`
[--[65.84.65.76]--]
BHEL
Bhel

235.3 -6.95 (-2.87%)

Back to Option Chain


Historical option data for BHEL

20 Dec 2024 04:12 PM IST
BHEL 26DEC2024 320 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
20 Dec 235.30 0.05 0.00 - 5 -2 156
19 Dec 242.25 0.05 0.00 - 9 -5 159
18 Dec 239.85 0.05 0.00 - 19 -10 167
17 Dec 242.35 0.05 -0.05 - 16 -6 182
16 Dec 247.60 0.1 -0.05 - 28 -24 188
13 Dec 242.75 0.15 0.00 - 18 -4 215
12 Dec 244.50 0.15 0.00 - 13 -1 218
11 Dec 253.70 0.15 0.00 - 25 3 219
10 Dec 248.60 0.15 -0.05 - 21 4 216
9 Dec 249.55 0.2 0.00 53.62 26 5 215
6 Dec 249.05 0.2 0.05 49.58 2 -1 209
5 Dec 251.80 0.15 -0.05 44.17 5 -2 211
4 Dec 251.35 0.2 -0.05 45.28 89 12 206
3 Dec 252.35 0.25 0.00 45.41 31 -2 193
2 Dec 249.65 0.25 -0.05 45.99 33 3 194
29 Nov 251.09 0.3 -0.20 43.74 167 76 185
28 Nov 252.49 0.5 0.10 45.32 124 70 108
27 Nov 247.66 0.4 0.05 46.16 18 8 37
26 Nov 243.97 0.35 0.05 47.28 9 4 29
25 Nov 241.22 0.3 0.00 45.75 27 2 24
21 Nov 227.94 0.3 0.00 51.33 10 3 25
20 Nov 225.88 0.3 0.00 - 27 -1 23
19 Nov 225.88 0.3 -0.20 - 27 0 23
13 Nov 222.56 0.5 0.00 - 2 1 22
12 Nov 230.22 0.5 -0.15 48.55 1 0 21
11 Nov 239.22 0.65 -0.20 45.23 5 1 20
8 Nov 239.04 0.85 -0.15 46.00 3 0 19
7 Nov 244.29 1 -0.05 43.47 17 -1 20
6 Nov 247.98 1.05 -0.05 41.09 48 -1 20
5 Nov 235.25 1.1 0.00 48.68 26 5 20
4 Nov 233.39 1.1 -0.40 49.29 23 10 21
1 Nov 241.97 1.5 0.00 46.33 1 0 10
29 Oct 235.00 1.5 -0.10 - 2 1 9
28 Oct 229.75 1.6 -0.25 - 4 9 9
23 Oct 223.70 1.85 -0.15 - 3 2 8
22 Oct 232.80 2 -2.00 - 1 0 5
17 Oct 254.20 4 -5.00 - 1 0 5
15 Oct 271.60 9 0.00 - 0 2 0
14 Oct 268.75 9 2.10 - 5 0 3
11 Oct 270.00 6.9 -12.25 - 3 2 2
10 Oct 271.35 19.15 0.00 - 0 0 0
1 Oct 280.45 19.15 0.00 - 0 0 0
30 Sept 279.70 19.15 - 0 0 0


For Bhel - strike price 320 expiring on 26DEC2024

Delta for 320 CE is -

Historical price for 320 CE is as follows

On 20 Dec BHEL was trading at 235.30. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 156


On 19 Dec BHEL was trading at 242.25. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 159


On 18 Dec BHEL was trading at 239.85. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 167


On 17 Dec BHEL was trading at 242.35. 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 -6 which decreased total open position to 182


On 16 Dec BHEL was trading at 247.60. 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 -24 which decreased total open position to 188


On 13 Dec BHEL was trading at 242.75. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 215


On 12 Dec BHEL was trading at 244.50. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 218


On 11 Dec BHEL was trading at 253.70. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 219


On 10 Dec BHEL was trading at 248.60. 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 4 which increased total open position to 216


On 9 Dec BHEL was trading at 249.55. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 53.62, the open interest changed by 5 which increased total open position to 215


On 6 Dec BHEL was trading at 249.05. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 49.58, the open interest changed by -1 which decreased total open position to 209


On 5 Dec BHEL was trading at 251.80. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 44.17, the open interest changed by -2 which decreased total open position to 211


