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 | 11.3 | 1.50 | - | 3,08,96,250 | 18,66,375 | 81,13,875 | |||
| 4 Jul | 311.05 | 9.8 | - | 1,98,16,125 | 2,44,125 | 62,47,500 | ||||
| 3 Jul | 311.30 | 11.55 | - | 2,76,93,750 | 14,72,625 | 60,03,375 | ||||
| 2 Jul | 297.15 | 6.15 | - | 57,61,875 | -2,52,000 | 45,30,750 | ||||
| 1 Jul | 302.40 | 8.4 | - | 44,96,625 | 1,91,625 | 47,82,750 | ||||
| 28 Jun | 300.85 | 8.4 | - | 1,19,91,000 | 11,18,250 | 45,91,125 | ||||
| 27 Jun | 296.95 | 8 | - | 55,65,000 | 6,51,000 | 34,72,875 | ||||
| 26 Jun | 295.75 | 7.25 | - | 15,88,125 | 5,88,000 | 28,21,875 | ||||
| 25 Jun | 293.90 | 7.3 | - | 24,54,375 | 5,43,375 | 22,33,875 | ||||
| 24 Jun | 294.70 | 8.2 | - | 16,72,125 | 3,38,625 | 16,90,500 | ||||
| 21 Jun | 295.05 | 8.80 | - | 11,26,125 | 2,36,250 | 13,54,500 | ||||
| 20 Jun | 293.40 | 9.50 | - | 8,03,250 | 2,38,875 | 11,20,875 | ||||
| 19 Jun | 297.05 | 10.65 | - | 7,14,000 | 1,96,875 | 8,82,000 | ||||
| 18 Jun | 305.60 | 13.00 | - | 6,69,375 | 1,18,125 | 6,82,500 | ||||
| 14 Jun | 305.70 | 12.95 | - | 6,35,250 | 1,89,000 | 5,64,375 | ||||
| 13 Jun | 303.95 | 13.80 | - | 3,64,875 | 1,02,375 | 3,72,750 | ||||
| 12 Jun | 295.15 | 11.75 | - | 1,89,000 | 49,875 | 2,70,375 | ||||
| 11 Jun | 295.20 | 12.20 | - | 1,57,500 | 31,500 | 2,20,500 | ||||
| 10 Jun | 284.45 | 10.65 | - | 1,26,000 | 10,500 | 1,86,375 | ||||
| 7 Jun | 285.50 | 12.05 | - | 18,375 | 10,500 | 1,73,250 | ||||
| 6 Jun | 277.95 | 11.60 | - | 1,94,250 | 63,000 | 1,62,750 | ||||
| 5 Jun | 255.35 | 6.25 | - | 57,750 | 2,625 | 99,750 | ||||
| 4 Jun | 246.55 | 8.50 | - | 1,15,500 | 2,625 | 97,125 | ||||
| 3 Jun | 311.45 | 23.45 | - | 1,41,750 | 23,625 | 94,500 | ||||
| 31 May | 298.90 | 18.50 | - | 28,875 | 10,500 | 68,250 | ||||
| 30 May | 290.75 | 17.00 | - | 2,625 | 2,625 | 57,750 | ||||
| 29 May | 294.10 | 19.65 | - | 10,500 | 5,250 | 55,125 | ||||
| 28 May | 291.50 | 20.40 | - | 13,125 | 5,250 | 47,250 | ||||
| 27 May | 298.55 | 23.85 | - | 18,375 | 0 | 44,625 | ||||
| 24 May | 305.65 | 27.25 | - | 21,000 | 2,625 | 44,625 | ||||
| 23 May | 304.80 | 27.00 | - | 2,625 | 0 | 42,000 | ||||
| 22 May | 301.95 | 27.30 | - | 23,625 | 0 | 42,000 | ||||
|
|
||||||||||
| 21 May | 319.20 | 33.25 | - | 13,125 | 10,500 | 39,375 | ||||
| 18 May | 310.35 | 19.90 | - | 5,250 | 0 | 23,625 | ||||
| 17 May | 299.90 | 20.70 | - | 2,625 | 2,625 | 21,000 | ||||
| 16 May | 294.80 | 20.80 | - | 2,625 | 0 | 18,375 | ||||
| 13 May | 274.30 | 16.00 | - | 0 | 0 | 0 | ||||
For BHEL - strike price 320 expiring on 25JUL2024
Delta for 320 CE is -
Historical price for 320 CE is as follows
On 5 Jul BHEL was trading at 316.40. The strike last trading price was 11.3, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 1866375 which increased total open position to 8113875
On 4 Jul BHEL was trading at 311.05. The strike last trading price was 9.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 244125 which increased total open position to 6247500
On 3 Jul BHEL was trading at 311.30. The strike last trading price was 11.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1472625 which increased total open position to 6003375
On 2 Jul BHEL was trading at 297.15. The strike last trading price was 6.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -252000 which decreased total open position to 4530750
On 1 Jul BHEL was trading at 302.40. The strike last trading price was 8.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 191625 which increased total open position to 4782750
On 28 Jun BHEL was trading at 300.85. The strike last trading price was 8.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 1118250 which increased total open position to 4591125
On 27 Jun BHEL was trading at 296.95. The strike last trading price was 8, which was lower than the previous day. The implied volatity was -, the open interest changed by 651000 which increased total open position to 3472875
On 26 Jun BHEL was trading at 295.75. The strike last trading price was 7.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 588000 which increased total open position to 2821875
On 25 Jun BHEL was trading at 293.90. The strike last trading price was 7.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 543375 which increased total open position to 2233875
On 24 Jun BHEL was trading at 294.70. The strike last trading price was 8.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 338625 which increased total open position to 1690500
On 21 Jun BHEL was trading at 295.05. The strike last trading price was 8.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 236250 which increased total open position to 1354500
On 20 Jun BHEL was trading at 293.40. The strike last trading price was 9.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 238875 which increased total open position to 1120875
On 19 Jun BHEL was trading at 297.05. The strike last trading price was 10.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 196875 which increased total open position to 882000
On 18 Jun BHEL was trading at 305.60. The strike last trading price was 13.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 118125 which increased total open position to 682500
