BHEL
Bhel
Historical option data for BHEL
16 Sep 2024 04:12 PM IST
| BHEL 305 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 269.50 | 0.6 | 0.10 | 8,47,875 | -34,125 | 18,32,250 | ||||
| 13 Sept | 264.30 | 0.5 | -0.25 | 6,14,250 | -1,65,375 | 18,63,750 | ||||
| 12 Sept | 266.00 | 0.75 | 0.10 | 6,53,625 | -1,28,625 | 20,29,125 | ||||
| 11 Sept | 258.75 | 0.65 | -0.15 | 6,30,000 | -1,49,625 | 21,52,500 | ||||
| 10 Sept | 264.50 | 0.8 | -0.10 | 6,06,375 | 18,375 | 23,04,750 | ||||
| 9 Sept | 262.05 | 0.9 | -0.20 | 16,32,750 | 78,750 | 22,96,875 | ||||
| 6 Sept | 263.80 | 1.1 | -0.75 | 23,25,750 | 55,125 | 22,47,000 | ||||
| 5 Sept | 273.55 | 1.85 | -0.85 | 41,44,875 | 1,99,500 | 22,23,375 | ||||
| 4 Sept | 278.70 | 2.7 | -1.75 | 43,65,375 | 4,75,125 | 20,21,250 | ||||
| 3 Sept | 286.35 | 4.45 | -0.25 | 17,01,000 | 1,28,625 | 15,67,125 | ||||
| 2 Sept | 286.80 | 4.7 | -1.65 | 28,42,875 | 21,000 | 14,54,250 | ||||
| 30 Aug | 290.55 | 6.35 | -0.85 | 21,15,750 | 3,36,000 | 14,38,500 | ||||
| 29 Aug | 291.00 | 7.2 | -1.10 | 31,97,250 | 94,500 | 11,10,375 | ||||
| 28 Aug | 294.60 | 8.3 | -1.60 | 5,59,125 | 1,83,750 | 10,02,750 | ||||
| 27 Aug | 297.80 | 9.9 | -0.40 | 8,45,250 | 1,89,000 | 7,98,000 | ||||
| 26 Aug | 297.30 | 10.3 | 0.70 | 12,70,500 | 2,67,750 | 6,09,000 | ||||
| 23 Aug | 296.20 | 9.6 | -1.60 | 2,99,250 | 49,875 | 3,17,625 | ||||
| 22 Aug | 299.65 | 11.2 | 1.25 | 4,12,125 | 1,86,375 | 2,70,375 | ||||
| 21 Aug | 296.65 | 9.95 | -0.05 | 65,625 | 34,125 | 78,750 | ||||
| 20 Aug | 296.40 | 10 | -0.50 | 26,250 | 10,500 | 44,625 | ||||
| 19 Aug | 293.75 | 10.5 | -0.55 | 18,375 | 5,250 | 31,500 | ||||
| 16 Aug | 296.55 | 11.05 | 0.80 | 7,875 | 0 | 26,250 | ||||
| 14 Aug | 290.00 | 10.25 | -1.75 | 13,125 | 5,250 | 23,625 | ||||
| 13 Aug | 289.95 | 12 | -6.05 | 7,875 | 2,625 | 15,750 | ||||
|
|
||||||||||
| 12 Aug | 298.70 | 18.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 302.20 | 18.05 | 0.00 | 0 | 7,875 | 0 | ||||
| 8 Aug | 297.85 | 18.05 | 0.80 | 13,125 | 5,250 | 10,500 | ||||
| 7 Aug | 304.60 | 17.25 | 1.80 | 2,625 | 0 | 2,625 | ||||
| 6 Aug | 287.55 | 15.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 291.65 | 15.45 | -11.70 | 7,875 | 0 | 2,625 | ||||
| 2 Aug | 301.65 | 27.15 | 0.00 | 0 | 2,625 | 0 | ||||
| 1 Aug | 308.50 | 27.15 | -8.70 | 2,625 | 0 | 0 | ||||
| 31 Jul | 315.25 | 35.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 317.40 | 35.85 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 323.05 | 35.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 317.30 | 35.85 | 0 | 0 | 0 | |||||
For Bhel - strike price 305 expiring on 26SEP2024
Delta for 305 CE is -
Historical price for 305 CE is as follows
On 16 Sept BHEL was trading at 269.50. The strike last trading price was 0.6, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -34125 which decreased total open position to 1832250
On 13 Sept BHEL was trading at 264.30. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -165375 which decreased total open position to 1863750
On 12 Sept BHEL was trading at 266.00. The strike last trading price was 0.75, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -128625 which decreased total open position to 2029125
On 11 Sept BHEL was trading at 258.75. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -149625 which decreased total open position to 2152500
On 10 Sept BHEL was trading at 264.50. The strike last trading price was 0.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 18375 which increased total open position to 2304750
On 9 Sept BHEL was trading at 262.05. The strike last trading price was 0.9, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 78750 which increased total open position to 2296875
On 6 Sept BHEL was trading at 263.80. The strike last trading price was 1.1, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 55125 which increased total open position to 2247000
On 5 Sept BHEL was trading at 273.55. The strike last trading price was 1.85, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 199500 which increased total open position to 2223375
On 4 Sept BHEL was trading at 278.70. The strike last trading price was 2.7, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 475125 which increased total open position to 2021250
On 3 Sept BHEL was trading at 286.35. The strike last trading price was 4.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 128625 which increased total open position to 1567125
On 2 Sept BHEL was trading at 286.80. The strike last trading price was 4.7, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 1454250
On 30 Aug BHEL was trading at 290.55. The strike last trading price was 6.35, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 336000 which increased total open position to 1438500
