BHEL
Bhel
Historical option data for BHEL
06 Sep 2024 04:12 PM IST
| BHEL 315 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 263.80 | 0.7 | -0.35 | 11,15,625 | -65,625 | 10,86,750 | ||||
| 5 Sept | 273.55 | 1.05 | -0.50 | 11,20,875 | -70,875 | 11,34,000 | ||||
| 4 Sept | 278.70 | 1.55 | -1.10 | 20,18,625 | 3,43,875 | 12,23,250 | ||||
| 3 Sept | 286.35 | 2.65 | -0.15 | 15,59,250 | 3,20,250 | 12,54,750 | ||||
| 2 Sept | 286.80 | 2.8 | -1.00 | 19,45,125 | 68,250 | 9,42,375 | ||||
| 30 Aug | 290.55 | 3.8 | -0.85 | 16,14,375 | 4,54,125 | 8,63,625 | ||||
| 29 Aug | 291.00 | 4.65 | -0.45 | 12,33,750 | 91,875 | 4,06,875 | ||||
| 28 Aug | 294.60 | 5.1 | -1.35 | 4,38,375 | 1,31,250 | 3,07,125 | ||||
| 27 Aug | 297.80 | 6.45 | -0.50 | 1,62,750 | 34,125 | 1,81,125 | ||||
| 26 Aug | 297.30 | 6.95 | -0.05 | 1,91,625 | 60,375 | 1,52,250 | ||||
| 23 Aug | 296.20 | 7 | -0.50 | 52,500 | 21,000 | 91,875 | ||||
| 22 Aug | 299.65 | 7.5 | 1.15 | 49,875 | 0 | 68,250 | ||||
| 21 Aug | 296.65 | 6.35 | -0.25 | 18,375 | 7,875 | 68,250 | ||||
| 20 Aug | 296.40 | 6.6 | 0.10 | 55,125 | 5,250 | 52,500 | ||||
| 19 Aug | 293.75 | 6.5 | -1.00 | 2,625 | 0 | 47,250 | ||||
| 16 Aug | 296.55 | 7.5 | 0.35 | 23,625 | 7,875 | 44,625 | ||||
| 14 Aug | 290.00 | 7.15 | -1.05 | 31,500 | 18,375 | 34,125 | ||||
| 13 Aug | 289.95 | 8.2 | -3.70 | 2,625 | 0 | 15,750 | ||||
| 12 Aug | 298.70 | 11.9 | 0.30 | 10,500 | 7,875 | 13,125 | ||||
| 9 Aug | 302.20 | 11.6 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 297.85 | 11.6 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 304.60 | 11.6 | -0.50 | 2,625 | 0 | 5,250 | ||||
| 6 Aug | 287.55 | 12.1 | -5.50 | 2,625 | 0 | 2,625 | ||||
| 5 Aug | 291.65 | 17.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 301.65 | 17.6 | 0.00 | 0 | 2,625 | 0 | ||||
| 1 Aug | 308.50 | 17.6 | -13.50 | 2,625 | 0 | 0 | ||||
| 31 Jul | 315.25 | 31.1 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 317.40 | 31.1 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 323.05 | 31.1 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 26 Jul | 317.30 | 31.1 | 0 | 0 | 0 | |||||
For Bhel - strike price 315 expiring on 26SEP2024
Delta for 315 CE is -
Historical price for 315 CE is as follows
On 6 Sept BHEL was trading at 263.80. The strike last trading price was 0.7, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -65625 which decreased total open position to 1086750
On 5 Sept BHEL was trading at 273.55. The strike last trading price was 1.05, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -70875 which decreased total open position to 1134000
On 4 Sept BHEL was trading at 278.70. The strike last trading price was 1.55, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 343875 which increased total open position to 1223250
On 3 Sept BHEL was trading at 286.35. The strike last trading price was 2.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 320250 which increased total open position to 1254750
On 2 Sept BHEL was trading at 286.80. The strike last trading price was 2.8, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 68250 which increased total open position to 942375
On 30 Aug BHEL was trading at 290.55. The strike last trading price was 3.8, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 454125 which increased total open position to 863625
On 29 Aug BHEL was trading at 291.00. The strike last trading price was 4.65, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 91875 which increased total open position to 406875
On 28 Aug BHEL was trading at 294.60. The strike last trading price was 5.1, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 131250 which increased total open position to 307125
On 27 Aug BHEL was trading at 297.80. The strike last trading price was 6.45, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 34125 which increased total open position to 181125
On 26 Aug BHEL was trading at 297.30. The strike last trading price was 6.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 60375 which increased total open position to 152250
On 23 Aug BHEL was trading at 296.20. The strike last trading price was 7, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 91875
On 22 Aug BHEL was trading at 299.65. The strike last trading price was 7.5, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68250
On 21 Aug BHEL was trading at 296.65. The strike last trading price was 6.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 68250
On 20 Aug BHEL was trading at 296.40. The strike last trading price was 6.6, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 52500
On 19 Aug BHEL was trading at 293.75. The strike last trading price was 6.5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47250
On 16 Aug BHEL was trading at 296.55. The strike last trading price was 7.5, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 44625
On 14 Aug BHEL was trading at 290.00. The strike last trading price was 7.15, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 18375 which increased total open position to 34125
On 13 Aug BHEL was trading at 289.95. The strike last trading price was 8.2, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15750
On 12 Aug BHEL was trading at 298.70. The strike last trading price was 11.9, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 13125
On 9 Aug BHEL was trading at 302.20. The strike last trading price was 11.6, 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 11.6, 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 11.6, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5250
On 6 Aug BHEL was trading at 287.55. The strike last trading price was 12.1, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2625
