Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
38.65
Change Change %
1.95 5.31%

Updated:03 Jul, 2020, 15:59 PM IST

BSE
38.65
Change Change %
1.95 5.31%

Updated:03 Jul, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
30-07-2020
OPTSTK
PE39.00
2.85 0.05 1.79% 35.80
Previous Close 2.80
Open 3.65
High 3.65
Low 2.75
Vol 5,88,000
Open Interest (OI) 3,57,000
Change in OI 84,000
Bid Price 2.75
Offer Price 2.85
Bid Quantity 21,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
30-07-2020
OPTSTK
PE10.00
0.05 0.00 0.00% 38.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
30-07-2020
OPTSTK
CE33.00
6.50 0.00 0.00% 32.15
Previous Close 6.50
Open 6.25
High 6.50
Low 6.25
Vol 63,000
Open Interest (OI) 3,57,000
Change in OI -21,000
Bid Price 6.05
Offer Price 6.50
Bid Quantity 42,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
30-07-2020
OPTSTK
PE33.00
0.65 0.00 0.00% 38.00
Previous Close 0.65
Open 1.00
High 1.00
Low 0.60
Vol 11,13,000
Open Interest (OI) 15,96,000
Change in OI 84,000
Bid Price 0.60
Offer Price 0.65
Bid Quantity 21,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
30-07-2020
OPTSTK
PE21.00
0.05 0.00 0.00% 38.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,05,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
30-07-2020
OPTSTK
PE23.00
0.05 0.00 0.00% 38.60
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 63,000
Open Interest (OI) 1,89,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
30-07-2020
OPTSTK
PE40.00
3.40 0.00 0.00% 35.25
Previous Close 3.40
Open 4.40
High 4.40
Low 3.35
Vol 3,36,000
Open Interest (OI) 3,78,000
Change in OI 0
Bid Price 3.25
Offer Price 3.45
Bid Quantity 42,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
30-07-2020
OPTSTK
PE42.00
7.30 0.00 0.00% 31.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 63,000
Change in OI 0
Bid Price 4.60
Offer Price 4.95
Bid Quantity 21,000
Offer Quantity 84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
30-07-2020
OPTSTK
PE14.00
0.05 0.00 0.00% 38.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,26,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
30-07-2020
OPTSTK
CE30.00
7.20 0.00 0.00% 31.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,04,000
Change in OI 0
Bid Price 8.65
Offer Price 9.15
Bid Quantity 84,000
Offer Quantity 84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
30-07-2020
OPTSTK
PE31.00
0.35 0.00 0.00% 38.30
Previous Close 0.35
Open 0.50
High 0.50
Low 0.35
Vol 3,15,000
Open Interest (OI) 6,30,000
Change in OI 1,47,000
Bid Price 0.30
Offer Price 0.35
Bid Quantity 1,26,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
30-07-2020
OPTSTK
PE41.00
5.75 0.00 0.00% 32.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,000
Change in OI 0
Bid Price 3.90
Offer Price 4.20
Bid Quantity 21,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
30-07-2020
OPTSTK
PE25.00
0.10 0.00 0.00% 38.55
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 2,52,000
Open Interest (OI) 17,01,000
Change in OI 2,10,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 11,97,000
Offer Quantity 3,15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
30-07-2020
OPTSTK
CE32.00
5.55 0.00 0.00% 33.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,47,000
Change in OI 0
Bid Price 6.90
Offer Price 7.35
Bid Quantity 42,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
30-07-2020
OPTSTK
PE32.00
0.45 0.00 0.00% 38.20
Previous Close 0.45
Open 0.70
High 0.75
Low 0.45
Vol 9,66,000
Open Interest (OI) 13,23,000
Change in OI 1,47,000
Bid Price 0.40
Offer Price 0.50
Bid Quantity 1,05,000
Offer Quantity 84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
30-07-2020
OPTSTK
CE29.00
8.00 0.00 0.00% 30.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 63,000
Change in OI 0
Bid Price 9.45
Offer Price 10.10
Bid Quantity 1,05,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
30-07-2020
OPTSTK
PE29.00
0.20 0.00 0.00% 38.45
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 1,68,000
Open Interest (OI) 4,62,000
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 5,88,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
30-07-2020
OPTSTK
CE34.00
5.85 0.00 0.00% 32.80
Previous Close 5.85
Open 4.20
High 5.85
Low 4.20
Vol 1,26,000
Open Interest (OI) 3,36,000
Change in OI 42,000
Bid Price 5.55
Offer Price 5.75
Bid Quantity 21,000
Offer Quantity 63,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
30-07-2020
OPTSTK
PE34.00
0.85 0.00 0.00% 37.80
Previous Close 0.85
Open 1.20
High 1.35
Low 0.80
Vol 21,84,000
Open Interest (OI) 13,02,000
Change in OI 3,36,000
Bid Price 0.80
Offer Price 0.90
