BHEL
Bhel
Historical option data for BHEL
16 Sep 2024 04:12 PM IST
| BHEL 325 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 269.50 | 0.25 | -0.05 | 86,625 | -28,875 | 4,38,375 | ||||
| 13 Sept | 264.30 | 0.3 | -0.10 | 1,26,000 | -23,625 | 4,75,125 | ||||
| 12 Sept | 266.00 | 0.4 | 0.05 | 1,10,250 | -10,500 | 5,04,000 | ||||
| 11 Sept | 258.75 | 0.35 | -0.05 | 91,875 | 18,375 | 5,17,125 | ||||
| 10 Sept | 264.50 | 0.4 | 0.00 | 1,33,875 | -28,875 | 5,01,375 | ||||
| 9 Sept | 262.05 | 0.4 | -0.15 | 1,91,625 | 36,750 | 5,27,625 | ||||
| 6 Sept | 263.80 | 0.55 | -0.20 | 2,83,500 | -36,750 | 4,90,875 | ||||
| 5 Sept | 273.55 | 0.75 | -0.20 | 3,33,375 | 10,500 | 5,22,375 | ||||
| 4 Sept | 278.70 | 0.95 | -0.65 | 4,30,500 | 78,750 | 5,25,000 | ||||
| 3 Sept | 286.35 | 1.6 | -0.05 | 2,49,375 | 42,000 | 4,48,875 | ||||
| 2 Sept | 286.80 | 1.65 | -0.75 | 2,44,125 | 73,500 | 4,14,750 | ||||
| 30 Aug | 290.55 | 2.4 | -0.35 | 2,52,000 | 78,750 | 3,38,625 | ||||
| 29 Aug | 291.00 | 2.75 | -0.45 | 5,61,750 | -18,375 | 2,62,500 | ||||
| 28 Aug | 294.60 | 3.2 | -0.95 | 1,26,000 | 21,000 | 2,80,875 | ||||
| 27 Aug | 297.80 | 4.15 | -0.25 | 2,04,750 | 97,125 | 2,49,375 | ||||
| 26 Aug | 297.30 | 4.4 | -0.15 | 1,52,250 | 63,000 | 1,52,250 | ||||
| 23 Aug | 296.20 | 4.55 | -0.55 | 65,625 | 31,500 | 89,250 | ||||
| 22 Aug | 299.65 | 5.1 | 0.90 | 10,500 | -5,250 | 57,750 | ||||
| 21 Aug | 296.65 | 4.2 | -0.10 | 7,875 | 0 | 63,000 | ||||
| 20 Aug | 296.40 | 4.3 | -0.20 | 34,125 | 15,750 | 65,625 | ||||
| 19 Aug | 293.75 | 4.5 | -0.40 | 10,500 | 5,250 | 49,875 | ||||
| 16 Aug | 296.55 | 4.9 | 0.10 | 21,000 | 10,500 | 47,250 | ||||
| 14 Aug | 290.00 | 4.8 | -2.60 | 23,625 | 5,250 | 34,125 | ||||
| 13 Aug | 289.95 | 7.4 | -1.35 | 15,750 | 5,250 | 28,875 | ||||
| 12 Aug | 298.70 | 8.75 | 0.35 | 23,625 | 10,500 | 23,625 | ||||
| 9 Aug | 302.20 | 8.4 | -1.70 | 2,625 | 0 | 13,125 | ||||
| 8 Aug | 297.85 | 10.1 | -2.00 | 2,625 | 0 | 0 | ||||
| 7 Aug | 304.60 | 12.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 287.55 | 12.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 291.65 | 12.1 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 2 Aug | 301.65 | 12.1 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 308.50 | 12.1 | -5.20 | 13,125 | 2,625 | 15,750 | ||||
| 31 Jul | 315.25 | 17.3 | -2.20 | 5,250 | 0 | 13,125 | ||||
| 30 Jul | 317.40 | 19.5 | -7.40 | 21,000 | 13,125 | 13,125 | ||||
| 29 Jul | 323.05 | 26.9 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 317.30 | 26.9 | 0 | 0 | 0 | |||||
For Bhel - strike price 325 expiring on 26SEP2024
Delta for 325 CE is -
Historical price for 325 CE is as follows
On 16 Sept BHEL was trading at 269.50. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -28875 which decreased total open position to 438375
On 13 Sept BHEL was trading at 264.30. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -23625 which decreased total open position to 475125
On 12 Sept BHEL was trading at 266.00. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 504000
On 11 Sept BHEL was trading at 258.75. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 18375 which increased total open position to 517125
On 10 Sept BHEL was trading at 264.50. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -28875 which decreased total open position to 501375
On 9 Sept BHEL was trading at 262.05. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 36750 which increased total open position to 527625
On 6 Sept BHEL was trading at 263.80. The strike last trading price was 0.55, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -36750 which decreased total open position to 490875
On 5 Sept BHEL was trading at 273.55. The strike last trading price was 0.75, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 522375
On 4 Sept BHEL was trading at 278.70. The strike last trading price was 0.95, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 78750 which increased total open position to 525000
On 3 Sept BHEL was trading at 286.35. The strike last trading price was 1.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 448875
On 2 Sept BHEL was trading at 286.80. The strike last trading price was 1.65, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 73500 which increased total open position to 414750
On 30 Aug BHEL was trading at 290.55. The strike last trading price was 2.4, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 78750 which increased total open position to 338625
On 29 Aug BHEL was trading at 291.00. The strike last trading price was 2.75, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -18375 which decreased total open position to 262500
