BHEL
Bhel
Historical option data for BHEL
16 Sep 2024 04:12 PM IST
| BHEL 285 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 269.50 | 1.8 | 0.50 | 56,56,875 | -1,49,625 | 31,08,000 | ||||
| 13 Sept | 264.30 | 1.3 | -0.55 | 41,00,250 | 3,33,375 | 32,52,375 | ||||
| 12 Sept | 266.00 | 1.85 | 0.30 | 44,59,875 | -2,12,625 | 29,47,875 | ||||
| 11 Sept | 258.75 | 1.55 | -0.75 | 36,35,625 | 89,250 | 31,63,125 | ||||
| 10 Sept | 264.50 | 2.3 | 0.05 | 49,56,000 | 2,38,875 | 30,79,125 | ||||
| 9 Sept | 262.05 | 2.25 | -0.60 | 55,83,375 | 2,59,875 | 28,45,500 | ||||
| 6 Sept | 263.80 | 2.85 | -2.60 | 80,19,375 | 4,80,375 | 25,88,250 | ||||
| 5 Sept | 273.55 | 5.45 | -2.50 | 1,04,10,750 | 5,27,625 | 21,10,500 | ||||
| 4 Sept | 278.70 | 7.95 | -3.80 | 89,46,000 | 9,60,750 | 16,30,125 | ||||
| 3 Sept | 286.35 | 11.75 | -0.25 | 21,60,375 | 44,625 | 6,74,625 | ||||
| 2 Sept | 286.80 | 12 | -3.50 | 15,06,750 | 4,64,625 | 6,51,000 | ||||
| 30 Aug | 290.55 | 15.5 | -0.95 | 2,62,500 | 2,625 | 1,81,125 | ||||
| 29 Aug | 291.00 | 16.45 | -4.50 | 6,40,500 | 1,65,375 | 1,75,875 | ||||
| 28 Aug | 294.60 | 20.95 | 0.00 | 0 | 2,625 | 0 | ||||
| 27 Aug | 297.80 | 20.95 | 0.95 | 13,125 | 2,625 | 10,500 | ||||
| 26 Aug | 297.30 | 20 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 296.20 | 20 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 22 Aug | 299.65 | 20 | 0.00 | 0 | 5,250 | 0 | ||||
| 21 Aug | 296.65 | 20 | -0.80 | 5,250 | 2,625 | 5,250 | ||||
| 20 Aug | 296.40 | 20.8 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 293.75 | 20.8 | 0.00 | 0 | 2,625 | 0 | ||||
| 16 Aug | 296.55 | 20.8 | -26.05 | 2,625 | 0 | 0 | ||||
| 14 Aug | 290.00 | 46.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 289.95 | 46.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 298.70 | 46.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 302.20 | 46.85 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 297.85 | 46.85 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 304.60 | 46.85 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 287.55 | 46.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 291.65 | 46.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 301.65 | 46.85 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 308.50 | 46.85 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 315.25 | 46.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 317.40 | 46.85 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 323.05 | 46.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 317.30 | 46.85 | 0 | 0 | 0 | |||||
For Bhel - strike price 285 expiring on 26SEP2024
Delta for 285 CE is -
Historical price for 285 CE is as follows
On 16 Sept BHEL was trading at 269.50. The strike last trading price was 1.8, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -149625 which decreased total open position to 3108000
On 13 Sept BHEL was trading at 264.30. The strike last trading price was 1.3, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 333375 which increased total open position to 3252375
On 12 Sept BHEL was trading at 266.00. The strike last trading price was 1.85, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -212625 which decreased total open position to 2947875
On 11 Sept BHEL was trading at 258.75. The strike last trading price was 1.55, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 89250 which increased total open position to 3163125
On 10 Sept BHEL was trading at 264.50. The strike last trading price was 2.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 238875 which increased total open position to 3079125
On 9 Sept BHEL was trading at 262.05. The strike last trading price was 2.25, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 259875 which increased total open position to 2845500
On 6 Sept BHEL was trading at 263.80. The strike last trading price was 2.85, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 480375 which increased total open position to 2588250
On 5 Sept BHEL was trading at 273.55. The strike last trading price was 5.45, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 527625 which increased total open position to 2110500
On 4 Sept BHEL was trading at 278.70. The strike last trading price was 7.95, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 960750 which increased total open position to 1630125
On 3 Sept BHEL was trading at 286.35. The strike last trading price was 11.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 44625 which increased total open position to 674625
On 2 Sept BHEL was trading at 286.80. The strike last trading price was 12, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 464625 which increased total open position to 651000
On 30 Aug BHEL was trading at 290.55. The strike last trading price was 15.5, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 181125