Bid Quantity 63,000
Offer Quantity 84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
30-07-2020
OPTSTK
PE44.00
6.25 0.00 0.00% 32.40
Previous Close 6.25
Open 6.25
High 6.25
Low 6.25
Vol 21,000
Open Interest (OI) 63,000
Change in OI 0
Bid Price 6.05
Offer Price 6.60
Bid Quantity 84,000
Offer Quantity 63,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
30-07-2020
OPTSTK
PE26.00
0.05 0.00 0.00% 38.60
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 63,000
Open Interest (OI) 4,41,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 3,57,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
30-07-2020
OPTSTK
CE36.00
4.30 0.00 0.00% 34.35
Previous Close 4.30
Open 3.25
High 4.35
Low 2.90
Vol 17,22,000
Open Interest (OI) 8,82,000
Change in OI -4,62,000
Bid Price 4.05
Offer Price 4.25
Bid Quantity 42,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
30-07-2020
OPTSTK
CE28.00
9.00 0.00 0.00% 29.65
Previous Close 9.00
Open 9.00
High 9.00
Low 9.00
Vol 21,000
Open Interest (OI) 1,26,000
Change in OI 0
Bid Price 9.30
Offer Price 14.05
Bid Quantity 4,83,000
Offer Quantity 4,83,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
30-07-2020
OPTSTK
PE28.00
0.15 0.00 0.00% 38.50
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 1,26,000
Open Interest (OI) 5,46,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 6,93,000
Offer Quantity 1,05,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
30-07-2020
OPTSTK
CE27.00
11.35 0.00 0.00% 27.30
Previous Close 11.35
Open 11.25
High 11.35
Low 11.25
Vol 42,000
Open Interest (OI) 1,47,000
Change in OI 0
Bid Price 11.35
Offer Price 14.85
Bid Quantity 1,05,000
Offer Quantity 4,83,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
30-07-2020
OPTSTK
PE27.00
0.05 0.00 0.00% 38.60
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 1,68,000
Open Interest (OI) 2,52,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 6,30,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
30-07-2020
OPTSTK
PE22.00
0.05 0.00 0.00% 38.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,10,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 2,31,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
30-07-2020
OPTSTK
PE24.00
0.10 0.00 0.00% 38.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 84,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
30-07-2020
OPTSTK
PE18.00
0.05 0.00 0.00% 38.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,05,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
30-07-2020
OPTSTK
CE38.00
3.10 0.00 0.00% 35.55
Previous Close 3.10
Open 2.30
High 3.35
Low 2.10
Vol 47,88,000
Open Interest (OI) 12,81,000
Change in OI -1,26,000
Bid Price 2.95
Offer Price 3.15
Bid Quantity 1,26,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
30-07-2020
OPTSTK
PE38.00
2.30 0.00 0.00% 36.35
Previous Close 2.30
Open 3.05
High 3.15
Low 2.20
Vol 27,72,000
Open Interest (OI) 12,18,000
Change in OI 8,61,000
Bid Price 2.20
Offer Price 2.30
Bid Quantity 1,05,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
30-07-2020
OPTSTK
CE39.00
2.60 -0.05 -1.89% 36.05
Previous Close 2.65
Open 1.85
High 2.90
Low 1.80
Vol 43,26,000
Open Interest (OI) 23,73,000
Change in OI 5,88,000
Bid Price 2.50
Offer Price 2.60
Bid Quantity 84,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
30-07-2020
OPTSTK
PE37.00
1.80 -0.05 -2.70% 36.85
Previous Close 1.85
Open 2.50
High 2.50
Low 1.75
Vol 30,87,000
Open Interest (OI) 10,50,000
Change in OI 1,05,000
Bid Price 1.80
Offer Price 1.90
Bid Quantity 63,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
30-07-2020
OPTSTK
CE35.00
4.65 -0.15 -3.13% 34.00
Previous Close 4.80
Open 3.80
High 4.90
Low 3.60
Vol 11,55,000
Open Interest (OI) 10,71,000
Change in OI -3,15,000
Bid Price 4.60
Offer Price 5.00
Bid Quantity 63,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
30-07-2020
OPTSTK
CE43.00
1.20 -0.05 -4.00% 37.45
Previous Close 1.25
Open 0.80
High 1.45
Low 0.80
Vol 31,92,000
Open Interest (OI) 11,97,000
Change in OI 5,67,000
Bid Price 1.20
Offer Price 1.25
Bid Quantity 21,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
30-07-2020
OPTSTK
PE35.00
1.10 -0.05 -4.35% 37.55
Previous Close 1.15
Open 1.60
High 1.70
Low 1.05
Vol 39,48,000
Open Interest (OI) 19,53,000
Change in OI 6,30,000
Bid Price 1.05
Offer Price 1.15
Bid Quantity 42,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
30-07-2020
OPTSTK
CE40.00
2.10 -0.10 -4.55% 36.55
Previous Close 2.20
Open 1.45
High 2.45
Low 1.40
Vol 2,95,05,000
Open Interest (OI) 1,24,53,000
Change in OI 11,76,000
Bid Price 2.05
Offer Price 2.10
