BHEL
Bhel
Historical option data for BHEL
16 Sep 2024 04:12 PM IST
| BHEL 345 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 269.50 | 0.3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 264.30 | 0.3 | 0.00 | 0 | -2,625 | 0 | ||||
| 12 Sept | 266.00 | 0.3 | -0.05 | 5,250 | -2,625 | 47,250 | ||||
| 11 Sept | 258.75 | 0.35 | 0.05 | 7,875 | 0 | 49,875 | ||||
| 10 Sept | 264.50 | 0.3 | 0.00 | 2,625 | 0 | 49,875 | ||||
| 9 Sept | 262.05 | 0.3 | 0.00 | 0 | -2,625 | 0 | ||||
| 6 Sept | 263.80 | 0.3 | -0.05 | 2,625 | 0 | 52,500 | ||||
| 5 Sept | 273.55 | 0.35 | -0.05 | 34,125 | -18,375 | 49,875 | ||||
| 4 Sept | 278.70 | 0.4 | -0.25 | 15,750 | 5,250 | 63,000 | ||||
| 3 Sept | 286.35 | 0.65 | 0.00 | 7,875 | 0 | 63,000 | ||||
| 2 Sept | 286.80 | 0.65 | -0.25 | 39,375 | -5,250 | 63,000 | ||||
| 30 Aug | 290.55 | 0.9 | -0.05 | 78,750 | 39,375 | 63,000 | ||||
| 29 Aug | 291.00 | 0.95 | -0.60 | 13,125 | 7,875 | 23,625 | ||||
| 28 Aug | 294.60 | 1.55 | -18.25 | 21,000 | 13,125 | 13,125 | ||||
| 27 Aug | 297.80 | 19.8 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 297.30 | 19.8 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 296.20 | 19.8 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 299.65 | 19.8 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 296.65 | 19.8 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 296.40 | 19.8 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 293.75 | 19.8 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 296.55 | 19.8 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 290.00 | 19.8 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 289.95 | 19.8 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 298.70 | 19.8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 302.20 | 19.8 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 297.85 | 19.8 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 304.60 | 19.8 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 287.55 | 19.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 291.65 | 19.8 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 301.65 | 19.8 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 308.50 | 19.8 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 315.25 | 19.8 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 Jul | 317.40 | 19.8 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 323.05 | 19.8 | 19.80 | 0 | 0 | 0 | ||||
| 26 Jul | 317.30 | 0 | 0 | 0 | 0 | |||||
For Bhel - strike price 345 expiring on 26SEP2024
Delta for 345 CE is -
Historical price for 345 CE is as follows
On 16 Sept BHEL was trading at 269.50. 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 0 which decreased total open position to 0
On 13 Sept BHEL was trading at 264.30. 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 -2625 which decreased total open position to 0
On 12 Sept BHEL was trading at 266.00. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 47250
On 11 Sept BHEL was trading at 258.75. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49875
On 10 Sept BHEL was trading at 264.50. 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 0 which decreased total open position to 49875
On 9 Sept BHEL was trading at 262.05. 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 -2625 which decreased total open position to 0
On 6 Sept BHEL was trading at 263.80. The strike last trading price was 0.3, 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 52500
On 5 Sept BHEL was trading at 273.55. 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 decreased total open position to 49875
On 4 Sept BHEL was trading at 278.70. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 63000
On 3 Sept BHEL was trading at 286.35. The strike last trading price was 0.65, 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 63000
On 2 Sept BHEL was trading at 286.80. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 63000
On 30 Aug BHEL was trading at 290.55. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 39375 which increased total open position to 63000
On 29 Aug BHEL was trading at 291.00. The strike last trading price was 0.95, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 23625
On 28 Aug BHEL was trading at 294.60. The strike last trading price was 1.55, which was -18.25 lower than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 13125
On 27 Aug BHEL was trading at 297.80. The strike last trading price was 19.8, 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 19.8, 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 23 Aug BHEL was trading at 296.20. The strike last trading price was 19.8, 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 22 Aug BHEL was trading at 299.65. The strike last trading price was 19.8, 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 21 Aug BHEL was trading at 296.65. The strike last trading price was 19.8, 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 20 Aug BHEL was trading at 296.40. The strike last trading price was 19.8, 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 19 Aug BHEL was trading at 293.75. The strike last trading price was 19.8, 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 16 Aug BHEL was trading at 296.55. The strike last trading price was 19.8, 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 14 Aug BHEL was trading at 290.00. The strike last trading price was 19.8, 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 13 Aug BHEL was trading at 289.95. The strike last trading price was 19.8, 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 12 Aug BHEL was trading at 298.70. The strike last trading price was 19.8, 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 9 Aug BHEL was trading at 302.20. The strike last trading price was 19.8, 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 8 Aug BHEL was trading at 297.85. The strike last trading price was 19.8, 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 7 Aug BHEL was trading at 304.60. The strike last trading price was 19.8, 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 6 Aug BHEL was trading at 287.55. The strike last trading price was 19.8, 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 5 