BHEL
BHEL
Historical option data for BHEL
05 Jul 2024 04:12 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 316.40 | 30.6 | 3.90 | - | 5,40,750 | -1,73,250 | 5,30,250 | |||
| 4 Jul | 311.05 | 26.7 | - | 7,08,750 | -31,500 | 7,03,500 | ||||
| 3 Jul | 311.30 | 28.6 | - | 9,71,250 | -2,52,000 | 7,35,000 | ||||
| 2 Jul | 297.15 | 17.9 | - | 7,14,000 | 1,49,625 | 10,00,125 | ||||
| 1 Jul | 302.40 | 22.5 | - | 5,80,125 | -21,000 | 8,50,500 | ||||
| 28 Jun | 300.85 | 22.1 | - | 10,92,000 | -1,18,125 | 8,71,500 | ||||
| 27 Jun | 296.95 | 20.95 | - | 21,55,125 | 70,875 | 9,89,625 | ||||
| 26 Jun | 295.75 | 19.5 | - | 8,50,500 | 52,500 | 9,18,750 | ||||
| 25 Jun | 293.90 | 18.75 | - | 20,97,375 | -7,19,250 | 8,66,250 | ||||
| 24 Jun | 294.70 | 20.65 | - | 10,31,625 | 2,78,250 | 15,82,875 | ||||
| 21 Jun | 295.05 | 20.90 | - | 5,61,750 | 60,375 | 12,94,125 | ||||
| 20 Jun | 293.40 | 21.35 | - | 5,32,875 | 1,91,625 | 12,36,375 | ||||
| 19 Jun | 297.05 | 23.10 | - | 4,20,000 | 1,49,625 | 10,44,750 | ||||
| 18 Jun | 305.60 | 27.95 | - | 2,70,375 | 2,10,000 | 8,97,750 | ||||
| 14 Jun | 305.70 | 27.50 | - | 7,98,000 | 4,01,625 | 6,87,750 | ||||
| 13 Jun | 303.95 | 28.35 | - | 2,80,875 | 1,44,375 | 2,91,375 | ||||
| 12 Jun | 295.15 | 24.20 | - | 84,000 | 23,625 | 1,44,375 | ||||
| 11 Jun | 295.20 | 24.50 | - | 1,15,500 | 26,250 | 1,18,125 | ||||
| 10 Jun | 284.45 | 20.25 | - | 47,250 | 31,500 | 89,250 | ||||
| 7 Jun | 285.50 | 22.20 | - | 15,750 | 7,875 | 55,125 | ||||
|
|
||||||||||
| 6 Jun | 277.95 | 21.80 | - | 39,375 | 7,875 | 47,250 | ||||
| 5 Jun | 255.35 | 11.85 | - | 5,250 | -2,625 | 39,375 | ||||
| 4 Jun | 246.55 | 15.00 | - | 21,000 | 15,750 | 42,000 | ||||
| 3 Jun | 311.45 | 36.50 | - | 2,625 | 0 | 26,250 | ||||
| 31 May | 298.90 | 32.00 | - | 36,750 | 26,250 | 26,250 | ||||
| 30 May | 290.75 | 14.00 | - | 18,375 | 0 | 0 | ||||
| 29 May | 294.10 | 23.15 | - | 0 | 0 | 0 | ||||
| 28 May | 291.50 | 23.15 | - | 0 | 0 | 0 | ||||
| 27 May | 298.55 | 23.15 | - | 0 | 0 | 0 | ||||
| 24 May | 305.65 | 23.15 | - | 0 | 0 | 0 | ||||
| 23 May | 304.80 | 23.15 | - | 0 | 0 | 0 | ||||
For BHEL - strike price 290 expiring on 25JUL2024
Delta for 290 CE is -
Historical price for 290 CE is as follows
On 5 Jul BHEL was trading at 316.40. The strike last trading price was 30.6, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by -173250 which decreased total open position to 530250
On 4 Jul BHEL was trading at 311.05. The strike last trading price was 26.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -31500 which decreased total open position to 703500
On 3 Jul BHEL was trading at 311.30. The strike last trading price was 28.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -252000 which decreased total open position to 735000
On 2 Jul BHEL was trading at 297.15. The strike last trading price was 17.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 149625 which increased total open position to 1000125
On 1 Jul BHEL was trading at 302.40. The strike last trading price was 22.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 850500
On 28 Jun BHEL was trading at 300.85. The strike last trading price was 22.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -118125 which decreased total open position to 871500
On 27 Jun BHEL was trading at 296.95. The strike last trading price was 20.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 70875 which increased total open position to 989625
On 26 Jun BHEL was trading at 295.75. The strike last trading price was 19.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 918750
On 25 Jun BHEL was trading at 293.90. The strike last trading price was 18.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -719250 which decreased total open position to 866250
On 24 Jun BHEL was trading at 294.70. The strike last trading price was 20.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 278250 which increased total open position to 1582875
On 21 Jun BHEL was trading at 295.05. The strike last trading price was 20.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 60375 which increased total open position to 1294125
On 20 Jun BHEL was trading at 293.40. The strike last trading price was 21.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 191625 which increased total open position to 1236375
On 19 Jun BHEL was trading at 297.05. The strike last trading price was 23.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 149625 which increased total open position to 1044750
On 18 Jun BHEL was trading at 305.60. The strike last trading price was 27.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 210000 which increased total open position to 897750