Bid Quantity 84,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
30-07-2020
OPTSTK
CE44.00
1.00 -0.05 -4.76% 37.65
Previous Close 1.05
Open 0.70
High 1.20
Low 0.60
Vol 1,00,59,000
Open Interest (OI) 52,92,000
Change in OI 15,12,000
Bid Price 0.90
Offer Price 1.00
Bid Quantity 1,68,000
Offer Quantity 3,57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
30-07-2020
OPTSTK
CE41.00
1.75 -0.10 -5.41% 36.90
Previous Close 1.85
Open 1.30
High 2.00
Low 1.15
Vol 64,89,000
Open Interest (OI) 27,93,000
Change in OI 2,10,000
Bid Price 1.70
Offer Price 1.80
Bid Quantity 21,000
Offer Quantity 1,05,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
30-07-2020
OPTSTK
CE37.00
3.40 -0.20 -5.56% 35.25
Previous Close 3.60
Open 2.65
High 3.80
Low 2.45
Vol 23,31,000
Open Interest (OI) 10,29,000
Change in OI -2,31,000
Bid Price 3.40
Offer Price 3.55
Bid Quantity 21,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
30-07-2020
OPTSTK
CE42.00
1.40 -0.10 -6.67% 37.25
Previous Close 1.50
Open 1.05
High 1.70
Low 0.95
Vol 64,47,000
Open Interest (OI) 32,13,000
Change in OI 9,87,000
Bid Price 1.40
Offer Price 1.45
Bid Quantity 21,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
30-07-2020
OPTSTK
PE36.00
1.35 -0.10 -6.90% 37.30
Previous Close 1.45
Open 2.20
High 2.20
Low 1.35
Vol 20,16,000
Open Interest (OI) 22,26,000
Change in OI 3,15,000
Bid Price 1.35
Offer Price 1.45
Bid Quantity 21,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
30-07-2020
OPTSTK
PE30.00
0.20 -0.05 -20.00% 38.45
Previous Close 0.25
Open 0.40
High 0.45
Low 0.20
Vol 29,40,000
Open Interest (OI) 23,52,000
Change in OI 1,89,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 7,35,000
Offer Quantity 2,73,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
27-08-2020
OPTSTK
PE32.00
1.40 0.00 0.00% 37.25
Previous Close 1.40
Open 1.40
High 1.40
Low 1.40
Vol 21,000
Open Interest (OI) 21,000
Change in OI 0
Bid Price 0.90
Offer Price 1.60
Bid Quantity 63,000
Offer Quantity 1,26,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
27-08-2020
OPTSTK
CE39.00
2.65 0.00 0.00% 36.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,000
Change in OI 0
Bid Price 3.35
Offer Price 4.15
Bid Quantity 1,26,000
Offer Quantity 84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
27-08-2020
OPTSTK
PE39.00
4.00 0.00 0.00% 34.65
Previous Close 4.00
Open 4.00
High 4.00
Low 4.00
Vol 21,000
Open Interest (OI) 21,000
Change in OI 0
Bid Price 3.75
Offer Price 4.65
Bid Quantity 84,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
27-08-2020
OPTSTK
CE44.00
2.25 0.00 0.00% 36.40
Previous Close 2.25
Open 2.05
High 2.25
Low 1.70
Vol 1,05,000
Open Interest (OI) 1,26,000
Change in OI 1,05,000
Bid Price 1.80
Offer Price 2.40
Bid Quantity 63,000
Offer Quantity 1,05,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
27-08-2020
OPTSTK
PE44.00
9.10 0.00 0.00% 29.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,000
Change in OI 0
Bid Price 6.85
Offer Price 7.75
Bid Quantity 1,26,000
Offer Quantity 84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
27-08-2020
OPTSTK
CE33.00
5.50 0.00 0.00% 33.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,000
Change in OI 0
Bid Price 6.65
Offer Price 7.65
Bid Quantity 1,26,000
Offer Quantity 1,26,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
27-08-2020
OPTSTK
CE37.00
3.15 0.00 0.00% 35.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,000
Change in OI 0
Bid Price 4.25
Offer Price 5.15
Bid Quantity 1,26,000
Offer Quantity 1,26,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
27-08-2020
OPTSTK
PE18.00
0.15 0.00 0.00% 38.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,000
Change in OI 0
Bid Price 0.05
Offer Price 1.35
Bid Quantity 21,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
27-08-2020
OPTSTK
PE22.00
0.10 0.00 0.00% 38.55
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 63,000
Open Interest (OI) 21,000
Change in OI 0
Bid Price 0.10
Offer Price 0.40
Bid Quantity 21,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
27-08-2020
OPTSTK
PE27.00
2.50 0.00 0.00% 36.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,000
Change in OI 0
Bid Price 0.20
Offer Price 0.75
Bid Quantity 84,000
Offer Quantity 1,26,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
27-08-2020
OPTSTK
PE19.00
0.15 0.00 0.00% 38.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 84,000
Change in OI 0
Bid Price 0.05
Offer Price 1.85
Bid Quantity 21,000
Offer Quantity 21,000

PUT/CALL Ratio (PCR)

View the Put Call Ratio for BHEL Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for BHEL Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com