On 28 Aug BHEL was trading at 294.60. The strike last trading price was 3.2, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 280875
On 27 Aug BHEL was trading at 297.80. The strike last trading price was 4.15, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 97125 which increased total open position to 249375
On 26 Aug BHEL was trading at 297.30. The strike last trading price was 4.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 152250
On 23 Aug BHEL was trading at 296.20. The strike last trading price was 4.55, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 89250
On 22 Aug BHEL was trading at 299.65. The strike last trading price was 5.1, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 57750
On 21 Aug BHEL was trading at 296.65. The strike last trading price was 4.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63000
On 20 Aug BHEL was trading at 296.40. The strike last trading price was 4.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 65625
On 19 Aug BHEL was trading at 293.75. The strike last trading price was 4.5, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 49875
On 16 Aug BHEL was trading at 296.55. The strike last trading price was 4.9, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 47250
On 14 Aug BHEL was trading at 290.00. The strike last trading price was 4.8, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 34125
On 13 Aug BHEL was trading at 289.95. The strike last trading price was 7.4, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 28875
On 12 Aug BHEL was trading at 298.70. The strike last trading price was 8.75, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 23625
On 9 Aug BHEL was trading at 302.20. The strike last trading price was 8.4, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13125
On 8 Aug BHEL was trading at 297.85. The strike last trading price was 10.1, which was -2.00 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 12.1, 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 6 Aug BHEL was trading at 287.55. The strike last trading price was 12.1, 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 5 Aug BHEL was trading at 291.65. The strike last trading price was 12.1, 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 2 Aug BHEL was trading at 301.65. The strike last trading price was 12.1, 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 1 Aug BHEL was trading at 308.50. The strike last trading price was 12.1, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 15750
On 31 Jul BHEL was trading at 315.25. The strike last trading price was 17.3, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13125
On 30 Jul BHEL was trading at 317.40. The strike last trading price was 19.5, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 13125
On 29 Jul BHEL was trading at 323.05. The strike last trading price was 26.9, 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 26.9, 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 325 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 269.50 | 64.4 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 264.30 | 64.4 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 266.00 | 64.4 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 258.75 | 64.4 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 264.50 | 64.4 | 0.00 | 0 | -2,625 | 0 |
| 9 Sept | 262.05 | 64.4 | 26.10 | 2,625 | 0 | 3,62,250 |
| 6 Sept | 263.80 | 38.3 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 273.55 | 38.3 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 278.70 | 38.3 | 0.00 | 0 | 3,33,375 | 0 |
| 3 Sept | 286.35 | 38.3 | 1.60 | 3,59,625 | 3,33,375 | 3,62,250 |
| 2 Sept | 286.80 | 36.7 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 290.55 | 36.7 | 0.00 | 0 | 5,250 | 0 |
| 29 Aug | 291.00 | 36.7 | 4.05 | 5,250 | 2,625 | 26,250 |
| 28 Aug | 294.60 | 32.65 | 3.20 | 15,750 | 7,875 | 23,625 |
| 27 Aug | 297.80 | 29.45 | -0.55 | 10,500 | 0 | 5,250 |
| 26 Aug | 297.30 | 30 | 10.00 | 2,625 | 0 | 2,625 |