Aug BHEL was trading at 291.65. The strike last trading price was 19.8, 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 2 Aug BHEL was trading at 301.65. The strike last trading price was 19.8, 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 1 Aug BHEL was trading at 308.50. The strike last trading price was 19.8, 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 31 Jul BHEL was trading at 315.25. The strike last trading price was 19.8, 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 30 Jul BHEL was trading at 317.40. The strike last trading price was 19.8, 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 29 Jul BHEL was trading at 323.05. The strike last trading price was 19.8, which was 19.80 higher 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 0, 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 345 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 269.50 | 80.15 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 264.30 | 80.15 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 266.00 | 80.15 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 258.75 | 80.15 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 264.50 | 80.15 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 262.05 | 80.15 | -1.15 | 2,625 | 0 | 2,625 |
| 6 Sept | 263.80 | 81.3 | 32.80 | 2,625 | 0 | 2,625 |
| 5 Sept | 273.55 | 48.5 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 278.70 | 48.5 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 286.35 | 48.5 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 286.80 | 48.5 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 290.55 | 48.5 | 0.00 | 0 | 2,625 | 0 |
| 29 Aug | 291.00 | 48.5 | -0.45 | 2,625 | 0 | 0 |
| 28 Aug | 294.60 | 48.95 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 297.80 | 48.95 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 297.30 | 48.95 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 296.20 | 48.95 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 299.65 | 48.95 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 296.65 | 48.95 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 296.40 | 48.95 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 293.75 | 48.95 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 296.55 | 48.95 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 290.00 | 48.95 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 289.95 | 48.95 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 298.70 | 48.95 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 302.20 | 48.95 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 297.85 | 48.95 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 304.60 | 48.95 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 287.55 | 48.95 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 291.65 | 48.95 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 301.65 | 48.95 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 308.50 | 48.95 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 315.25 | 48.95 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 317.40 | 48.95 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 323.05 | 48.95 | 48.95 | 0 | 0 | 0 |
| 26 Jul | 317.30 | 0 | 0 | 0 | 0 | |
For Bhel - strike price 345 expiring on 26SEP2024
Delta for 345 PE is -
Historical price for 345 PE is as follows
On 16 Sept BHEL was trading at 269.50. The strike last trading price was 80.15, 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 80.15, 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 80.15, 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 80.15, 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 80.15, 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 Sept BHEL was trading at 262.05. The strike last trading price was 80.15, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2625
On 6 Sept BHEL was trading at 263.80. The strike last trading price was 81.3, which was 32.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2625
On 5 Sept BHEL was trading at 273.55. The strike last trading price was 48.5, 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 48.5, 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 3 Sept BHEL was trading at 286.35. The strike last trading price was 48.5, 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 Sept BHEL was trading at 286.80. The strike last trading price was 48.5, 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 48.5, 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 29 Aug BHEL was trading at 291.00. The strike last trading price was 48.5, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug BHEL was trading at 294.60. The strike last trading price was 48.95, 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 27 Aug BHEL was trading at 297.80. The strike last trading price was 48.95, 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 48.95, 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 23 Aug BHEL was trading at 296.20. The strike last trading price was 48.95, 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 48.95, 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 48.95, 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 48.95, 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 48.95, 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 48.95, 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 48.95, 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 48.95, 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 48.95, 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 48.95, 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 48.95, 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 48.95, 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 48.95, 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 48.95, 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 48.95, 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 48.95, 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 48.95, 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 48.95, 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 48.95, which was 48.95 higher 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0