 14, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 110250 which increased total open position to 136500
On 5 Sept BHEL was trading at 273.55. The strike last trading price was 18.45, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 18375 which increased total open position to 26250
On 4 Sept BHEL was trading at 278.70. The strike last trading price was 21, which was -42.70 lower than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 7875
On 3 Sept BHEL was trading at 286.35. The strike last trading price was 63.7, 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 63.7, 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 63.7, which was 63.70 higher 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 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 6 Aug BHEL was trading at 287.55. 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 5 Aug BHEL was trading at 291.65. 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 270 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 253.85 | 17.15 | -2.25 | 13,83,375 | -4,48,875 | 28,63,875 |
| 17 Oct | 254.20 | 19.4 | 11.45 | 50,68,875 | -5,48,625 | 33,36,375 |
| 16 Oct | 269.60 | 7.95 | 1.20 | 36,64,500 | 2,07,375 | 38,92,875 |
| 15 Oct | 271.60 | 6.75 | -1.50 | 31,94,625 | 70,875 | 36,88,125 |
| 14 Oct | 268.75 | 8.25 | -0.15 | 21,99,750 | 44,625 | 36,17,250 |
| 11 Oct | 270.00 | 8.4 | 0.05 | 35,70,000 | 1,68,000 | 35,80,500 |
| 10 Oct | 271.35 | 8.35 | -3.10 | 52,65,750 | 3,36,000 | 34,15,125 |
| 9 Oct | 264.30 | 11.45 | 0.85 | 17,66,625 | 52,500 | 30,79,125 |
| 8 Oct | 265.50 | 10.6 | -5.65 | 22,39,125 | 42,000 | 30,29,250 |
| 7 Oct | 256.65 | 16.25 | 5.50 | 33,41,625 | 4,30,500 | 29,87,250 |
| 4 Oct | 267.60 | 10.75 | -0.05 | 46,69,875 | -1,15,500 | 25,72,500 |
| 3 Oct | 268.95 | 10.8 | 4.75 | 56,12,250 | 2,17,875 | 26,90,625 |
| 1 Oct | 280.45 | 6.05 | -0.80 | 27,69,375 | 2,10,000 | 24,75,375 |
| 30 Sept | 279.70 | 6.85 | 1.65 | 67,12,125 | 1,86,375 | 22,75,875 |
| 27 Sept | 287.55 | 5.2 | -1.45 | 40,08,375 | 3,49,125 | 21,00,000 |
| 26 Sept | 280.65 | 6.65 | 0.30 | 21,07,875 | 2,46,750 | 17,45,625 |
| 25 Sept | 282.15 | 6.35 | 0.05 | 17,85,000 | 2,54,625 | 15,01,500 |
| 24 Sept | 282.25 | 6.3 | -2.95 | 21,31,500 | 2,70,375 | 12,46,875 |
| 23 Sept | 274.20 | 9.25 | -4.30 | 22,12,875 | 5,11,875 | 9,76,500 |
| 20 Sept | 266.15 | 13.55 | -4.80 | 3,78,000 | 1,39,125 | 4,62,000 |
| 19 Sept | 257.15 | 18.35 | 3.95 | 2,54,625 | 5,250 | 3,25,500 |
| 18 Sept | 265.30 | 14.4 | 0.35 | 73,500 | 21,000 | 3,17,625 |
| 17 Sept | 264.85 | 14.05 | 1.90 | 1,57,500 | 49,875 | 2,91,375 |
| 16 Sept | 269.50 | 12.15 | -2.65 | 1,83,750 | 81,375 | 2,33,625 |
| 13 Sept | 264.30 | 14.8 | 0.35 | 39,375 | 28,875 | 1,49,625 |
| 12 Sept | 266.00 | 14.45 | -4.35 | 21,000 | -5,250 | 1,18,125 |
| 11 Sept | 258.75 | 18.8 | 3.10 | 55,125 | 13,125 | 1,23,375 |
| 10 Sept | 264.50 | 15.7 | -3.75 | 39,375 | -7,875 | 1,12,875 |
| 9 Sept | 262.05 | 19.45 | 3.50 | 28,875 | 18,375 | 1,23,375 |
| 6 Sept | 263.80 | 15.95 | 4.60 | 57,750 | 13,125 | 1,02,375 |
| 5 Sept | 273.55 | 11.35 | 1.45 | 97,125 | 34,125 | 89,250 |
| 4 Sept | 278.70 | 9.9 | 2.40 | 52,500 | 31,500 | 55,125 |
| 3 Sept | 286.35 | 7.5 | 1.05 | 36,750 | 5,250 | 26,250 |
| 2 Sept | 286.80 | 6.45 | 0.20 | 15,750 | 2,625 | 7,875 |
| 30 Aug | 290.55 | 6.25 | -10.70 | 5,250 | 2,625 | 2,625 |
| 12 Aug | 298.70 | 16.95 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 287.55 | 16.95 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 291.65 | 16.95 | 0 | 0 | 0 | |
For Bhel - strike price 270 expiring on 31OCT2024
Delta for 270 PE is -
Historical price for 270 PE is as follows
On 18 Oct BHEL was trading at 253.85. The strike last trading price was 17.15, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by -448875 which decreased total open position to 2863875
On 17 Oct BHEL was trading at 254.20. The strike last trading price was 19.4, which was 11.45 higher than the previous day. The implied volatity was -, the open interest changed by -548625 which decreased total open position to 3336375
On 16 Oct BHEL was trading at 269.60. The strike last trading price was 7.95, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 207375 which increased total open position to 3892875
On 15 Oct BHEL was trading at 271.60. The strike last trading price was 6.75, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 70875 which increased total open position to 3688125
On 14 Oct BHEL was trading at 268.75. The strike last trading price was 8.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 44625 which increased total open position to 3617250
On 11 Oct BHEL was trading at 270.00. The strike last trading price was 8.4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 168000 which increased total open position to 3580500
On 10 Oct BHEL was trading at 271.35. The strike last trading price was 8.35, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 336000 which increased total open position to 3415125
