BHEL
Bhel
Historical option data for BHEL
21 Nov 2024 04:12 PM IST
| BHEL 28NOV2024 305 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 227.94 | 0.05 | -0.05 | - | 1 | 0 | 44 | |||
| 20 Nov | 225.88 | 0.1 | 0.00 | - | 3 | 0 | 44 | |||
| 19 Nov | 225.88 | 0.1 | -0.05 | - | 3 | 0 | 44 | |||
| 18 Nov | 222.67 | 0.15 | -0.05 | - | 2 | 0 | 44 | |||
| 14 Nov | 223.71 | 0.2 | 0.10 | - | 4 | 0 | 44 | |||
| 13 Nov | 222.56 | 0.1 | -0.15 | - | 3 | 0 | 45 | |||
| 12 Nov | 230.22 | 0.25 | 0.05 | - | 6 | 3 | 45 | |||
| 11 Nov | 239.22 | 0.2 | 0.00 | 53.51 | 1 | 0 | 41 | |||
| 8 Nov | 239.04 | 0.2 | -0.10 | 49.31 | 6 | -3 | 43 | |||
| 7 Nov | 244.29 | 0.3 | -0.05 | 46.19 | 9 | 3 | 47 | |||
| 6 Nov | 247.98 | 0.35 | 0.05 | 43.39 | 12 | 8 | 46 | |||
| 5 Nov | 235.25 | 0.3 | -0.05 | 50.98 | 5 | 3 | 38 | |||
| 4 Nov | 233.39 | 0.35 | -0.10 | 52.51 | 43 | 6 | 35 | |||
| 1 Nov | 241.97 | 0.45 | -0.15 | 45.36 | 10 | 8 | 28 | |||
| 31 Oct | 239.00 | 0.6 | -0.10 | - | 20 | 1 | 19 | |||
| 30 Oct | 236.60 | 0.7 | -0.55 | - | 9 | 7 | 18 | |||
| 29 Oct | 235.00 | 1.25 | 0.00 | - | 4 | 0 | 11 | |||
| 28 Oct | 229.75 | 1.25 | 0.25 | - | 11 | 6 | 6 | |||
| 25 Oct | 216.85 | 1 | 0.00 | - | 0 | -1 | 0 | |||
| 24 Oct | 227.30 | 1 | 0.00 | - | 1 | 0 | 7 | |||
| 23 Oct | 223.70 | 1 | -1.05 | - | 3 | 1 | 9 | |||
| 22 Oct | 232.80 | 2.05 | 0.00 | - | 0 | -2 | 0 | |||
| 21 Oct | 247.65 | 2.05 | 0.05 | - | 8 | -3 | 7 | |||
| 18 Oct | 253.85 | 2 | -0.50 | - | 3 | 0 | 8 | |||
| 17 Oct | 254.20 | 2.5 | -1.60 | - | 1 | 0 | 7 | |||
| 16 Oct | 269.60 | 4.1 | -0.20 | - | 1 | 0 | 7 | |||
|
|
||||||||||
| 15 Oct | 271.60 | 4.3 | 0.00 | - | 0 | 2 | 0 | |||
| 14 Oct | 268.75 | 4.3 | -0.10 | - | 8 | 0 | 5 | |||
| 11 Oct | 270.00 | 4.4 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 271.35 | 4.4 | 0.00 | - | 0 | -1 | 0 | |||
| 9 Oct | 264.30 | 4.4 | 0.10 | - | 1 | 0 | 6 | |||
| 8 Oct | 265.50 | 4.3 | -13.80 | - | 29 | 7 | 7 | |||
| 7 Oct | 256.65 | 18.1 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 267.60 | 18.1 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 268.95 | 18.1 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 280.45 | 18.1 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 279.70 | 18.1 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 287.55 | 18.1 | - | 0 | 0 | 0 | ||||
For Bhel - strike price 305 expiring on 28NOV2024
Delta for 305 CE is -
Historical price for 305 CE is as follows
On 21 Nov BHEL was trading at 227.94. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44
On 20 Nov BHEL was trading at 225.88. The strike last trading price was 0.1, 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 44
On 19 Nov BHEL was trading at 225.88. 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 0 which decreased total open position to 44
On 18 Nov BHEL was trading at 222.67. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44
On 14 Nov BHEL was trading at 223.71. The strike last trading price was 0.2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44
On 13 Nov BHEL was trading at 222.56. The strike last trading price was 0.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 12 Nov BHEL was trading at 230.22. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 45
On 11 Nov BHEL was trading at 239.22. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 53.51, the open interest changed by 0 which decreased total open position to 41
On 8 Nov BHEL was trading at 239.04. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 49.31, the open interest changed by -3 which decreased total open position to 43
On 7 Nov BHEL was trading at 244.29. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 46.19, the open interest changed by 3 which increased total open position to 47
On 6 Nov BHEL was trading at 247.98. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 43.39, the open interest changed by 8 which increased total open position to 46
On 5 Nov BHEL was trading at 235.25. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 50.98, the open interest changed by 3 which increased total open position to 38
On 4 Nov BHEL was trading at 233.39. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 52.51, the open interest changed by 6 which increased total open position to 35
On 1 Nov BHEL was trading at 241.97. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 45.36, the open interest changed by 8 which increased total open position to 28
On 31 Oct BHEL was trading at 239.00. The strike last trading price was 0.6, which was -0.10 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 0.7, which was -0.55 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 1.25, 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 28 Oct BHEL was trading at 229.75. The strike last trading price was 1.25, 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 25 Oct BHEL was trading at 216.85. The strike last trading price was 1, 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 24 Oct BHEL was trading at 227.30. The strike last trading price was 1, 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 1, 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 22 Oct BHEL was trading at 232.80. The strike last trading price was 2.05, 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 21 Oct BHEL was trading at 247.65. The strike last trading price was 2.05, 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 18 Oct BHEL was trading at 253.85. The strike last trading price was 2, which was -0.50 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 2.5, which was -1.60 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 4.1, which was -0.20 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 4.3, 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 4.3, which was -0.10 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 4.4, 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 4.4, 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 4.4, which was 0.10 higher 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 4.3, which was -13.80 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 18.1, 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 18.1, 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 18.1, 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 1 Oct BHEL was trading at 280.45. The strike last trading price was 18.1, 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 18.1, 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 18.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BHEL 28NOV2024 305 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 227.94 | 78.2 | -3.65 | - | 1 | 0 | 21 |
