BHEL
Bhel
Historical option data for BHEL
16 Sep 2024 04:12 PM IST
| BHEL 295 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 269.50 | 0.95 | 0.20 | 35,41,125 | 10,500 | 43,89,000 | ||||
| 13 Sept | 264.30 | 0.75 | -0.40 | 19,66,125 | 1,36,500 | 44,10,000 | ||||
| 12 Sept | 266.00 | 1.15 | 0.10 | 23,17,875 | -1,91,625 | 42,94,500 | ||||
|
|
||||||||||
| 11 Sept | 258.75 | 1.05 | -0.30 | 27,69,375 | -73,500 | 45,46,500 | ||||
| 10 Sept | 264.50 | 1.35 | -0.05 | 21,05,250 | 7,875 | 46,30,500 | ||||
| 9 Sept | 262.05 | 1.4 | -0.25 | 33,39,000 | 2,75,625 | 46,48,875 | ||||
| 6 Sept | 263.80 | 1.65 | -1.50 | 65,99,250 | 7,21,875 | 43,94,250 | ||||
| 5 Sept | 273.55 | 3.15 | -1.60 | 78,35,625 | 3,46,500 | 36,72,375 | ||||
| 4 Sept | 278.70 | 4.75 | -2.55 | 50,16,375 | 7,24,500 | 33,65,250 | ||||
| 3 Sept | 286.35 | 7.3 | -0.35 | 24,49,125 | 39,375 | 26,56,500 | ||||
| 2 Sept | 286.80 | 7.65 | -2.35 | 44,38,875 | 5,32,875 | 26,46,000 | ||||
| 30 Aug | 290.55 | 10 | -1.25 | 47,53,875 | 5,09,250 | 21,63,000 | ||||
| 29 Aug | 291.00 | 11.25 | -1.15 | 58,32,750 | 8,55,750 | 16,59,000 | ||||
| 28 Aug | 294.60 | 12.4 | -2.20 | 7,98,000 | 2,83,500 | 7,92,750 | ||||
| 27 Aug | 297.80 | 14.6 | -0.15 | 4,22,625 | 91,875 | 5,09,250 | ||||
| 26 Aug | 297.30 | 14.75 | 0.75 | 7,58,625 | 2,62,500 | 4,17,375 | ||||
| 23 Aug | 296.20 | 14 | -2.00 | 86,625 | 31,500 | 1,47,000 | ||||
| 22 Aug | 299.65 | 16 | 1.35 | 1,41,750 | -10,500 | 1,15,500 | ||||
| 21 Aug | 296.65 | 14.65 | -0.15 | 57,750 | 21,000 | 1,23,375 | ||||
| 20 Aug | 296.40 | 14.8 | 0.45 | 1,15,500 | 36,750 | 1,02,375 | ||||
| 19 Aug | 293.75 | 14.35 | -1.55 | 47,250 | 36,750 | 65,625 | ||||
| 16 Aug | 296.55 | 15.9 | 0.05 | 23,625 | 13,125 | 28,875 | ||||
| 14 Aug | 290.00 | 15.85 | -0.10 | 5,250 | 0 | 10,500 | ||||
| 13 Aug | 289.95 | 15.95 | -25.15 | 10,500 | 7,875 | 7,875 | ||||
| 12 Aug | 298.70 | 41.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 302.20 | 41.1 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 297.85 | 41.1 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 304.60 | 41.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 287.55 | 41.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 291.65 | 41.1 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 301.65 | 41.1 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 308.50 | 41.1 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 315.25 | 41.1 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 317.40 | 41.1 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 323.05 | 41.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 317.30 | 41.1 | 0 | 0 | 0 | |||||
For Bhel - strike price 295 expiring on 26SEP2024
Delta for 295 CE is -
Historical price for 295 CE is as follows
On 16 Sept BHEL was trading at 269.50. The strike last trading price was 0.95, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 4389000
On 13 Sept BHEL was trading at 264.30. The strike last trading price was 0.75, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 136500 which increased total open position to 4410000
On 12 Sept BHEL was trading at 266.00. The strike last trading price was 1.15, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -191625 which decreased total open position to 4294500
On 11 Sept BHEL was trading at 258.75. The strike last trading price was 1.05, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -73500 which decreased total open position to 4546500
On 10 Sept BHEL was trading at 264.50. The strike last trading price was 1.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 4630500
On 9 Sept BHEL was trading at 262.05. The strike last trading price was 1.4, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 275625 which increased total open position to 4648875
On 6 Sept BHEL was trading at 263.80. The strike last trading price was 1.65, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 721875 which increased total open position to 4394250
On 5 Sept BHEL was trading at 273.55. The strike last trading price was 3.15, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 346500 which increased total open position to 3672375
On 4 Sept BHEL was trading at 278.70. The strike last trading price was 4.75, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 724500 which increased total open position to 3365250
On 3 Sept BHEL was trading at 286.35. The strike last trading price was 7.3, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 39375 which increased total open position to 2656500
On 2 Sept BHEL was trading at 286.80. The strike last trading price was 7.65, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 532875 which increased total open position to 2646000
On 30 Aug BHEL was trading at 290.55. The strike last trading price was 10, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 509250 which increased total open position to 2163000