On 29 Aug BHEL was trading at 291.00. The strike last trading price was 7.2, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 94500 which increased total open position to 1110375
On 28 Aug BHEL was trading at 294.60. The strike last trading price was 8.3, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 183750 which increased total open position to 1002750
On 27 Aug BHEL was trading at 297.80. The strike last trading price was 9.9, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 189000 which increased total open position to 798000
On 26 Aug BHEL was trading at 297.30. The strike last trading price was 10.3, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 267750 which increased total open position to 609000
On 23 Aug BHEL was trading at 296.20. The strike last trading price was 9.6, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 49875 which increased total open position to 317625
On 22 Aug BHEL was trading at 299.65. The strike last trading price was 11.2, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 186375 which increased total open position to 270375
On 21 Aug BHEL was trading at 296.65. The strike last trading price was 9.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 34125 which increased total open position to 78750
On 20 Aug BHEL was trading at 296.40. The strike last trading price was 10, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 44625
On 19 Aug BHEL was trading at 293.75. The strike last trading price was 10.5, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 31500
On 16 Aug BHEL was trading at 296.55. The strike last trading price was 11.05, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26250
On 14 Aug BHEL was trading at 290.00. The strike last trading price was 10.25, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 23625
On 13 Aug BHEL was trading at 289.95. The strike last trading price was 12, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 15750
On 12 Aug BHEL was trading at 298.70. The strike last trading price was 18.05, 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 18.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 0
On 8 Aug BHEL was trading at 297.85. The strike last trading price was 18.05, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 10500
On 7 Aug BHEL was trading at 304.60. The strike last trading price was 17.25, which was 1.80 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 15.45, 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 15.45, which was -11.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2625
On 2 Aug BHEL was trading at 301.65. The strike last trading price was 27.15, 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 1 Aug BHEL was trading at 308.50. The strike last trading price was 27.15, which was -8.70 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 35.85, 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 35.85, 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 35.85, 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 35.85, 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 305 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 269.50 | 35.35 | -2.95 | 7,875 | 0 | 2,17,875 |
| 13 Sept | 264.30 | 38.3 | -6.05 | 2,625 | 0 | 2,20,500 |
| 12 Sept | 266.00 | 44.35 | 0.00 | 0 | 2,625 | 0 |
| 11 Sept | 258.75 | 44.35 | 5.00 | 5,250 | 2,625 | 2,20,500 |
| 10 Sept | 264.50 | 39.35 | -3.65 | 7,875 | 0 | 2,23,125 |
| 9 Sept | 262.05 | 43 | 2.60 | 10,500 | 0 | 2,25,750 |
| 6 Sept | 263.80 | 40.4 | 8.85 | 10,500 | -2,625 | 2,28,375 |
| 5 Sept | 273.55 | 31.55 | 4.05 | 78,750 | 0 | 2,31,000 |
| 4 Sept | 278.70 | 27.5 | 5.75 | 63,000 | 26,250 | 2,31,000 |
| 3 Sept | 286.35 | 21.75 | 0.00 | 0 | -2,625 | 0 |
| 2 Sept | 286.80 | 21.75 | 4.25 | 10,500 | 0 | 2,07,375 |
| 30 Aug | 290.55 | 17.5 | -0.50 | 7,875 | -2,625 | 2,07,375 |
| 29 Aug | 291.00 | 18 | 0.40 | 1,20,750 | 13,125 | 2,12,625 |
| 28 Aug | 294.60 | 17.6 | 2.70 | 1,07,625 | 21,000 | 1,99,500 |
| 27 Aug | 297.80 | 14.9 | -0.70 | 1,36,500 | 1,02,375 | 1,73,250 |
| 26 Aug | 297.30 | 15.6 | -1.60 | 34,125 | 13,125 | 68,250 |
| 23 Aug | 296.20 | 17.2 | 2.70 | 23,625 | 5,250 | 57,750 |
| 22 Aug | 299.65 | 14.5 | -0.90 | 34,125 | 21,000 | 49,875 |
| 21 Aug | 296.65 | 15.4 | -0.60 | 13,125 | 0 | 18,375 |
| 20 Aug | 296.40 | 16 | -0.25 | 15,750 | 10,500 | 15,750 |
| 19 Aug | 293.75 | 16.25 | -3.15 | 5,250 | 0 | 7,875 |
| 16 Aug | 296.55 | 19.4 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 290.00 | 19.4 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 289.95 | 19.4 | 2.40 | 2,625 | 0 | 7,875 |
| 12 Aug | 298.70 | 17 | -0.75 | 2,625 | 0 | 5,250 |
| 9 Aug | 302.20 | 17.75 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 297.85 | 17.75 | 0.00 | 0 | 2,625 | 0 |
| 7 Aug | 304.60 | 17.75 | 5.80 | 2,625 | 0 | 2,625 |