| 23 Aug | 296.20 | 20 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 299.65 | 20 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 296.65 | 20 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 296.40 | 20 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 293.75 | 20 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 296.55 | 20 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 290.00 | 20 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 289.95 | 20 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 298.70 | 20 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 302.20 | 20 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 297.85 | 20 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 304.60 | 20 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 287.55 | 20 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 291.65 | 20 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 301.65 | 20 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 308.50 | 20 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 315.25 | 20 | 0.00 | 0 | 2,625 | 0 |
| 30 Jul | 317.40 | 20 | -16.30 | 2,625 | 0 | 0 |
| 29 Jul | 323.05 | 36.3 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 317.30 | 36.3 | 0 | 0 | 0 | |
For Bhel - strike price 325 expiring on 26SEP2024
Delta for 325 PE is -
Historical price for 325 PE is as follows
On 16 Sept BHEL was trading at 269.50. The strike last trading price was 64.4, 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 Sept BHEL was trading at 264.30. The strike last trading price was 64.4, 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 12 Sept BHEL was trading at 266.00. The strike last trading price was 64.4, 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 11 Sept BHEL was trading at 258.75. The strike last trading price was 64.4, 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 10 Sept BHEL was trading at 264.50. The strike last trading price was 64.4, 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 9 Sept BHEL was trading at 262.05. The strike last trading price was 64.4, which was 26.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 362250
On 6 Sept BHEL was trading at 263.80. The strike last trading price was 38.3, 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 Sept BHEL was trading at 273.55. The strike last trading price was 38.3, 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 Sept BHEL was trading at 278.70. The strike last trading price was 38.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 333375 which increased total open position to 0
On 3 Sept BHEL was trading at 286.35. The strike last trading price was 38.3, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 333375 which increased total open position to 362250
On 2 Sept BHEL was trading at 286.80. The strike last trading price was 36.7, 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 36.7, 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 29 Aug BHEL was trading at 291.00. The strike last trading price was 36.7, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 26250
On 28 Aug BHEL was trading at 294.60. The strike last trading price was 32.65, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 23625
On 27 Aug BHEL was trading at 297.80. The strike last trading price was 29.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5250
On 26 Aug BHEL was trading at 297.30. The strike last trading price was 30, 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 2625
On 23 Aug BHEL was trading at 296.20. The strike last trading price was 20, 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 22 Aug BHEL was trading at 299.65. The strike last trading price was 20, 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 20, 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 20 Aug BHEL was trading at 296.40. The strike last trading price was 20, 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 19 Aug BHEL was trading at 293.75. The strike last trading price was 20, 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 16 Aug BHEL was trading at 296.55. The strike last trading price was 20, 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 20, 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 20, 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 20, 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 20, 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 20, 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 20, 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 20, 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 20, 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 20, 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 20, 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 20, 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 30 Jul BHEL was trading at 317.40. The strike last trading price was 20, which was -16.30 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 36.3, 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 36.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0