On 5 Aug BHEL was trading at 291.65. The strike last trading price was 17.6, 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 17.6, 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 17.6, which was -13.50 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 31.1, 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 31.1, 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 31.1, 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 31.1, 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 315 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 263.80 | 38.5 | 0.00 | 0 | 2,625 | 0 |
| 5 Sept | 273.55 | 38.5 | 2.50 | 5,250 | 0 | 1,52,250 |
| 4 Sept | 278.70 | 36 | 7.10 | 2,625 | 0 | 1,54,875 |
| 3 Sept | 286.35 | 28.9 | -0.20 | 5,250 | 2,625 | 1,57,500 |
| 2 Sept | 286.80 | 29.1 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 290.55 | 29.1 | 0.00 | 0 | 73,500 | 0 |
| 29 Aug | 291.00 | 29.1 | 4.45 | 73,500 | 70,875 | 1,52,250 |
| 28 Aug | 294.60 | 24.65 | 3.85 | 68,250 | 60,375 | 81,375 |
| 27 Aug | 297.80 | 20.8 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 297.30 | 20.8 | 0.00 | 0 | 5,250 | 0 |
| 23 Aug | 296.20 | 20.8 | -2.40 | 5,250 | 2,625 | 18,375 |
| 22 Aug | 299.65 | 23.2 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 296.65 | 23.2 | 0.00 | 0 | 2,625 | 0 |
| 20 Aug | 296.40 | 23.2 | -2.65 | 2,625 | 0 | 13,125 |
| 19 Aug | 293.75 | 25.85 | 0.00 | 0 | 7,875 | 0 |
| 16 Aug | 296.55 | 25.85 | -4.00 | 10,500 | 0 | 5,250 |
| 14 Aug | 290.00 | 29.85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 289.95 | 29.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 298.70 | 29.85 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 302.20 | 29.85 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 297.85 | 29.85 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 304.60 | 29.85 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 287.55 | 29.85 | 11.85 | 2,625 | 0 | 5,250 |
| 5 Aug | 291.65 | 18 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 301.65 | 18 | 0.00 | 0 | 2,625 | 0 |
| 1 Aug | 308.50 | 18 | 0.75 | 2,625 | 0 | 2,625 |
| 31 Jul | 315.25 | 17.25 | -13.40 | 2,625 | 0 | 0 |
| 30 Jul | 317.40 | 30.65 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 323.05 | 30.65 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 317.30 | 30.65 | 0 | 0 | 0 | |
For Bhel - strike price 315 expiring on 26SEP2024
Delta for 315 PE is -
Historical price for 315 PE is as follows
On 6 Sept BHEL was trading at 263.80. The strike last trading price was 38.5, 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 5 Sept BHEL was trading at 273.55. The strike last trading price was 38.5, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 152250
On 4 Sept BHEL was trading at 278.70. The strike last trading price was 36, which was 7.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 154875
On 3 Sept BHEL was trading at 286.35. The strike last trading price was 28.9, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 157500
On 2 Sept BHEL was trading at 286.80. The strike last trading price was 29.1, 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 Aug BHEL was trading at 290.55. The strike last trading price was 29.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 73500 which increased total open position to 0
On 29 Aug BHEL was trading at 291.00. The strike last trading price was 29.1, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 70875 which increased total open position to 152250
On 28 Aug BHEL was trading at 294.60. The strike last trading price was 24.65, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 60375 which increased total open position to 81375
On 27 Aug BHEL was trading at 297.80. 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 26 Aug BHEL was trading at 297.30. 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 5250 which increased total open position to 0
On 23 Aug BHEL was trading at 296.20. The strike last trading price was 20.8, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 18375
On 22 Aug BHEL was trading at 299.65. The strike last trading price was 23.2, 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 21 Aug BHEL was trading at 296.65. The strike last trading price was 23.2, 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 20 Aug BHEL was trading at 296.40. The strike last trading price was 23.2, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13125
On 19 Aug BHEL was trading at 293.75. The strike last trading price was 25.85, 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 16 Aug BHEL was trading at 296.55. The strike last trading price was 25.85, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5250
On 14 Aug BHEL was trading at 290.00. The strike last trading price was 29.85, 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 29.85, 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 29.85, 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 29.85, 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 29.85, 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 29.85, 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 29.85, which was 11.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5250
On 5 Aug BHEL was trading at 291.65. The strike last trading price was 18, 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 18, 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 18, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2625
On 31 Jul BHEL was trading at 315.25. The strike last trading price was 17.25, which was -13.40 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 30.65, 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 30.65, 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 30.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0