On 29 Aug BHEL was trading at 291.00. The strike last trading price was 16.45, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 165375 which increased total open position to 175875
On 28 Aug BHEL was trading at 294.60. The strike last trading price was 20.95, 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 20.95, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 10500
On 26 Aug BHEL was trading at 297.30. The strike last trading price was 20, 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 20, 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 20, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 0
On 21 Aug BHEL was trading at 296.65. The strike last trading price was 20, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 5250
On 20 Aug BHEL was trading at 296.40. The strike last trading price was 20.8, 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 19 Aug BHEL was trading at 293.75. The strike last trading price was 20.8, 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 16 Aug BHEL was trading at 296.55. The strike last trading price was 20.8, which was -26.05 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 46.85, 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 46.85, 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 46.85, 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 46.85, 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 46.85, 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 46.85, 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 46.85, 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 46.85, 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 Aug BHEL was trading at 301.65. The strike last trading price was 46.85, 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 46.85, 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 46.85, 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 46.85, 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 46.85, 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 26 Jul BHEL was trading at 317.30. The strike last trading price was 46.85, 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 285 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 269.50 | 16.6 | -5.20 | 55,125 | -5,250 | 6,03,750 |
| 13 Sept | 264.30 | 21.8 | 1.35 | 10,500 | -2,625 | 6,09,000 |
| 12 Sept | 266.00 | 20.45 | -6.80 | 39,375 | -7,875 | 6,09,000 |
| 11 Sept | 258.75 | 27.25 | 5.45 | 63,000 | 26,250 | 6,16,875 |
| 10 Sept | 264.50 | 21.8 | -0.60 | 65,625 | -13,125 | 5,90,625 |
| 9 Sept | 262.05 | 22.4 | -0.35 | 2,57,250 | -89,250 | 6,06,375 |
| 6 Sept | 263.80 | 22.75 | 7.30 | 5,90,625 | -2,15,250 | 6,95,625 |
| 5 Sept | 273.55 | 15.45 | 2.85 | 13,09,875 | -1,44,375 | 9,08,250 |
| 4 Sept | 278.70 | 12.6 | 3.95 | 57,59,250 | 2,33,625 | 10,50,000 |
| 3 Sept | 286.35 | 8.65 | -0.60 | 11,44,500 | 1,12,875 | 8,21,625 |
| 2 Sept | 286.80 | 9.25 | 1.80 | 18,42,750 | 2,36,250 | 7,14,000 |
| 30 Aug | 290.55 | 7.45 | -0.40 | 9,18,750 | 1,12,875 | 4,75,125 |
| 29 Aug | 291.00 | 7.85 | 0.60 | 13,12,500 | 1,28,625 | 3,64,875 |
| 28 Aug | 294.60 | 7.25 | 1.05 | 1,07,625 | 63,000 | 2,31,000 |
| 27 Aug | 297.80 | 6.2 | -0.75 | 76,125 | 28,875 | 1,65,375 |
| 26 Aug | 297.30 | 6.95 | 0.20 | 49,875 | 23,625 | 1,33,875 |
| 23 Aug | 296.20 | 6.75 | 0.80 | 49,875 | 21,000 | 1,12,875 |
| 22 Aug | 299.65 | 5.95 | -0.05 | 81,375 | 28,875 | 91,875 |
| 21 Aug | 296.65 | 6 | -0.70 | 13,125 | 2,625 | 63,000 |
| 20 Aug | 296.40 | 6.7 | -0.95 | 42,000 | 31,500 | 63,000 |
| 19 Aug | 293.75 | 7.65 | -1.20 | 5,250 | 2,625 | 31,500 |
| 16 Aug | 296.55 | 8.85 | -4.65 | 42,000 | 21,000 | 28,875 |
| 14 Aug | 290.00 | 13.5 | 1.95 | 5,250 | 2,625 | 7,875 |
| 13 Aug | 289.95 | 11.55 | 0.15 | 2,625 | 0 | 5,250 |
| 12 Aug | 298.70 | 11.4 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 302.20 | 11.4 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 297.85 | 11.4 | 0.00 | 0 | 2,625 | 0 |
| 7 Aug | 304.60 | 11.4 | 0.95 | 2,625 | 0 | 2,625 |
| 6 Aug | 287.55 | 10.45 | -6.30 | 2,625 | 0 | 0 |
| 5 Aug | 291.65 | 16.75 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 301.65 | 16.75 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 308.50 | 16.75 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 315.25 | 16.75 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 317.40 | 16.75 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 323.05 | 16.75 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 317.30 | 16.75 | 0 | 0 | 0 | |
For Bhel - strike price 285 expiring on 26SEP2024
Delta for 285 PE is -
Historical price for 285 PE is as follows
On 16 Sept BHEL was trading at 269.50. The strike last trading price was 16.6, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 603750