On 14 Jun BHEL was trading at 305.70. The strike last trading price was 12.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 189000 which increased total open position to 564375
On 13 Jun BHEL was trading at 303.95. The strike last trading price was 13.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 102375 which increased total open position to 372750
On 12 Jun BHEL was trading at 295.15. The strike last trading price was 11.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 49875 which increased total open position to 270375
On 11 Jun BHEL was trading at 295.20. The strike last trading price was 12.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 220500
On 10 Jun BHEL was trading at 284.45. The strike last trading price was 10.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 186375
On 7 Jun BHEL was trading at 285.50. The strike last trading price was 12.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 173250
On 6 Jun BHEL was trading at 277.95. The strike last trading price was 11.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 162750
On 5 Jun BHEL was trading at 255.35. The strike last trading price was 6.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 99750
On 4 Jun BHEL was trading at 246.55. The strike last trading price was 8.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 97125
On 3 Jun BHEL was trading at 311.45. The strike last trading price was 23.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 23625 which increased total open position to 94500
On 31 May BHEL was trading at 298.90. The strike last trading price was 18.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 68250
On 30 May BHEL was trading at 290.75. The strike last trading price was 17.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 57750
On 29 May BHEL was trading at 294.10. The strike last trading price was 19.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 55125
On 28 May BHEL was trading at 291.50. The strike last trading price was 20.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 47250
On 27 May BHEL was trading at 298.55. The strike last trading price was 23.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44625
On 24 May BHEL was trading at 305.65. The strike last trading price was 27.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 44625
On 23 May BHEL was trading at 304.80. The strike last trading price was 27.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42000
On 22 May BHEL was trading at 301.95. The strike last trading price was 27.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42000
On 21 May BHEL was trading at 319.20. The strike last trading price was 33.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 39375
On 18 May BHEL was trading at 310.35. The strike last trading price was 19.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23625
On 17 May BHEL was trading at 299.90. The strike last trading price was 20.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 21000
On 16 May BHEL was trading at 294.80. The strike last trading price was 20.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18375
On 13 May BHEL was trading at 274.30. The strike last trading price was 16.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 316.40 | 13.7 | -3.80 | - | 55,59,750 | 15,35,625 | 31,60,500 |
| 4 Jul | 311.05 | 17.5 | - | 12,25,875 | 2,25,750 | 16,24,875 | |
| 3 Jul | 311.30 | 17.45 | - | 8,92,500 | 5,250 | 13,99,125 | |
| 2 Jul | 297.15 | 27.65 | - | 70,875 | 13,125 | 13,93,875 | |
| 1 Jul | 302.40 | 23.4 | - | 73,500 | 23,625 | 13,80,750 | |
| 28 Jun | 300.85 | 25.1 | - | 3,12,375 | 1,99,500 | 13,57,125 | |
| 27 Jun | 296.95 | 27.5 | - | 3,28,125 | 1,47,000 | 11,57,625 | |
| 26 Jun | 295.75 | 29.3 | - | 3,67,500 | 2,83,500 | 10,10,625 | |
| 25 Jun | 293.90 | 31.5 | - | 1,20,750 | 60,375 | 7,27,125 | |
| 24 Jun | 294.70 | 30.65 | - | 1,31,250 | 86,625 | 6,66,750 | |
| 21 Jun | 295.05 | 31.25 | - | 2,73,000 | 2,59,875 | 5,77,500 | |
| 20 Jun | 293.40 | 32.50 | - | 2,52,000 | 2,33,625 | 3,15,000 | |
| 19 Jun | 297.05 | 30.50 | - | 44,625 | 21,000 | 81,375 | |
| 18 Jun | 305.60 | 23.90 | - | 10,500 | 5,250 | 60,375 | |
| 14 Jun | 305.70 | 24.70 | - | 65,625 | 39,375 | 55,125 | |
| 13 Jun | 303.95 | 28.00 | - | 10,500 | 0 | 15,750 | |
| 12 Jun | 295.15 | 32.15 | - | 7,875 | 0 | 15,750 | |
| 11 Jun | 295.20 | 42.00 | - | 0 | 0 | 0 | |
| 10 Jun | 284.45 | 42.00 | - | 0 | 0 | 0 | |
| 7 Jun | 285.50 | 42.00 | - | 0 | 5,250 | 0 | |
| 6 Jun | 277.95 | 42.00 | - | 15,750 | 5,250 | 7,875 | |
| 5 Jun | 255.35 | 35.00 | - | 0 | 2,625 | 2,625 | |
| 4 Jun | 246.55 | 35.00 | - | 0 | 2,625 | 0 | |
| 3 Jun | 311.45 | 35.00 | - | 0 | 2,625 | 0 | |
| 31 May | 298.90 | 35.00 | - | 2,625 | 0 | 0 | |
| 30 May | 290.75 | 56.70 | - | 0 | 0 | 0 | |
| 29 May | 294.10 | 56.70 | - | 0 | 0 | 0 | |
| 28 May | 291.50 | 56.70 | - | 0 | 0 | 0 | |
| 27 May | 298.55 | 56.70 | - | 0 | 0 | 0 | |
| 24 May | 305.65 | 56.70 | - | 0 | 0 | 0 | |
| 23 May | 304.80 | 56.70 | - | 0 | 0 | 0 | |
| 22 May | 301.95 | 56.70 | - | 0 | 0 | 0 | |
| 21 May | 319.20 | 0.00 | - | 0 | 0 | 0 | |
| 18 May | 310.35 | 0.00 | - | 0 | 0 | 0 | |
| 17 May | 299.90 | 0.00 | - | 0 | 0 | 0 | |
