`
[--[65.84.65.76]--]
BHEL
Bhel

227.94 2.06 (0.91%)

Back to Option Chain


Historical option data for BHEL

21 Nov 2024 04:12 PM IST
BHEL 28NOV2024 275 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
21 Nov 227.94 0.1 -0.05 - 25 2 247
20 Nov 225.88 0.15 0.00 - 54 -9 243
19 Nov 225.88 0.15 0.00 - 54 -11 243
18 Nov 222.67 0.15 -0.10 - 119 -60 255
14 Nov 223.71 0.25 0.00 52.99 69 -21 308
13 Nov 222.56 0.25 -0.10 52.49 54 -7 328
12 Nov 230.22 0.35 -0.15 46.83 156 -38 339
11 Nov 239.22 0.5 -0.15 39.99 292 37 380
8 Nov 239.04 0.65 -0.60 39.05 505 36 346
7 Nov 244.29 1.25 -0.55 37.89 642 35 310
6 Nov 247.98 1.8 0.75 37.10 584 -2 276
5 Nov 235.25 1.05 -0.05 43.40 221 18 278
4 Nov 233.39 1.1 -0.90 44.70 455 97 263
1 Nov 241.97 2 -0.15 40.84 28 2 165
31 Oct 239.00 2.15 0.05 - 141 4 164
30 Oct 236.60 2.1 0.25 - 318 -9 159
29 Oct 235.00 1.85 -0.30 - 180 -66 168
28 Oct 229.75 2.15 0.70 - 199 -2 236
25 Oct 216.85 1.45 -0.70 - 191 140 238
24 Oct 227.30 2.15 0.05 - 50 39 98
23 Oct 223.70 2.1 -0.70 - 40 -4 40
22 Oct 232.80 2.8 -1.80 - 41 9 45
21 Oct 247.65 4.6 -2.75 - 17 8 35
18 Oct 253.85 7.35 -0.85 - 25 7 27
17 Oct 254.20 8.2 -5.00 - 31 11 19
16 Oct 269.60 13.2 0.25 - 3 1 6
15 Oct 271.60 12.95 -1.05 - 2 -1 5
14 Oct 268.75 14 -1.05 - 3 -1 4
11 Oct 270.00 15.05 0.00 - 1 0 4
10 Oct 271.35 15.05 0.00 - 3 2 4
9 Oct 264.30 15.05 0.00 - 0 0 0
8 Oct 265.50 15.05 0.00 - 0 0 0
7 Oct 256.65 15.05 0.00 - 0 0 0
4 Oct 267.60 15.05 0.00 - 0 2 0
3 Oct 268.95 15.05 -15.55 - 2 1 1
1 Oct 280.45 30.6 0.00 - 0 0 0
30 Sept 279.70 30.6 0.00 - 0 0 0
27 Sept 287.55 30.6 - 0 0 0


For Bhel - strike price 275 expiring on 28NOV2024

Delta for 275 CE is -

Historical price for 275 CE is as follows

On 21 Nov BHEL was trading at 227.94. 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 2 which increased total open position to 247


On 20 Nov BHEL was trading at 225.88. 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 -9 which decreased total open position to 243


On 19 Nov BHEL was trading at 225.88. 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 -11 which decreased total open position to 243


On 18 Nov BHEL was trading at 222.67. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 255


On 14 Nov BHEL was trading at 223.71. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 52.99, the open interest changed by -21 which decreased total open position to 308


On 13 Nov BHEL was trading at 222.56. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 52.49, the open interest changed by -7 which decreased total open position to 328


On 12 Nov BHEL was trading at 230.22. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 46.83, the open interest changed by -38 which decreased total open position to 339


On 11 Nov BHEL was trading at 239.22. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 39.99, the open interest changed by 37 which increased total open position to 380


On 8 Nov BHEL was trading at 239.04. The strike last trading price was 0.65, which was -0.60 lower than the previous day. The implied volatity was 39.05, the open interest changed by 36 which increased total open position to 346


On 7 Nov BHEL was trading at 244.29. The strike last trading price was 1.25, which was -0.55 lower than the previous day. The implied volatity was 37.89, the open interest changed by 35 which increased total open position to 310


On 6 Nov BHEL was trading at 247.98. The strike last trading price was 1.8, which was 0.75 higher than the previous day. The implied volatity was 37.10, the open interest changed by -2 which decreased total open position to 276


On 5 Nov BHEL was trading at 235.25. The strike last trading price was 1.05, which was -0.05 lower than the previous day. The implied volatity was 43.40, the open interest changed by 18 which increased total open position to 278


On 4 Nov BHEL was trading at 233.39. The strike last trading price was 1.1, which was -0.90 lower than the previous day. The implied volatity was 44.70, the open interest changed by 97 which increased total open position to 263


On 1 Nov BHEL was trading at 241.97. The strike last trading price was 2, which was -0.15 lower than the previous day. The implied volatity was 40.84, the open interest changed by 2 which increased total open position to 165


On 31 Oct BHEL was trading at 239.00. The strike last trading price was 2.15, which was 0.05 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 2.1, which was 0.25 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 1.85, which was -0.30 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 2.15, 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 1.45, which was -0.70 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 2.15, which was 0.05 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 2.1, which was -0.70 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 2.8, which was -1.80 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 4.6, 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 18 Oct BHEL was trading at 253.85. The strike last trading price was 7.35, which was -0.85 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 8.2, which was -5.00 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 13.2, which was 0.25 higher 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 12.95, 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 14 Oct BHEL was trading at 268.75. The strike last trading price was 14, 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 11 Oct BHEL was trading at 270.00. The strike last trading price was 15.05, 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 15.05, 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 15.05, 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 15.05, 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 15.05, 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 15.05, 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 15.05, which was -15.55 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 30.6, 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 30.6, 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 30.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


