BHEL
Bhel
Historical option data for BHEL
16 Sep 2024 04:12 PM IST
| BHEL 275 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 269.50 | 4 | 1.30 | 94,94,625 | 1,70,625 | 43,54,875 | ||||
| 13 Sept | 264.30 | 2.7 | -1.05 | 73,10,625 | 6,09,000 | 41,86,875 | ||||
| 12 Sept | 266.00 | 3.75 | 1.00 | 80,45,625 | 0 | 35,85,750 | ||||
| 11 Sept | 258.75 | 2.75 | -1.50 | 72,94,875 | 2,49,375 | 36,30,375 | ||||
| 10 Sept | 264.50 | 4.25 | 0.00 | 81,90,000 | 3,67,500 | 33,86,250 | ||||
| 9 Sept | 262.05 | 4.25 | -0.80 | 1,06,54,875 | 7,74,375 | 30,31,875 | ||||
| 6 Sept | 263.80 | 5.05 | -4.35 | 1,11,40,500 | 10,02,750 | 22,62,750 | ||||
| 5 Sept | 273.55 | 9.4 | -3.50 | 94,29,000 | 9,94,875 | 12,70,500 | ||||
| 4 Sept | 278.70 | 12.9 | -6.60 | 6,82,500 | 2,57,250 | 2,73,000 | ||||
| 3 Sept | 286.35 | 19.5 | -1.05 | 2,625 | 0 | 13,125 | ||||
| 2 Sept | 286.80 | 20.55 | -1.40 | 2,625 | 0 | 10,500 | ||||
| 30 Aug | 290.55 | 21.95 | -5.85 | 10,500 | 2,625 | 5,250 | ||||
| 29 Aug | 291.00 | 27.8 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 294.60 | 27.8 | 0.00 | 0 | 2,625 | 0 | ||||
| 27 Aug | 297.80 | 27.8 | -25.40 | 2,625 | 0 | 0 | ||||
| 26 Aug | 297.30 | 53.2 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 296.20 | 53.2 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 299.65 | 53.2 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 296.65 | 53.2 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 296.40 | 53.2 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 293.75 | 53.2 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 16 Aug | 296.55 | 53.2 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 290.00 | 53.2 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 289.95 | 53.2 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 298.70 | 53.2 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 302.20 | 53.2 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 297.85 | 53.2 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 304.60 | 53.2 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 287.55 | 53.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 291.65 | 53.2 | 53.20 | 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 275 expiring on 26SEP2024
Delta for 275 CE is -
Historical price for 275 CE is as follows
On 16 Sept BHEL was trading at 269.50. The strike last trading price was 4, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 170625 which increased total open position to 4354875
On 13 Sept BHEL was trading at 264.30. The strike last trading price was 2.7, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 609000 which increased total open position to 4186875
On 12 Sept BHEL was trading at 266.00. The strike last trading price was 3.75, 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 3585750
On 11 Sept BHEL was trading at 258.75. The strike last trading price was 2.75, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 249375 which increased total open position to 3630375
On 10 Sept BHEL was trading at 264.50. The strike last trading price was 4.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 367500 which increased total open position to 3386250
On 9 Sept BHEL was trading at 262.05. The strike last trading price was 4.25, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 774375 which increased total open position to 3031875
On 6 Sept BHEL was trading at 263.80. The strike last trading price was 5.05, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 1002750 which increased total open position to 2262750
On 5 Sept BHEL was trading at 273.55. The strike last trading price was 9.4, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 994875 which increased total open position to 1270500
On 4 Sept BHEL was trading at 278.70. The strike last trading price was 12.9, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 257250 which increased total open position to 273000
On 3 Sept BHEL was trading at 286.35. The strike last trading price was 19.5, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13125
On 2 Sept BHEL was trading at 286.80. The strike last trading price was 20.55, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10500
On 30 Aug BHEL was trading at 290.55. The strike last trading price was 21.95, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 5250
On 29 Aug BHEL was trading at 291.00. The strike last trading price was 27.8, 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 28 Aug BHEL was trading at 294.60. The strike last trading price was 27.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 0
On 27 Aug BHEL was trading at 297.80. The strike last trading price was 27.8, which was -25.40 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 53.2, 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 53.2, 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 53.2, 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 53.2, 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 53.2, 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 53.2, 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 53.2, 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 53.2, 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 53.2, 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 53.2, 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 53.2, 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 53.2, 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 53.2, 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 53.2, 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 53.2, which was 53.20 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 275 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 269.50 | 8.65 | -4.55 | 4,12,125 | 21,000 | 17,22,000 |
| 13 Sept | 264.30 | 13.2 | 0.95 | 1,49,625 | -36,750 | 17,06,250 |
| 12 Sept | 266.00 | 12.25 | -5.75 | 2,20,500 | 21,000 | 17,40,375 |
| 11 Sept | 258.75 | 18 | 4.15 | 6,82,500 | -3,49,125 | 17,24,625 |
| 10 Sept | 264.50 | 13.85 | -0.55 | 1,89,000 | -18,375 | 20,76,375 |
| 9 Sept | 262.05 | 14.4 | -0.45 | 4,98,750 | -44,625 | 20,94,750 |
| 6 Sept | 263.80 | 14.85 | 5.70 | 17,85,000 | -89,250 | 21,42,000 |