On 13 Sept BHEL was trading at 264.30. The strike last trading price was 21.8, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 609000
On 12 Sept BHEL was trading at 266.00. The strike last trading price was 20.45, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by -7875 which decreased total open position to 609000
On 11 Sept BHEL was trading at 258.75. The strike last trading price was 27.25, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 616875
On 10 Sept BHEL was trading at 264.50. The strike last trading price was 21.8, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -13125 which decreased total open position to 590625
On 9 Sept BHEL was trading at 262.05. The strike last trading price was 22.4, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -89250 which decreased total open position to 606375
On 6 Sept BHEL was trading at 263.80. The strike last trading price was 22.75, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by -215250 which decreased total open position to 695625
On 5 Sept BHEL was trading at 273.55. The strike last trading price was 15.45, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by -144375 which decreased total open position to 908250
On 4 Sept BHEL was trading at 278.70. The strike last trading price was 12.6, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 233625 which increased total open position to 1050000
On 3 Sept BHEL was trading at 286.35. The strike last trading price was 8.65, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 112875 which increased total open position to 821625
On 2 Sept BHEL was trading at 286.80. The strike last trading price was 9.25, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 236250 which increased total open position to 714000
On 30 Aug BHEL was trading at 290.55. The strike last trading price was 7.45, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 112875 which increased total open position to 475125
On 29 Aug BHEL was trading at 291.00. The strike last trading price was 7.85, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 128625 which increased total open position to 364875
On 28 Aug BHEL was trading at 294.60. The strike last trading price was 7.25, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 231000
On 27 Aug BHEL was trading at 297.80. The strike last trading price was 6.2, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 28875 which increased total open position to 165375
On 26 Aug BHEL was trading at 297.30. The strike last trading price was 6.95, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 23625 which increased total open position to 133875
On 23 Aug BHEL was trading at 296.20. The strike last trading price was 6.75, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 112875
On 22 Aug BHEL was trading at 299.65. The strike last trading price was 5.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 28875 which increased total open position to 91875
On 21 Aug BHEL was trading at 296.65. The strike last trading price was 6, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 63000
On 20 Aug BHEL was trading at 296.40. The strike last trading price was 6.7, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 63000
On 19 Aug BHEL was trading at 293.75. The strike last trading price was 7.65, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 31500
On 16 Aug BHEL was trading at 296.55. The strike last trading price was 8.85, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 28875
On 14 Aug BHEL was trading at 290.00. The strike last trading price was 13.5, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 7875
On 13 Aug BHEL was trading at 289.95. The strike last trading price was 11.55, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5250
On 12 Aug BHEL was trading at 298.70. The strike last trading price was 11.4, 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 11.4, 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 11.4, 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 7 Aug BHEL was trading at 304.60. The strike last trading price was 11.4, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2625
On 6 Aug BHEL was trading at 287.55. The strike last trading price was 10.45, which was -6.30 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 16.75, 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 Aug BHEL was trading at 301.65. The strike last trading price was 16.75, 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 16.75, 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 16.75, 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 16.75, 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 16.75, 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 26 Jul BHEL was trading at 317.30. The strike last trading price was 16.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0