On 14 Jun BHEL was trading at 305.70. The strike last trading price was 27.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 401625 which increased total open position to 687750
On 13 Jun BHEL was trading at 303.95. The strike last trading price was 28.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 144375 which increased total open position to 291375
On 12 Jun BHEL was trading at 295.15. The strike last trading price was 24.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 23625 which increased total open position to 144375
On 11 Jun BHEL was trading at 295.20. The strike last trading price was 24.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 118125
On 10 Jun BHEL was trading at 284.45. The strike last trading price was 20.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 89250
On 7 Jun BHEL was trading at 285.50. The strike last trading price was 22.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 55125
On 6 Jun BHEL was trading at 277.95. The strike last trading price was 21.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 47250
On 5 Jun BHEL was trading at 255.35. The strike last trading price was 11.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 39375
On 4 Jun BHEL was trading at 246.55. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 42000
On 3 Jun BHEL was trading at 311.45. The strike last trading price was 36.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26250
On 31 May BHEL was trading at 298.90. The strike last trading price was 32.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 26250
On 30 May BHEL was trading at 290.75. The strike last trading price was 14.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May BHEL was trading at 294.10. The strike last trading price was 23.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May BHEL was trading at 291.50. The strike last trading price was 23.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May BHEL was trading at 298.55. The strike last trading price was 23.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May BHEL was trading at 305.65. The strike last trading price was 23.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May BHEL was trading at 304.80. The strike last trading price was 23.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 316.40 | 3.05 | -1.35 | - | 49,48,125 | 1,26,000 | 20,89,500 |
| 4 Jul | 311.05 | 4.4 | - | 25,96,125 | -55,125 | 19,63,500 | |
| 3 Jul | 311.30 | 4.6 | - | 44,52,000 | -2,96,625 | 20,18,625 | |
| 2 Jul | 297.15 | 9.75 | - | 17,87,625 | -39,375 | 23,25,750 | |
| 1 Jul | 302.40 | 8.1 | - | 16,82,625 | 23,625 | 23,65,125 | |
| 28 Jun | 300.85 | 9 | - | 30,47,625 | 6,16,875 | 23,41,500 | |
| 27 Jun | 296.95 | 10.3 | - | 26,90,625 | 2,73,000 | 17,24,625 | |
| 26 Jun | 295.75 | 11.4 | - | 8,00,625 | 86,625 | 14,51,625 | |
| 25 Jun | 293.90 | 13 | - | 9,68,625 | 65,625 | 13,65,000 | |
| 24 Jun | 294.70 | 12.9 | - | 9,16,125 | 1,07,625 | 12,99,375 | |
| 21 Jun | 295.05 | 14.30 | - | 7,08,750 | 2,20,500 | 11,99,625 | |
| 20 Jun | 293.40 | 14.90 | - | 4,54,125 | 52,500 | 9,76,500 | |
| 19 Jun | 297.05 | 13.10 | - | 6,43,125 | 1,83,750 | 9,24,000 | |
| 18 Jun | 305.60 | 9.05 | - | 4,22,625 | 1,83,750 | 7,29,750 | |
| 14 Jun | 305.70 | 9.85 | - | 5,69,625 | 2,78,250 | 5,46,000 | |
| 13 Jun | 303.95 | 10.00 | - | 4,01,625 | 1,57,500 | 2,28,375 | |
| 12 Jun | 295.15 | 14.85 | - | 89,250 | 2,625 | 70,875 | |
| 11 Jun | 295.20 | 15.50 | - | 70,875 | 15,750 | 65,625 | |
| 10 Jun | 284.45 | 21.60 | - | 23,625 | 18,375 | 47,250 | |
| 7 Jun | 285.50 | 24.00 | - | 10,500 | 2,625 | 28,875 | |
| 6 Jun | 277.95 | 27.00 | - | 44,625 | 26,250 | 26,250 | |
| 5 Jun | 255.35 | 50.00 | - | 0 | 23,625 | 0 | |
| 4 Jun | 246.55 | 50.00 | - | 81,375 | 23,625 | 31,500 | |
| 3 Jun | 311.45 | 12.60 | - | 2,625 | 0 | 7,875 | |
| 31 May | 298.90 | 19.05 | - | 7,875 | 7,875 | 7,875 | |
| 30 May | 290.75 | 21.50 | - | 2,625 | 0 | 0 | |
| 29 May | 294.10 | 36.35 | - | 0 | 0 | 0 | |
| 28 May | 291.50 | 36.35 | - | 0 | 0 | 0 | |
| 27 May | 298.55 | 36.35 | - | 0 | 0 | 0 | |
| 24 May | 305.65 | 36.35 | - | 0 | 0 | 0 | |
| 23 May | 304.80 | 36.35 | - | 0 | 0 | 0 | |
For BHEL - strike price 290 expiring on 25JUL2024
Delta for 290 PE is -
Historical price for 290 PE is as follows
On 5 Jul BHEL was trading at 316.40. The strike last trading price was 3.05, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 126000 which increased total open position to 2089500
On 4 Jul BHEL was trading at 311.05. The strike last trading price was 4.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -55125 which decreased total open position to 1963500