| 16 May | 294.80 | 0.00 | - | 0 | 0 | 0 | |
| 13 May | 274.30 | 0.00 | - | 0 | 0 | 0 | |
For BHEL - strike price 320 expiring on 25JUL2024
Delta for 320 PE is -
Historical price for 320 PE is as follows
On 5 Jul BHEL was trading at 316.40. The strike last trading price was 13.7, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 1535625 which increased total open position to 3160500
On 4 Jul BHEL was trading at 311.05. The strike last trading price was 17.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 225750 which increased total open position to 1624875
On 3 Jul BHEL was trading at 311.30. The strike last trading price was 17.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 1399125
On 2 Jul BHEL was trading at 297.15. The strike last trading price was 27.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 1393875
On 1 Jul BHEL was trading at 302.40. The strike last trading price was 23.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 23625 which increased total open position to 1380750
On 28 Jun BHEL was trading at 300.85. The strike last trading price was 25.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 199500 which increased total open position to 1357125
On 27 Jun BHEL was trading at 296.95. The strike last trading price was 27.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 147000 which increased total open position to 1157625
On 26 Jun BHEL was trading at 295.75. The strike last trading price was 29.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 283500 which increased total open position to 1010625
On 25 Jun BHEL was trading at 293.90. The strike last trading price was 31.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 60375 which increased total open position to 727125
On 24 Jun BHEL was trading at 294.70. The strike last trading price was 30.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 86625 which increased total open position to 666750
On 21 Jun BHEL was trading at 295.05. The strike last trading price was 31.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 259875 which increased total open position to 577500
On 20 Jun BHEL was trading at 293.40. The strike last trading price was 32.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 233625 which increased total open position to 315000
On 19 Jun BHEL was trading at 297.05. The strike last trading price was 30.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 81375
On 18 Jun BHEL was trading at 305.60. The strike last trading price was 23.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 60375
On 14 Jun BHEL was trading at 305.70. The strike last trading price was 24.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 39375 which increased total open position to 55125
On 13 Jun BHEL was trading at 303.95. The strike last trading price was 28.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15750
On 12 Jun BHEL was trading at 295.15. The strike last trading price was 32.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15750
On 11 Jun BHEL was trading at 295.20. The strike last trading price was 42.00, 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 10 Jun BHEL was trading at 284.45. The strike last trading price was 42.00, 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 7 Jun BHEL was trading at 285.50. The strike last trading price was 42.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 0
On 6 Jun BHEL was trading at 277.95. The strike last trading price was 42.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 7875
On 5 Jun BHEL was trading at 255.35. The strike last trading price was 35.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 2625
On 4 Jun BHEL was trading at 246.55. The strike last trading price was 35.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 0
On 3 Jun BHEL was trading at 311.45. The strike last trading price was 35.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 0
On 31 May BHEL was trading at 298.90. The strike last trading price was 35.00, 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 30 May BHEL was trading at 290.75. The strike last trading price was 56.70, 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 56.70, 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 56.70, 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 56.70, 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 56.70, 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 56.70, 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 22 May BHEL was trading at 301.95. The strike last trading price was 56.70, 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 21 May BHEL was trading at 319.20. The strike last trading price was 0.00, 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 18 May BHEL was trading at 310.35. The strike last trading price was 0.00, 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 17 May BHEL was trading at 299.90. The strike last trading price was 0.00, 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 16 May BHEL was trading at 294.80. The strike last trading price was 0.00, 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 13 May BHEL was trading at 274.30. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0