On 29 Aug BHEL was trading at 291.00. The strike last trading price was 11.25, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 855750 which increased total open position to 1659000
On 28 Aug BHEL was trading at 294.60. The strike last trading price was 12.4, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 283500 which increased total open position to 792750
On 27 Aug BHEL was trading at 297.80. The strike last trading price was 14.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 91875 which increased total open position to 509250
On 26 Aug BHEL was trading at 297.30. The strike last trading price was 14.75, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 262500 which increased total open position to 417375
On 23 Aug BHEL was trading at 296.20. The strike last trading price was 14, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 147000
On 22 Aug BHEL was trading at 299.65. The strike last trading price was 16, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 115500
On 21 Aug BHEL was trading at 296.65. The strike last trading price was 14.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 123375
On 20 Aug BHEL was trading at 296.40. The strike last trading price was 14.8, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 36750 which increased total open position to 102375
On 19 Aug BHEL was trading at 293.75. The strike last trading price was 14.35, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 36750 which increased total open position to 65625
On 16 Aug BHEL was trading at 296.55. The strike last trading price was 15.9, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 28875
On 14 Aug BHEL was trading at 290.00. The strike last trading price was 15.85, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10500
On 13 Aug BHEL was trading at 289.95. The strike last trading price was 15.95, which was -25.15 lower than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 7875
On 12 Aug BHEL was trading at 298.70. The strike last trading price was 41.1, 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 41.1, 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 41.1, 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 41.1, 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 41.1, 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 41.1, 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 41.1, 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 41.1, 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 41.1, 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 41.1, 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 41.1, 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 41.1, 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 295 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 269.50 | 25.65 | -3.85 | 23,625 | -7,875 | 10,13,250 |
| 13 Sept | 264.30 | 29.5 | -0.50 | 7,875 | -5,250 | 10,23,750 |
| 12 Sept | 266.00 | 30 | -6.85 | 15,750 | -5,250 | 10,29,000 |
| 11 Sept | 258.75 | 36.85 | 5.85 | 1,47,000 | 5,250 | 10,63,125 |
| 10 Sept | 264.50 | 31 | -1.70 | 39,375 | 5,250 | 10,55,250 |
| 9 Sept | 262.05 | 32.7 | 1.50 | 1,02,375 | -10,500 | 10,39,500 |
| 6 Sept | 263.80 | 31.2 | 8.40 | 1,02,375 | -7,875 | 10,50,000 |
| 5 Sept | 273.55 | 22.8 | 3.40 | 1,28,625 | 5,250 | 10,57,875 |
| 4 Sept | 278.70 | 19.4 | 5.20 | 1,91,625 | -23,625 | 10,57,875 |
| 3 Sept | 286.35 | 14.2 | -0.30 | 97,125 | 7,875 | 10,76,250 |
| 2 Sept | 286.80 | 14.5 | 2.15 | 10,10,625 | -7,875 | 10,73,625 |
| 30 Aug | 290.55 | 12.35 | -0.15 | 8,37,375 | 1,83,750 | 10,78,875 |
| 29 Aug | 291.00 | 12.5 | 0.55 | 21,05,250 | 3,59,625 | 8,87,250 |
| 28 Aug | 294.60 | 11.95 | 1.95 | 4,04,250 | 1,54,875 | 5,27,625 |
| 27 Aug | 297.80 | 10 | -0.10 | 1,36,500 | 28,875 | 3,78,000 |
| 26 Aug | 297.30 | 10.1 | -1.30 | 3,51,750 | 2,31,000 | 3,43,875 |
| 23 Aug | 296.20 | 11.4 | 1.55 | 1,20,750 | 60,375 | 1,10,250 |
| 22 Aug | 299.65 | 9.85 | -0.60 | 34,125 | 13,125 | 47,250 |
| 21 Aug | 296.65 | 10.45 | -0.50 | 21,000 | 7,875 | 34,125 |
| 20 Aug | 296.40 | 10.95 | -4.30 | 31,500 | 13,125 | 26,250 |
| 19 Aug | 293.75 | 15.25 | 0.00 | 0 | 5,250 | 0 |
| 16 Aug | 296.55 | 15.25 | 0.25 | 7,875 | 2,625 | 10,500 |
| 14 Aug | 290.00 | 15 | 0.00 | 0 | 2,625 | 0 |
| 13 Aug | 289.95 | 15 | 2.00 | 5,250 | 0 | 5,250 |
| 12 Aug | 298.70 | 13 | 0.95 | 2,625 | 0 | 5,250 |
| 9 Aug | 302.20 | 12.05 | -1.95 | 2,625 | 0 | 5,250 |
| 8 Aug | 297.85 | 14 | 0.00 | 2,625 | 0 | 7,875 |
| 7 Aug | 304.60 | 14 | -1.20 | 5,250 | 2,625 | 5,250 |
| 6 Aug | 287.55 | 15.2 | -5.65 | 7,875 | 0 | 0 |
| 5 Aug | 291.65 | 20.85 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 301.65 | 20.85 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 308.50 | 20.85 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 315.25 | 20.85 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 317.40 | 20.85 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 323.05 | 20.85 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 317.30 | 20.85 | 0 | 0 | 0 | |