On 4 Dec BHEL was trading at 251.35. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 45.28, the open interest changed by 12 which increased total open position to 206


On 3 Dec BHEL was trading at 252.35. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 45.41, the open interest changed by -2 which decreased total open position to 193


On 2 Dec BHEL was trading at 249.65. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 45.99, the open interest changed by 3 which increased total open position to 194


On 29 Nov BHEL was trading at 251.09. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was 43.74, the open interest changed by 76 which increased total open position to 185


On 28 Nov BHEL was trading at 252.49. The strike last trading price was 0.5, which was 0.10 higher than the previous day. The implied volatity was 45.32, the open interest changed by 70 which increased total open position to 108


On 27 Nov BHEL was trading at 247.66. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 46.16, the open interest changed by 8 which increased total open position to 37


On 26 Nov BHEL was trading at 243.97. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 47.28, the open interest changed by 4 which increased total open position to 29


On 25 Nov BHEL was trading at 241.22. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 45.75, the open interest changed by 2 which increased total open position to 24


On 21 Nov BHEL was trading at 227.94. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 51.33, the open interest changed by 3 which increased total open position to 25


On 20 Nov BHEL was trading at 225.88. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 23


On 19 Nov BHEL was trading at 225.88. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23


On 13 Nov BHEL was trading at 222.56. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 22


On 12 Nov BHEL was trading at 230.22. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 48.55, the open interest changed by 0 which decreased total open position to 21


On 11 Nov BHEL was trading at 239.22. The strike last trading price was 0.65, which was -0.20 lower than the previous day. The implied volatity was 45.23, the open interest changed by 1 which increased total open position to 20


On 8 Nov BHEL was trading at 239.04. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was 46.00, the open interest changed by 0 which decreased total open position to 19


On 7 Nov BHEL was trading at 244.29. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 43.47, the open interest changed by -1 which decreased total open position to 20


On 6 Nov BHEL was trading at 247.98. The strike last trading price was 1.05, which was -0.05 lower than the previous day. The implied volatity was 41.09, the open interest changed by -1 which decreased total open position to 20


On 5 Nov BHEL was trading at 235.25. The strike last trading price was 1.1, which was 0.00 lower than the previous day. The implied volatity was 48.68, the open interest changed by 5 which increased total open position to 20


On 4 Nov BHEL was trading at 233.39. The strike last trading price was 1.1, which was -0.40 lower than the previous day. The implied volatity was 49.29, the open interest changed by 10 which increased total open position to 21


On 1 Nov BHEL was trading at 241.97. The strike last trading price was 1.5, which was 0.00 lower than the previous day. The implied volatity was 46.33, the open interest changed by 0 which decreased total open position to 10


On 29 Oct BHEL was trading at 235.00. The strike last trading price was 1.5, 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 28 Oct BHEL was trading at 229.75. The strike last trading price was 1.6, which was -0.25 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 1.85, which was -0.15 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, which was -2.00 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 4, which was -5.00 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 9, 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 9, which was 2.10 higher 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 6.9, which was -12.25 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 19.15, 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 19.15, 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 19.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