| 5 Sept | 273.55 | 9.15 | 1.75 | 1,16,94,375 | 4,33,125 | 22,31,250 |
| 4 Sept | 278.70 | 7.4 | 2.55 | 42,31,500 | 86,625 | 18,24,375 |
| 3 Sept | 286.35 | 4.85 | -0.25 | 8,92,500 | 2,02,125 | 17,48,250 |
| 2 Sept | 286.80 | 5.1 | 1.00 | 15,09,375 | 94,500 | 15,54,000 |
| 30 Aug | 290.55 | 4.1 | -0.35 | 9,47,625 | 1,78,500 | 14,64,750 |
| 29 Aug | 291.00 | 4.45 | 0.40 | 29,50,500 | 4,64,625 | 12,81,000 |
| 28 Aug | 294.60 | 4.05 | 0.65 | 4,46,250 | 2,25,750 | 8,13,750 |
| 27 Aug | 297.80 | 3.4 | -0.30 | 2,96,625 | 1,57,500 | 5,85,375 |
| 26 Aug | 297.30 | 3.7 | -0.05 | 1,52,250 | 31,500 | 4,27,875 |
| 23 Aug | 296.20 | 3.75 | 0.50 | 3,99,000 | 3,33,375 | 3,93,750 |
| 22 Aug | 299.65 | 3.25 | -0.45 | 63,000 | 28,875 | 60,375 |
| 21 Aug | 296.65 | 3.7 | -0.80 | 34,125 | 7,875 | 31,500 |
| 20 Aug | 296.40 | 4.5 | 0.45 | 28,875 | 2,625 | 15,750 |
| 19 Aug | 293.75 | 4.05 | -1.95 | 10,500 | -2,625 | 7,875 |
| 16 Aug | 296.55 | 6 | -2.40 | 2,625 | 0 | 13,125 |
| 14 Aug | 290.00 | 8.4 | 0.40 | 7,875 | 5,250 | 13,125 |
| 13 Aug | 289.95 | 8 | 2.10 | 7,875 | -5,250 | 5,250 |
| 12 Aug | 298.70 | 5.9 | -7.30 | 73,500 | 18,375 | 18,375 |
| 9 Aug | 302.20 | 13.2 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 297.85 | 13.2 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 304.60 | 13.2 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 287.55 | 13.2 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 291.65 | 13.2 | 13.20 | 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 275 expiring on 26SEP2024
Delta for 275 PE is -
Historical price for 275 PE is as follows
On 16 Sept BHEL was trading at 269.50. The strike last trading price was 8.65, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 1722000
On 13 Sept BHEL was trading at 264.30. The strike last trading price was 13.2, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -36750 which decreased total open position to 1706250
On 12 Sept BHEL was trading at 266.00. The strike last trading price was 12.25, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 1740375
On 11 Sept BHEL was trading at 258.75. The strike last trading price was 18, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by -349125 which decreased total open position to 1724625
On 10 Sept BHEL was trading at 264.50. The strike last trading price was 13.85, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -18375 which decreased total open position to 2076375
On 9 Sept BHEL was trading at 262.05. The strike last trading price was 14.4, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -44625 which decreased total open position to 2094750
On 6 Sept BHEL was trading at 263.80. The strike last trading price was 14.85, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by -89250 which decreased total open position to 2142000
On 5 Sept BHEL was trading at 273.55. The strike last trading price was 9.15, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 433125 which increased total open position to 2231250
On 4 Sept BHEL was trading at 278.70. The strike last trading price was 7.4, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 86625 which increased total open position to 1824375
On 3 Sept BHEL was trading at 286.35. The strike last trading price was 4.85, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 202125 which increased total open position to 1748250
On 2 Sept BHEL was trading at 286.80. The strike last trading price was 5.1, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 94500 which increased total open position to 1554000
On 30 Aug BHEL was trading at 290.55. The strike last trading price was 4.1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 178500 which increased total open position to 1464750
On 29 Aug BHEL was trading at 291.00. The strike last trading price was 4.45, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 464625 which increased total open position to 1281000
On 28 Aug BHEL was trading at 294.60. The strike last trading price was 4.05, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 225750 which increased total open position to 813750
On 27 Aug BHEL was trading at 297.80. The strike last trading price was 3.4, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 157500 which increased total open position to 585375
On 26 Aug BHEL was trading at 297.30. The strike last trading price was 3.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 427875
On 23 Aug BHEL was trading at 296.20. The strike last trading price was 3.75, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 333375 which increased total open position to 393750
On 22 Aug BHEL was trading at 299.65. The strike last trading price was 3.25, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 28875 which increased total open position to 60375
On 21 Aug BHEL was trading at 296.65. The strike last trading price was 3.7, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 31500
On 20 Aug BHEL was trading at 296.40. The strike last trading price was 4.5, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 15750
On 19 Aug BHEL was trading at 293.75. The strike last trading price was 4.05, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 7875
On 16 Aug BHEL was trading at 296.55. The strike last trading price was 6, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13125
On 14 Aug BHEL was trading at 290.00. The strike last trading price was 8.4, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 13125
On 13 Aug BHEL was trading at 289.95. The strike last trading price was 8, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 5250
On 12 Aug BHEL was trading at 298.70. The strike last trading price was 5.9, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by 18375 which increased total open position to 18375
On 9 Aug BHEL was trading at 302.20. The strike last trading price was 13.2, 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 13.2, 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 13.2, 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 13.2, 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 13.2, which was 13.20 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