Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
27.75
Change Change %
0.95 3.54%

Updated:05 Jun, 2020, 16:03 PM IST

BSE
27.80
Change Change %
1.00 3.73%

Updated:05 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
25-06-2020
OPTSTK
CE33.00
0.70 0.30 75.00% 27.05
Previous Close 0.40
Open 0.50
High 0.75
Low 0.50
Vol 13,00,000
Open Interest (OI) 34,21,600
Change in OI -52,000
Bid Price 0.65
Offer Price 0.70
Bid Quantity 41,600
Offer Quantity 1,35,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
25-06-2020
OPTSTK
CE31.00
1.15 0.45 64.29% 26.60
Previous Close 0.70
Open 0.80
High 1.15
Low 0.80
Vol 11,54,400
Open Interest (OI) 9,98,400
Change in OI 72,800
Bid Price 1.10
Offer Price 1.15
Bid Quantity 10,400
Offer Quantity 20,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
25-06-2020
OPTSTK
CE32.00
0.90 0.35 63.64% 26.85
Previous Close 0.55
Open 0.60
High 0.95
Low 0.60
Vol 13,31,200
Open Interest (OI) 22,15,200
Change in OI -1,45,600
Bid Price 0.85
Offer Price 0.90
Bid Quantity 10,400
Offer Quantity 41,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
25-06-2020
OPTSTK
CE30.00
1.45 0.55 61.11% 26.30
Previous Close 0.90
Open 0.95
High 1.50
Low 0.95
Vol 69,68,000
Open Interest (OI) 81,74,400
Change in OI 3,64,000
Bid Price 1.35
Offer Price 1.45
Bid Quantity 20,800
Offer Quantity 20,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
25-06-2020
OPTSTK
CE34.00
0.55 0.20 57.14% 27.20
Previous Close 0.35
Open 0.35
High 0.65
Low 0.35
Vol 31,61,600
Open Interest (OI) 28,08,000
Change in OI 4,57,600
Bid Price 0.50
Offer Price 0.55
Bid Quantity 1,35,200
Offer Quantity 10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
25-06-2020
OPTSTK
CE29.00
1.80 0.60 50.00% 25.95
Previous Close 1.20
Open 1.30
High 1.85
Low 1.30
Vol 14,45,600
Open Interest (OI) 11,75,200
Change in OI 0
Bid Price 1.70
Offer Price 1.85
Bid Quantity 10,400
Offer Quantity 20,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
25-06-2020
OPTSTK
CE28.00
2.25 0.70 45.16% 25.50
Previous Close 1.55
Open 1.65
High 2.40
Low 1.60
Vol 26,83,200
Open Interest (OI) 17,36,800
Change in OI -10,400
Bid Price 2.20
Offer Price 2.30
Bid Quantity 10,400
Offer Quantity 52,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
25-06-2020
OPTSTK
CE27.00
2.75 0.80 41.03% 25.00
Previous Close 1.95
Open 2.10
High 2.80
Low 2.10
Vol 11,33,600
Open Interest (OI) 14,24,800
Change in OI 31,200
Bid Price 2.75
Offer Price 2.80
Bid Quantity 20,800
Offer Quantity 10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
25-06-2020
OPTSTK
CE26.00
3.30 0.80 32.00% 24.45
Previous Close 2.50
Open 2.60
High 3.40
Low 2.60
Vol 3,22,400
Open Interest (OI) 7,38,400
Change in OI 31,200
Bid Price 3.25
Offer Price 3.45
Bid Quantity 10,400
Offer Quantity 31,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
25-06-2020
OPTSTK
CE25.00
4.05 0.90 28.57% 23.70
Previous Close 3.15
Open 3.35
High 4.30
Low 3.30
Vol 2,91,200
Open Interest (OI) 5,30,400
Change in OI 62,400
Bid Price 3.95
Offer Price 4.20
Bid Quantity 10,400
Offer Quantity 10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
25-06-2020
OPTSTK
PE21.00
0.35 0.05 16.67% 27.40
Previous Close 0.30
Open 0.35
High 0.40
Low 0.30
Vol 1,45,600
Open Interest (OI) 4,68,000
Change in OI 1,04,000
Bid Price 0.25
Offer Price 0.40
Bid Quantity 31,200
Offer Quantity 72,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
25-06-2020
OPTSTK
PE24.00
1.00 0.05 5.26% 26.75
Previous Close 0.95
Open 0.95
High 1.10
Low 0.70
Vol 67,08,000
Open Interest (OI) 46,38,400
Change in OI 10,40,000
Bid Price 0.85
Offer Price 1.05
Bid Quantity 52,000
Offer Quantity 83,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
25-06-2020
OPTSTK
PE32.00
4.95 0.00 0.00% 22.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 41,600
Change in OI 0
Bid Price 4.55
Offer Price 5.10
Bid Quantity 41,600
Offer Quantity 20,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
25-06-2020
OPTSTK
PE33.00
5.50 0.00 0.00% 22.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,97,600
Change in OI 0
Bid Price 5.30
Offer Price 5.95
Bid Quantity 20,800
Offer Quantity 31,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
25-06-2020
OPTSTK
CE21.00