On 9 Oct BHEL was trading at 264.30. The strike last trading price was 11.45, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 3079125
On 8 Oct BHEL was trading at 265.50. The strike last trading price was 10.6, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 3029250
On 7 Oct BHEL was trading at 256.65. The strike last trading price was 16.25, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 430500 which increased total open position to 2987250
On 4 Oct BHEL was trading at 267.60. The strike last trading price was 10.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -115500 which decreased total open position to 2572500
On 3 Oct BHEL was trading at 268.95. The strike last trading price was 10.8, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 217875 which increased total open position to 2690625
On 1 Oct BHEL was trading at 280.45. The strike last trading price was 6.05, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 210000 which increased total open position to 2475375
On 30 Sept BHEL was trading at 279.70. The strike last trading price was 6.85, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 186375 which increased total open position to 2275875
On 27 Sept BHEL was trading at 287.55. The strike last trading price was 5.2, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 349125 which increased total open position to 2100000
On 26 Sept BHEL was trading at 280.65. The strike last trading price was 6.65, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 246750 which increased total open position to 1745625
On 25 Sept BHEL was trading at 282.15. The strike last trading price was 6.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 254625 which increased total open position to 1501500
On 24 Sept BHEL was trading at 282.25. The strike last trading price was 6.3, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 270375 which increased total open position to 1246875
On 23 Sept BHEL was trading at 274.20. The strike last trading price was 9.25, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 511875 which increased total open position to 976500
On 20 Sept BHEL was trading at 266.15. The strike last trading price was 13.55, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 139125 which increased total open position to 462000
On 19 Sept BHEL was trading at 257.15. The strike last trading price was 18.35, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 325500
On 18 Sept BHEL was trading at 265.30. The strike last trading price was 14.4, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 317625
On 17 Sept BHEL was trading at 264.85. The strike last trading price was 14.05, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 49875 which increased total open position to 291375
On 16 Sept BHEL was trading at 269.50. The strike last trading price was 12.15, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 81375 which increased total open position to 233625
On 13 Sept BHEL was trading at 264.30. The strike last trading price was 14.8, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 28875 which increased total open position to 149625
On 12 Sept BHEL was trading at 266.00. The strike last trading price was 14.45, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 118125
On 11 Sept BHEL was trading at 258.75. The strike last trading price was 18.8, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 123375
On 10 Sept BHEL was trading at 264.50. The strike last trading price was 15.7, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by -7875 which decreased total open position to 112875
On 9 Sept BHEL was trading at 262.05. The strike last trading price was 19.45, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 18375 which increased total open position to 123375
On 6 Sept BHEL was trading at 263.80. The strike last trading price was 15.95, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 102375
On 5 Sept BHEL was trading at 273.55. The strike last trading price was 11.35, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 34125 which increased total open position to 89250
On 4 Sept BHEL was trading at 278.70. The strike last trading price was 9.9, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 55125
On 3 Sept BHEL was trading at 286.35. The strike last trading price was 7.5, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 26250
On 2 Sept BHEL was trading at 286.80. The strike last trading price was 6.45, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 7875
On 30 Aug BHEL was trading at 290.55. The strike last trading price was 6.25, which was -10.70 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 2625
On 12 Aug BHEL was trading at 298.70. 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 0 which decreased total open position to 0
On 6 Aug BHEL was trading at 287.55. 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 0 which decreased total open position to 0
On 5 Aug BHEL was trading at 291.65. The strike last trading price was 16.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