BHEL 28NOV2024 275 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 227.94 43.5 0.00 0.00 0 -1 0
20 Nov 225.88 43.5 0.00 - 1 -1 47
19 Nov 225.88 43.5 7.15 - 1 0 47
18 Nov 222.67 36.35 0.00 0.00 0 0 0
14 Nov 223.71 36.35 0.00 0.00 0 0 0
13 Nov 222.56 36.35 0.00 0.00 0 0 0
12 Nov 230.22 36.35 0.00 0.00 0 0 0
11 Nov 239.22 36.35 0.00 0.00 0 1 0
8 Nov 239.04 36.35 5.55 41.56 1 0 46
7 Nov 244.29 30.8 4.55 43.55 10 -2 50
6 Nov 247.98 26.25 -13.75 33.90 10 3 48
5 Nov 235.25 40 0.20 49.97 1 0 45
4 Nov 233.39 39.8 3.80 - 1 0 44
1 Nov 241.97 36 0.00 0.00 0 1 0
31 Oct 239.00 36 -2.10 - 1 0 43
30 Oct 236.60 38.1 -4.90 - 36 32 41
29 Oct 235.00 43 -14.00 - 4 0 9
28 Oct 229.75 57 0.00 - 0 1 0
25 Oct 216.85 57 10.10 - 1 0 8
24 Oct 227.30 46.9 0.00 - 0 2 0
23 Oct 223.70 46.9 31.65 - 4 3 9
22 Oct 232.80 15.25 0.00 - 0 0 0
21 Oct 247.65 15.25 0.00 - 0 0 0
18 Oct 253.85 15.25 0.00 - 0 0 0
17 Oct 254.20 15.25 0.00 - 0 0 0
16 Oct 269.60 15.25 0.00 - 0 0 0
15 Oct 271.60 15.25 0.00 - 0 0 0
14 Oct 268.75 15.25 0.00 - 0 0 0
11 Oct 270.00 15.25 0.00 - 0 4 0
10 Oct 271.35 15.25 0.25 - 4 3 5
9 Oct 264.30 15 0.00 - 0 0 0
8 Oct 265.50 15 0.00 - 0 0 0
7 Oct 256.65 15 0.00 - 0 0 0
4 Oct 267.60 15 0.00 - 0 1 0
3 Oct 268.95 15 2.50 - 1 0 1
1 Oct 280.45 12.5 0.00 - 0 1 0
30 Sept 279.70 12.5 -9.00 - 1 0 0
27 Sept 287.55 21.5 - 0 0 0


For Bhel - strike price 275 expiring on 28NOV2024

Delta for 275 PE is 0.00

Historical price for 275 PE is as follows

On 21 Nov BHEL was trading at 227.94. The strike last trading price was 43.5, 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 20 Nov BHEL was trading at 225.88. The strike last trading price was 43.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 47


On 19 Nov BHEL was trading at 225.88. The strike last trading price was 43.5, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47


On 18 Nov BHEL was trading at 222.67. The strike last trading price was 36.35, 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 Nov BHEL was trading at 223.71. The strike last trading price was 36.35, 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 36.35, 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 36.35, 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 11 Nov BHEL was trading at 239.22. The strike last trading price was 36.35, 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 8 Nov BHEL was trading at 239.04. The strike last trading price was 36.35, which was 5.55 higher than the previous day. The implied volatity was 41.56, the open interest changed by 0 which decreased total open position to 46


On 7 Nov BHEL was trading at 244.29. The strike last trading price was 30.8, which was 4.55 higher than the previous day. The implied volatity was 43.55, the open interest changed by -2 which decreased total open position to 50


On 6 Nov BHEL was trading at 247.98. The strike last trading price was 26.25, which was -13.75 lower than the previous day. The implied volatity was 33.90, the open interest changed by 3 which increased total open position to 48


On 5 Nov BHEL was trading at 235.25. The strike last trading price was 40, which was 0.20 higher than the previous day. The implied volatity was 49.97, the open interest changed by 0 which decreased total open position to 45


On 4 Nov BHEL was trading at 233.39. The strike last trading price was 39.8, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44


On 1 Nov BHEL was trading at 241.97. The strike last trading price was 36, 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 31 Oct BHEL was trading at 239.00. The strike last trading price was 36, which was -2.10 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 38.1, which was -4.90 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 43, which was -14.00 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 57, 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 25 Oct BHEL was trading at 216.85. The strike last trading price was 57, which was 10.10 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 46.9, 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 23 Oct BHEL was trading at 223.70. The strike last trading price was 46.9, which was 31.65 higher 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 15.25, 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 15.25, 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 18 Oct BHEL was trading at 253.85. The strike last trading price was 15.25, 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 17 Oct BHEL was trading at 254.20. The strike last trading price was 15.25, 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 16 Oct BHEL was trading at 269.60. The strike last trading price was 15.25, 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 15.25, 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 15.25, 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 15.25, 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 15.25, which was 0.25 higher 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 15, 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 15, 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 15, 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 15, 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 15, which was 2.50 higher 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 12.5, 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 30 Sept BHEL was trading at 279.70. The strike last trading price was 12.5, which was -9.00 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 21.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to