BHEL
Bhel
Historical option data for BHEL
24 Jan 2025 01:13 PM IST
BHEL 30JAN2025 275 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 203.30 | 0.05 | 0 | - | 5 | -2 | 101 | |||
23 Jan | 206.49 | 0.05 | -0.05 | - | 1 | 0 | 104 | |||
22 Jan | 205.46 | 0.1 | 0.00 | - | 6 | -2 | 107 | |||
21 Jan | 209.55 | 0.1 | -0.05 | - | 5 | 1 | 108 | |||
20 Jan | 216.92 | 0.15 | 0.00 | - | 3 | 0 | 108 | |||
17 Jan | 214.08 | 0.15 | 0.00 | - | 14 | -6 | 108 | |||
16 Jan | 210.59 | 0.15 | 0.00 | - | 6 | 0 | 114 | |||
15 Jan | 202.16 | 0.15 | 0.00 | - | 10 | -5 | 113 | |||
|
||||||||||
14 Jan | 197.10 | 0.15 | 0.00 | - | 8 | -3 | 123 | |||
13 Jan | 192.58 | 0.15 | -0.05 | - | 30 | -19 | 127 | |||
10 Jan | 204.49 | 0.2 | 0.05 | - | 61 | -25 | 146 | |||
9 Jan | 216.38 | 0.15 | -0.10 | 45.19 | 8 | -4 | 175 | |||
8 Jan | 221.37 | 0.25 | -0.05 | 44.16 | 116 | 16 | 179 | |||
7 Jan | 224.82 | 0.3 | 0.05 | 41.63 | 148 | -39 | 164 | |||
6 Jan | 219.82 | 0.25 | -0.15 | 43.18 | 97 | -20 | 212 | |||
3 Jan | 230.06 | 0.4 | -0.05 | 36.06 | 113 | 4 | 236 | |||
2 Jan | 232.74 | 0.45 | 0.00 | 33.97 | 60 | 1 | 232 | |||
1 Jan | 233.23 | 0.45 | 0.05 | 33.26 | 99 | -14 | 228 | |||
31 Dec | 229.40 | 0.4 | 0.05 | 34.61 | 83 | -17 | 243 | |||
30 Dec | 225.60 | 0.35 | -0.35 | 34.12 | 273 | -37 | 268 | |||
27 Dec | 235.40 | 0.7 | -0.40 | 31.34 | 282 | 43 | 305 | |||
26 Dec | 241.75 | 1.1 | 0.05 | 29.54 | 180 | 73 | 257 | |||
24 Dec | 239.35 | 1.05 | -0.40 | 30.48 | 117 | 79 | 180 | |||
23 Dec | 240.95 | 1.45 | 0.00 | 31.25 | 85 | 31 | 102 | |||
20 Dec | 235.30 | 1.45 | -0.80 | 33.48 | 32 | 11 | 70 | |||
19 Dec | 242.25 | 2.25 | -0.30 | 33.21 | 40 | 14 | 58 | |||
18 Dec | 239.85 | 2.55 | -0.20 | 35.83 | 4 | 0 | 42 | |||
17 Dec | 242.35 | 2.75 | -0.95 | 34.42 | 11 | 6 | 42 | |||
16 Dec | 247.60 | 3.7 | 0.50 | 33.86 | 10 | 2 | 35 | |||
13 Dec | 242.75 | 3.2 | -0.90 | 34.26 | 37 | 21 | 33 | |||
12 Dec | 244.50 | 4.1 | -1.85 | 36.01 | 20 | -1 | 12 | |||
11 Dec | 253.70 | 5.95 | 0.90 | 33.43 | 13 | 0 | 13 | |||
10 Dec | 248.60 | 5.05 | -0.70 | 34.87 | 35 | 8 | 12 | |||
9 Dec | 249.55 | 5.75 | -0.85 | 35.89 | 4 | 1 | 2 | |||
6 Dec | 249.05 | 6.6 | 0.00 | 0.00 | 0 | 1 | 0 | |||
5 Dec | 251.80 | 6.6 | 34.20 | 1 | 0 | 0 |
For Bhel - strike price 275 expiring on 30JAN2025
Delta for 275 CE is -
Historical price for 275 CE is as follows
On 24 Jan BHEL was trading at 203.30. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 101
On 23 Jan BHEL was trading at 206.49. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 104
On 22 Jan BHEL was trading at 205.46. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 107
On 21 Jan BHEL was trading at 209.55. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 108
On 20 Jan BHEL was trading at 216.92. The strike last trading price was 0.15, 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 108
On 17 Jan BHEL was trading at 214.08. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 108
On 16 Jan BHEL was trading at 210.59. The strike last trading price was 0.15, 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 114
On 15 Jan BHEL was trading at 202.16. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 113
On 14 Jan BHEL was trading at 197.10. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 123
On 13 Jan BHEL was trading at 192.58. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 127
On 10 Jan BHEL was trading at 204.49. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 146
On 9 Jan BHEL was trading at 216.38. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was 45.19, the open interest changed by -4 which decreased total open position to 175
On 8 Jan BHEL was trading at 221.37. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 44.16, the open interest changed by 16 which increased total open position to 179
On 7 Jan BHEL was trading at 224.82. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 41.63, the open interest changed by -39 which decreased total open position to 164