On 3 Jul BHEL was trading at 311.30. The strike last trading price was 4.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -296625 which decreased total open position to 2018625
On 2 Jul BHEL was trading at 297.15. The strike last trading price was 9.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -39375 which decreased total open position to 2325750
On 1 Jul BHEL was trading at 302.40. The strike last trading price was 8.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 23625 which increased total open position to 2365125
On 28 Jun BHEL was trading at 300.85. The strike last trading price was 9, which was lower than the previous day. The implied volatity was -, the open interest changed by 616875 which increased total open position to 2341500
On 27 Jun BHEL was trading at 296.95. The strike last trading price was 10.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 273000 which increased total open position to 1724625
On 26 Jun BHEL was trading at 295.75. The strike last trading price was 11.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 86625 which increased total open position to 1451625
On 25 Jun BHEL was trading at 293.90. The strike last trading price was 13, which was lower than the previous day. The implied volatity was -, the open interest changed by 65625 which increased total open position to 1365000
On 24 Jun BHEL was trading at 294.70. The strike last trading price was 12.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 107625 which increased total open position to 1299375
On 21 Jun BHEL was trading at 295.05. The strike last trading price was 14.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 220500 which increased total open position to 1199625
On 20 Jun BHEL was trading at 293.40. The strike last trading price was 14.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 976500
On 19 Jun BHEL was trading at 297.05. The strike last trading price was 13.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 183750 which increased total open position to 924000
On 18 Jun BHEL was trading at 305.60. The strike last trading price was 9.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 183750 which increased total open position to 729750
On 14 Jun BHEL was trading at 305.70. The strike last trading price was 9.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 278250 which increased total open position to 546000
On 13 Jun BHEL was trading at 303.95. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 157500 which increased total open position to 228375
On 12 Jun BHEL was trading at 295.15. The strike last trading price was 14.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 70875
On 11 Jun BHEL was trading at 295.20. The strike last trading price was 15.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 65625
On 10 Jun BHEL was trading at 284.45. The strike last trading price was 21.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 18375 which increased total open position to 47250
On 7 Jun BHEL was trading at 285.50. The strike last trading price was 24.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 28875
On 6 Jun BHEL was trading at 277.95. The strike last trading price was 27.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 26250
On 5 Jun BHEL was trading at 255.35. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 23625 which increased total open position to 0
On 4 Jun BHEL was trading at 246.55. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 23625 which increased total open position to 31500
On 3 Jun BHEL was trading at 311.45. The strike last trading price was 12.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7875
On 31 May BHEL was trading at 298.90. The strike last trading price was 19.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 7875
On 30 May BHEL was trading at 290.75. The strike last trading price was 21.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May BHEL was trading at 294.10. The strike last trading price was 36.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May BHEL was trading at 291.50. The strike last trading price was 36.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May BHEL was trading at 298.55. The strike last trading price was 36.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May BHEL was trading at 305.65. The strike last trading price was 36.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May BHEL was trading at 304.80. The strike last trading price was 36.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0