BHEL 26DEC2024 320 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
20 Dec 235.30 52.75 0.00 0.00 0 0 0
19 Dec 242.25 52.75 0.00 0.00 0 0 0
18 Dec 239.85 52.75 0.00 0.00 0 0 0
17 Dec 242.35 52.75 0.00 0.00 0 0 0
16 Dec 247.60 52.75 0.00 0.00 0 0 0
13 Dec 242.75 52.75 0.00 0.00 0 0 0
12 Dec 244.50 52.75 0.00 0.00 0 0 0
11 Dec 253.70 52.75 0.00 0.00 0 0 0
10 Dec 248.60 52.75 0.00 0.00 0 0 0
9 Dec 249.55 52.75 0.00 0.00 0 0 0
6 Dec 249.05 52.75 0.00 0.00 0 0 0
5 Dec 251.80 52.75 0.00 0.00 0 0 0
4 Dec 251.35 52.75 0.00 0.00 0 0 0
3 Dec 252.35 52.75 0.00 0.00 0 0 0
2 Dec 249.65 52.75 0.00 0.00 0 0 0
29 Nov 251.09 52.75 0.00 0.00 0 0 0
28 Nov 252.49 52.75 0.00 0.00 0 0 0
27 Nov 247.66 52.75 0.00 0.00 0 0 0
26 Nov 243.97 52.75 0.00 0.00 0 0 0
25 Nov 241.22 52.75 0.00 0.00 0 0 0
21 Nov 227.94 52.75 0.00 0.00 0 0 0
20 Nov 225.88 52.75 0.00 0.00 0 0 0
19 Nov 225.88 52.75 0.00 0.00 0 0 0
13 Nov 222.56 52.75 0.00 0.00 0 0 0
12 Nov 230.22 52.75 0.00 0.00 0 0 0
11 Nov 239.22 52.75 0.00 0.00 0 0 0
8 Nov 239.04 52.75 0.00 0.00 0 0 0
7 Nov 244.29 52.75 0.00 0.00 0 0 0
6 Nov 247.98 52.75 0.00 0.00 0 0 0
5 Nov 235.25 52.75 0.00 - 0 0 0
4 Nov 233.39 52.75 52.75 - 0 0 0
1 Nov 241.97 0 0.00 - 0 0 0
29 Oct 235.00 0 0.00 - 0 0 0
28 Oct 229.75 0 0.00 - 0 0 0
23 Oct 223.70 0 0.00 - 0 0 0
22 Oct 232.80 0 0.00 - 0 0 0
17 Oct 254.20 0 0.00 - 0 0 0
15 Oct 271.60 0 0.00 - 0 0 0
14 Oct 268.75 0 0.00 - 0 0 0
11 Oct 270.00 0 0.00 - 0 0 0
10 Oct 271.35 0 0.00 - 0 0 0
1 Oct 280.45 0 0.00 - 0 0 0
30 Sept 279.70 0 - 0 0 0


For Bhel - strike price 320 expiring on 26DEC2024

Delta for 320 PE is 0.00

Historical price for 320 PE is as follows

On 20 Dec BHEL was trading at 235.30. The strike last trading price was 52.75, 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 Dec BHEL was trading at 242.25. The strike last trading price was 52.75, 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 Dec BHEL was trading at 239.85. The strike last trading price was 52.75, 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 17 Dec BHEL was trading at 242.35. The strike last trading price was 52.75, 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 16 Dec BHEL was trading at 247.60. The strike last trading price was 52.75, 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 Dec BHEL was trading at 242.75. The strike last trading price was 52.75, 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 12 Dec BHEL was trading at 244.50. The strike last trading price was 52.75, 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 Dec BHEL was trading at 253.70. The strike last trading price was 52.75, 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 10 Dec BHEL was trading at 248.60. The strike last trading price was 52.75, 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 9 Dec BHEL was trading at 249.55. The strike last trading price was 52.75, 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 6 Dec BHEL was trading at 249.05. The strike last trading price was 52.75, 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 5 Dec BHEL was trading at 251.80. The strike last trading price was 52.75, 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 Dec BHEL was trading at 251.35. The strike last trading price was 52.75, 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 3 Dec BHEL was trading at 252.35. The strike last trading price was 52.75, 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 2 Dec BHEL was trading at 249.65. The strike last trading price was 52.75, 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 29 Nov BHEL was trading at 251.09. The strike last trading price was 52.75, 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 28 Nov BHEL was trading at 252.49. The strike last trading price was 52.75, 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 27 Nov BHEL was trading at 247.66. The strike last trading price was 52.75, 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 26 Nov BHEL was trading at 243.97. The strike last trading price was 52.75, 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 25 Nov BHEL was trading at 241.22. The strike last trading price was 52.75, 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 21 Nov BHEL was trading at 227.94. The strike last trading price was 52.75, 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 20 Nov BHEL was trading at 225.88. The strike last trading price was 52.75, 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 52.75, 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 52.75, 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 12 Nov BHEL was trading at 230.22. The strike last trading price was 52.75, 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 52.75, 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 52.75, 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 7 Nov BHEL was trading at 244.29. The strike last trading price was 52.75, 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 6 Nov BHEL was trading at 247.98. The strike last trading price was 52.75, 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 5 Nov BHEL was trading at 235.25. The strike last trading price was 52.75, 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 4 Nov BHEL was trading at 233.39. The strike last trading price was 52.75, which was 52.75 higher than the previous day. The implied volatity was -, 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 0, 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 Oct BHEL was trading at 235.00. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 15 Oct BHEL was trading at 271.60. The strike last trading price was 0, 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 0, 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 11 Oct BHEL was trading at 270.00. The strike last trading price was 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to