On 6 Jan BHEL was trading at 219.82. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 43.18, the open interest changed by -20 which decreased total open position to 212
On 3 Jan BHEL was trading at 230.06. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 36.06, the open interest changed by 4 which increased total open position to 236
On 2 Jan BHEL was trading at 232.74. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 33.97, the open interest changed by 1 which increased total open position to 232
On 1 Jan BHEL was trading at 233.23. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 33.26, the open interest changed by -14 which decreased total open position to 228
On 31 Dec BHEL was trading at 229.40. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 34.61, the open interest changed by -17 which decreased total open position to 243
On 30 Dec BHEL was trading at 225.60. The strike last trading price was 0.35, which was -0.35 lower than the previous day. The implied volatity was 34.12, the open interest changed by -37 which decreased total open position to 268
On 27 Dec BHEL was trading at 235.40. The strike last trading price was 0.7, which was -0.40 lower than the previous day. The implied volatity was 31.34, the open interest changed by 43 which increased total open position to 305
On 26 Dec BHEL was trading at 241.75. The strike last trading price was 1.1, which was 0.05 higher than the previous day. The implied volatity was 29.54, the open interest changed by 73 which increased total open position to 257
On 24 Dec BHEL was trading at 239.35. The strike last trading price was 1.05, which was -0.40 lower than the previous day. The implied volatity was 30.48, the open interest changed by 79 which increased total open position to 180
On 23 Dec BHEL was trading at 240.95. The strike last trading price was 1.45, which was 0.00 lower than the previous day. The implied volatity was 31.25, the open interest changed by 31 which increased total open position to 102
On 20 Dec BHEL was trading at 235.30. The strike last trading price was 1.45, which was -0.80 lower than the previous day. The implied volatity was 33.48, the open interest changed by 11 which increased total open position to 70
On 19 Dec BHEL was trading at 242.25. The strike last trading price was 2.25, which was -0.30 lower than the previous day. The implied volatity was 33.21, the open interest changed by 14 which increased total open position to 58
On 18 Dec BHEL was trading at 239.85. The strike last trading price was 2.55, which was -0.20 lower than the previous day. The implied volatity was 35.83, the open interest changed by 0 which decreased total open position to 42
On 17 Dec BHEL was trading at 242.35. The strike last trading price was 2.75, which was -0.95 lower than the previous day. The implied volatity was 34.42, the open interest changed by 6 which increased total open position to 42
On 16 Dec BHEL was trading at 247.60. The strike last trading price was 3.7, which was 0.50 higher than the previous day. The implied volatity was 33.86, the open interest changed by 2 which increased total open position to 35
On 13 Dec BHEL was trading at 242.75. The strike last trading price was 3.2, which was -0.90 lower than the previous day. The implied volatity was 34.26, the open interest changed by 21 which increased total open position to 33
On 12 Dec BHEL was trading at 244.50. The strike last trading price was 4.1, which was -1.85 lower than the previous day. The implied volatity was 36.01, the open interest changed by -1 which decreased total open position to 12
On 11 Dec BHEL was trading at 253.70. The strike last trading price was 5.95, which was 0.90 higher than the previous day. The implied volatity was 33.43, the open interest changed by 0 which decreased total open position to 13