For Bhel - strike price 295 expiring on 26SEP2024
Delta for 295 PE is -
Historical price for 295 PE is as follows
On 16 Sept BHEL was trading at 269.50. The strike last trading price was 25.65, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by -7875 which decreased total open position to 1013250
On 13 Sept BHEL was trading at 264.30. The strike last trading price was 29.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 1023750
On 12 Sept BHEL was trading at 266.00. The strike last trading price was 30, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 1029000
On 11 Sept BHEL was trading at 258.75. The strike last trading price was 36.85, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 1063125
On 10 Sept BHEL was trading at 264.50. The strike last trading price was 31, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 1055250
On 9 Sept BHEL was trading at 262.05. The strike last trading price was 32.7, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 1039500
On 6 Sept BHEL was trading at 263.80. The strike last trading price was 31.2, which was 8.40 higher than the previous day. The implied volatity was -, the open interest changed by -7875 which decreased total open position to 1050000
On 5 Sept BHEL was trading at 273.55. The strike last trading price was 22.8, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 1057875
On 4 Sept BHEL was trading at 278.70. The strike last trading price was 19.4, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by -23625 which decreased total open position to 1057875
On 3 Sept BHEL was trading at 286.35. The strike last trading price was 14.2, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 1076250
On 2 Sept BHEL was trading at 286.80. The strike last trading price was 14.5, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -7875 which decreased total open position to 1073625
On 30 Aug BHEL was trading at 290.55. The strike last trading price was 12.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 183750 which increased total open position to 1078875
On 29 Aug BHEL was trading at 291.00. The strike last trading price was 12.5, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 359625 which increased total open position to 887250
On 28 Aug BHEL was trading at 294.60. The strike last trading price was 11.95, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 154875 which increased total open position to 527625
On 27 Aug BHEL was trading at 297.80. The strike last trading price was 10, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 28875 which increased total open position to 378000
On 26 Aug BHEL was trading at 297.30. The strike last trading price was 10.1, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 231000 which increased total open position to 343875
On 23 Aug BHEL was trading at 296.20. The strike last trading price was 11.4, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 60375 which increased total open position to 110250
On 22 Aug BHEL was trading at 299.65. The strike last trading price was 9.85, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 47250
On 21 Aug BHEL was trading at 296.65. The strike last trading price was 10.45, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 34125
On 20 Aug BHEL was trading at 296.40. The strike last trading price was 10.95, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 26250
On 19 Aug BHEL was trading at 293.75. 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 5250 which increased total open position to 0
On 16 Aug BHEL was trading at 296.55. 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 2625 which increased total open position to 10500
On 14 Aug BHEL was trading at 290.00. 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 2625 which increased total open position to 0
On 13 Aug BHEL was trading at 289.95. The strike last trading price was 15, which was 2.00 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 13, 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 5250
On 9 Aug BHEL was trading at 302.20. The strike last trading price was 12.05, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5250
On 8 Aug BHEL was trading at 297.85. The strike last trading price was 14, 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 7875
On 7 Aug BHEL was trading at 304.60. The strike last trading price was 14, 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 5250
On 6 Aug BHEL was trading at 287.55. The strike last trading price was 15.2, which was -5.65 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 20.85, 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 20.85, 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 20.85, 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 20.85, 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 20.85, 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 20.85, 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 20.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0