| 6 Aug | 287.55 | 11.95 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 291.65 | 11.95 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 301.65 | 11.95 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 308.50 | 11.95 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 315.25 | 11.95 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 317.40 | 11.95 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 323.05 | 11.95 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 317.30 | 11.95 | 2,625 | 0 | 0 | |
For Bhel - strike price 305 expiring on 26SEP2024
Delta for 305 PE is -
Historical price for 305 PE is as follows
On 16 Sept BHEL was trading at 269.50. The strike last trading price was 35.35, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 217875
On 13 Sept BHEL was trading at 264.30. The strike last trading price was 38.3, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 220500
On 12 Sept BHEL was trading at 266.00. The strike last trading price was 44.35, 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 11 Sept BHEL was trading at 258.75. The strike last trading price was 44.35, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 220500
On 10 Sept BHEL was trading at 264.50. The strike last trading price was 39.35, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 223125
On 9 Sept BHEL was trading at 262.05. The strike last trading price was 43, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 225750
On 6 Sept BHEL was trading at 263.80. The strike last trading price was 40.4, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 228375
On 5 Sept BHEL was trading at 273.55. The strike last trading price was 31.55, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 231000
On 4 Sept BHEL was trading at 278.70. The strike last trading price was 27.5, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 231000
On 3 Sept BHEL was trading at 286.35. The strike last trading price was 21.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 0
On 2 Sept BHEL was trading at 286.80. The strike last trading price was 21.75, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 207375
On 30 Aug BHEL was trading at 290.55. The strike last trading price was 17.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 207375
On 29 Aug BHEL was trading at 291.00. The strike last trading price was 18, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 212625
On 28 Aug BHEL was trading at 294.60. The strike last trading price was 17.6, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 199500
On 27 Aug BHEL was trading at 297.80. The strike last trading price was 14.9, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 102375 which increased total open position to 173250
On 26 Aug BHEL was trading at 297.30. The strike last trading price was 15.6, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 68250
On 23 Aug BHEL was trading at 296.20. The strike last trading price was 17.2, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 57750
On 22 Aug BHEL was trading at 299.65. The strike last trading price was 14.5, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 49875
On 21 Aug BHEL was trading at 296.65. The strike last trading price was 15.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18375
On 20 Aug BHEL was trading at 296.40. The strike last trading price was 16, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 15750
On 19 Aug BHEL was trading at 293.75. The strike last trading price was 16.25, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7875
On 16 Aug BHEL was trading at 296.55. The strike last trading price was 19.4, 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 14 Aug BHEL was trading at 290.00. The strike last trading price was 19.4, 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 13 Aug BHEL was trading at 289.95. The strike last trading price was 19.4, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7875
On 12 Aug BHEL was trading at 298.70. The strike last trading price was 17, which was -0.75 lower 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 17.75, 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 8 Aug BHEL was trading at 297.85. The strike last trading price was 17.75, 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 17.75, which was 5.80 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 11.95, 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 11.95, 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 11.95, 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 11.95, 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 11.95, 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 11.95, 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 11.95, 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 11.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0