On 10 Dec BHEL was trading at 248.60. The strike last trading price was 5.05, which was -0.70 lower than the previous day. The implied volatity was 34.87, the open interest changed by 8 which increased total open position to 12
On 9 Dec BHEL was trading at 249.55. The strike last trading price was 5.75, which was -0.85 lower than the previous day. The implied volatity was 35.89, the open interest changed by 1 which increased total open position to 2
On 6 Dec BHEL was trading at 249.05. The strike last trading price was 6.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 5 Dec BHEL was trading at 251.80. The strike last trading price was 6.6, which was lower than the previous day. The implied volatity was 34.20, the open interest changed by 0 which decreased total open position to 0
BHEL 30JAN2025 275 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 203.30 | 43.8 | 0 | 0.00 | 0 | 0 | 0 |
23 Jan | 206.49 | 43.8 | 0.00 | 0.00 | 0 | 0 | 0 |
22 Jan | 205.46 | 43.8 | 0.00 | 0.00 | 0 | 0 | 0 |
21 Jan | 209.55 | 43.8 | 0.00 | 0.00 | 0 | 0 | 0 |
20 Jan | 216.92 | 43.8 | 0.00 | 0.00 | 0 | 0 | 0 |
17 Jan | 214.08 | 43.8 | 0.00 | 0.00 | 0 | 0 | 0 |
16 Jan | 210.59 | 43.8 | 0.00 | 0.00 | 0 | 0 | 0 |
15 Jan | 202.16 | 43.8 | 0.00 | 0.00 | 0 | 0 | 0 |
14 Jan | 197.10 | 43.8 | 0.00 | 0.00 | 0 | 0 | 0 |
13 Jan | 192.58 | 43.8 | 0.00 | 0.00 | 0 | 0 | 0 |
10 Jan | 204.49 | 43.8 | 0.00 | 0.00 | 0 | 0 | 0 |
9 Jan | 216.38 | 43.8 | 0.00 | 0.00 | 0 | 0 | 0 |
8 Jan | 221.37 | 43.8 | 0.00 | 0.00 | 0 | 0 | 0 |
7 Jan | 224.82 | 43.8 | 0.00 | 0.00 | 0 | 0 | 0 |
6 Jan | 219.82 | 43.8 | 0.00 | 0.00 | 0 | 0 | 0 |
3 Jan | 230.06 | 43.8 | 0.00 | 0.00 | 0 | 0 | 0 |
2 Jan | 232.74 | 43.8 | 0.00 | 0.00 | 0 | 0 | 0 |
1 Jan | 233.23 | 43.8 | 0.00 | 0.00 | 0 | -1 | 0 |
31 Dec | 229.40 | 43.8 | 11.20 | 32.89 | 3 | 0 | 24 |
30 Dec | 225.60 | 32.6 | 0.00 | 0.00 | 0 | 0 | 0 |
27 Dec | 235.40 | 32.6 | 0.00 | 0.00 | 0 | 12 | 0 |
26 Dec | 241.75 | 32.6 | -1.50 | 37.25 | 12 | 2 | 14 |
24 Dec | 239.35 | 34.1 | 0.00 | 0.00 | 0 | 4 | 0 |
23 Dec | 240.95 | 34.1 | -2.05 | 40.01 | 15 | 4 | 12 |
20 Dec | 235.30 | 36.15 | 8.50 | 27.62 | 5 | 3 | 8 |
19 Dec | 242.25 | 27.65 | 0.00 | 0.00 | 0 | 0 | 0 |
18 Dec | 239.85 | 27.65 | 0.00 | 0.00 | 0 | 2 | 0 |
17 Dec | 242.35 | 27.65 | -3.75 | - | 5 | 1 | 4 |
16 Dec | 247.60 | 31.4 | -3.50 | 45.35 | 3 | 1 | 1 |
13 Dec | 242.75 | 34.9 | 0.00 | - | 0 | 0 | 0 |
12 Dec | 244.50 | 34.9 | 0.00 | - | 0 | 0 | 0 |
11 Dec | 253.70 | 34.9 | 0.00 | - | 0 | 0 | 0 |
10 Dec | 248.60 | 34.9 | 0.00 | - | 0 | 0 | 0 |
9 Dec | 249.55 | 34.9 | 0.00 | - | 0 | 0 | 0 |
6 Dec | 249.05 | 34.9 | 0.00 | - | 0 | 0 | 0 |
5 Dec | 251.80 | 34.9 | - | 0 | 0 | 0 |
For Bhel - strike price 275 expiring on 30JAN2025
Delta for 275 PE is 0.00
Historical price for 275 PE is as follows
On 24 Jan BHEL was trading at 203.30. The strike last trading price was 43.8, which was 0 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 23 Jan BHEL was trading at 206.49. The strike last trading price was 43.8, 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 22 Jan BHEL was trading at 205.46. The strike last trading price was 43.8, 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 21 Jan BHEL was trading at 209.55. The strike last trading price was 43.8, 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 20 Jan BHEL was trading at 216.92. The strike last trading price was 43.8, 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 17 Jan BHEL was trading at 214.08. The strike last trading price was 43.8, 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 16 Jan BHEL was trading at 210.59. The strike last trading price was 43.8, 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 15 Jan BHEL was trading at 202.16. The strike last trading price was 43.8, 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 14 Jan BHEL was trading at 197.10. The strike last trading price was 43.8, 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 Jan BHEL was