| 20 Nov | 225.88 | 81.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 225.88 | 81.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 222.67 | 81.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 223.71 | 81.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 222.56 | 81.85 | 16.15 | - | 5 | 0 | 21 |
| 12 Nov | 230.22 | 65.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 239.22 | 65.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 239.04 | 65.7 | 10.00 | - | 1 | 0 | 21 |
| 7 Nov | 244.29 | 55.7 | 0.00 | 0.00 | 0 | 1 | 0 |
| 6 Nov | 247.98 | 55.7 | -9.10 | 53.08 | 1 | 0 | 20 |
| 5 Nov | 235.25 | 64.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 233.39 | 64.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 241.97 | 64.8 | 0.00 | 0.00 | 0 | 10 | 0 |
| 31 Oct | 239.00 | 64.8 | 0.10 | - | 10 | 7 | 17 |
| 30 Oct | 236.60 | 64.7 | -7.80 | - | 3 | 0 | 9 |
| 29 Oct | 235.00 | 72.5 | 18.50 | - | 2 | 1 | 8 |
| 28 Oct | 229.75 | 54 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 216.85 | 54 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 227.30 | 54 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 223.70 | 54 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 232.80 | 54 | 0.00 | - | 0 | 1 | 0 |
| 21 Oct | 247.65 | 54 | 17.50 | - | 1 | 0 | 6 |
| 18 Oct | 253.85 | 36.5 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 254.20 | 36.5 | 0.00 | - | 0 | -3 | 0 |
| 16 Oct | 269.60 | 36.5 | 1.25 | - | 3 | 0 | 9 |
| 15 Oct | 271.60 | 35.25 | -1.30 | - | 6 | 2 | 5 |
| 14 Oct | 268.75 | 36.55 | -2.10 | - | 3 | 0 | 0 |
| 11 Oct | 270.00 | 38.65 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 271.35 | 38.65 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 264.30 | 38.65 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 265.50 | 38.65 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 256.65 | 38.65 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 267.60 | 38.65 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 268.95 | 38.65 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 280.45 | 38.65 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 279.70 | 38.65 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 287.55 | 38.65 | - | 0 | 0 | 0 | |
For Bhel - strike price 305 expiring on 28NOV2024
Delta for 305 PE is -
Historical price for 305 PE is as follows
On 21 Nov BHEL was trading at 227.94. The strike last trading price was 78.2, 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 21
On 20 Nov BHEL was trading at 225.88. The strike last trading price was 81.85, 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 19 Nov BHEL was trading at 225.88. The strike last trading price was 81.85, 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 18 Nov BHEL was trading at 222.67. The strike last trading price was 81.85, 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 81.85, 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 81.85, which was 16.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 12 Nov BHEL was trading at 230.22. The strike last trading price was 65.7, 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 65.7, 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 8 Nov BHEL was trading at 239.04. The strike last trading price was 65.7, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 7 Nov BHEL was trading at 244.29. The strike last trading price was 55.7, 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 6 Nov BHEL was trading at 247.98. The strike last trading price was 55.7, which was -9.10 lower than the previous day. The implied volatity was 53.08, the open interest changed by 0 which decreased total open position to 20
On 5 Nov BHEL was trading at 235.25. The strike last trading price was 64.8, 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 4 Nov BHEL was trading at 233.39. The strike last trading price was 64.8, 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 1 Nov BHEL was trading at 241.97. The strike last trading price was 64.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 31 Oct BHEL was trading at 239.00. The strike last trading price was 64.8, which was 0.10 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 64.7, which was -7.80 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 72.5, which was 18.50 higher 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 54, 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 54, 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 24 Oct BHEL was trading at 227.30. The strike last trading price was 54, 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 54, 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 22 Oct BHEL was trading at 232.80. The strike last trading price was 54, 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 54, which was 17.50 higher 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 36.5, 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 17 Oct BHEL was trading at 254.20. The strike last trading price was 36.5, 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 16 Oct BHEL was trading at 269.60. The strike last trading price was 36.5, which was 1.25 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 35.25, which was -1.30 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 36.55, 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 11 Oct BHEL was trading at 270.00. The strike last trading price was 38.65, 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 38.65, 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 38.65, 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 38.65, 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 38.65, 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 38.65, 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 38.65, 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 1 Oct BHEL was trading at 280.45. The strike last trading price was 38.65, 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 38.65, 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 38.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