trading at 192.58. The strike last trading price was 43.8, 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 10 Jan BHEL was trading at 204.49. The strike last trading price was 43.8, 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 9 Jan BHEL was trading at 216.38. The strike last trading price was 43.8, 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 Jan BHEL was trading at 221.37. The strike last trading price was 43.8, 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 Jan BHEL was trading at 224.82. The strike last trading price was 43.8, 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 6 Jan BHEL was trading at 219.82. The strike last trading price was 43.8, 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 3 Jan BHEL was trading at 230.06. The strike last trading price was 43.8, 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 2 Jan BHEL was trading at 232.74. The strike last trading price was 43.8, 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 1 Jan BHEL was trading at 233.23. The strike last trading price was 43.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 31 Dec BHEL was trading at 229.40. The strike last trading price was 43.8, which was 11.20 higher than the previous day. The implied volatity was 32.89, the open interest changed by 0 which decreased total open position to 24
On 30 Dec BHEL was trading at 225.60. The strike last trading price was 32.6, 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 27 Dec BHEL was trading at 235.40. The strike last trading price was 32.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 26 Dec BHEL was trading at 241.75. The strike last trading price was 32.6, which was -1.50 lower than the previous day. The implied volatity was 37.25, the open interest changed by 2 which increased total open position to 14
On 24 Dec BHEL was trading at 239.35. The strike last trading price was 34.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 23 Dec BHEL was trading at 240.95. The strike last trading price was 34.1, which was -2.05 lower than the previous day. The implied volatity was 40.01, the open interest changed by 4 which increased total open position to 12
On 20 Dec BHEL was trading at 235.30. The strike last trading price was 36.15, which was 8.50 higher than the previous day. The implied volatity was 27.62, the open interest changed by 3 which increased total open position to 8
On 19 Dec BHEL was trading at 242.25. The strike last trading price was 27.65, 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 18 Dec BHEL was trading at 239.85. The strike last trading price was 27.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 17 Dec BHEL was trading at 242.35. The strike last trading price was 27.65, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4
On 16 Dec BHEL was trading at 247.60. The strike last trading price was 31.4, which was -3.50 lower than the previous day. The implied volatity was 45.35, the open interest changed by 1 which increased total open position to 1
On 13 Dec BHEL was trading at 242.75. The strike last trading price was 34.9, 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 Dec BHEL was trading at 244.50. The strike last trading price was 34.9, 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 11 Dec BHEL was trading at 253.70. The strike last trading price was 34.9, 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 10 Dec BHEL was trading at 248.60. The strike last trading price was 34.9, 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 Dec BHEL was trading at 249.55. The strike last trading price was 34.9, 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 Dec BHEL was trading at 249.05. The strike last trading price was 34.9, 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 Dec BHEL was trading at 251.80. The strike last trading price was 34.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0