4.40 0.00 0.00% 23.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 41,600
Change in OI 0
Bid Price 6.90
Offer Price 7.65
Bid Quantity 52,000
Offer Quantity 20,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
25-06-2020
OPTSTK
PE20.00
0.20 0.00 0.00% 27.55
Previous Close 0.20
Open 0.20
High 0.25
Low 0.15
Vol 13,31,200
Open Interest (OI) 27,56,000
Change in OI 5,09,600
Bid Price 0.15
Offer Price 0.25
Bid Quantity 4,57,600
Offer Quantity 1,24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
25-06-2020
OPTSTK
CE23.00
5.75 0.00 0.00% 22.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,56,000
Change in OI 0
Bid Price 5.25
Offer Price 5.75
Bid Quantity 72,800
Offer Quantity 20,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
25-06-2020
OPTSTK
PE17.00
0.20 0.00 0.00% 27.55
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 0.15
Bid Quantity 0
Offer Quantity 10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
25-06-2020
OPTSTK
PE14.00
0.10 0.00 0.00% 27.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,400
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
25-06-2020
OPTSTK
PE31.00
4.95 0.00 0.00% 22.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,14,400
Change in OI 0
Bid Price 3.85
Offer Price 4.30
Bid Quantity 83,200
Offer Quantity 10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
25-06-2020
OPTSTK
PE13.00
0.05 0.00 0.00% 27.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 31,200
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 41,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
25-06-2020
OPTSTK
CE24.00
4.35 0.00 0.00% 23.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,64,000
Change in OI 0
Bid Price 4.45
Offer Price 5.05
Bid Quantity 93,600
Offer Quantity 72,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
25-06-2020
OPTSTK
CE22.00
6.25 0.00 0.00% 21.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 62,400
Change in OI 0
Bid Price 6.00
Offer Price 6.75
Bid Quantity 41,600
Offer Quantity 41,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
25-06-2020
OPTSTK
PE12.00
0.05 0.00 0.00% 27.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,800
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 20,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
25-06-2020
OPTSTK
PE19.00
0.10 0.00 0.00% 27.65
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 10,400
Open Interest (OI) 10,400
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 3,64,000
Offer Quantity 10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
25-06-2020
OPTSTK
PE29.00
3.00 -0.20 -6.25% 24.75
Previous Close 3.20
Open 3.25
High 3.30
Low 2.95
Vol 2,28,800
Open Interest (OI) 2,70,400
Change in OI 41,600
Bid Price 2.75
Offer Price 2.90
Bid Quantity 10,400
Offer Quantity 10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
25-06-2020
OPTSTK
PE28.00
2.45 -0.30 -10.91% 25.30
Previous Close 2.75
Open 2.75
High 2.75
Low 2.35
Vol 13,52,000
Open Interest (OI) 23,81,600
Change in OI 3,43,200
Bid Price 2.25
Offer Price 2.35
Bid Quantity 10,400
Offer Quantity 41,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
25-06-2020
OPTSTK
PE27.00
1.85 -0.25 -11.90% 25.90
Previous Close 2.10
Open 2.10
High 2.20
Low 1.85
Vol 28,80,800
Open Interest (OI) 31,40,800
Change in OI 17,36,800
Bid Price 1.75
Offer Price 1.90
Bid Quantity 20,800
Offer Quantity 10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
25-06-2020
OPTSTK
PE25.00
1.10 -0.15 -12.00% 26.65
Previous Close 1.25
Open 1.15
High 1.45
Low 1.10
Vol 43,26,400
Open Interest (OI) 46,80,000
Change in OI 18,40,800
Bid Price 1.10
Offer Price 1.20
Bid Quantity 31,200
Offer Quantity 10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
25-06-2020
OPTSTK
PE23.00
0.60 -0.10 -14.29% 27.15
Previous Close 0.70
Open 0.70
High 0.75
Low 0.55
Vol 9,77,600
Open Interest (OI) 18,92,800
Change in OI 1,04,000
Bid Price 0.55
Offer Price 0.60
Bid Quantity 10,400
Offer Quantity 20,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
25-06-2020
OPTSTK
PE26.00
1.45 -0.25 -14.71% 26.30
Previous Close 1.70
Open 1.70
High 1.80
Low 1.45
Vol 21,32,000
Open Interest (OI) 23,60,800
Change in OI 11,54,400
Bid Price 1.40
Offer Price 1.50
Bid Quantity 20,800
Offer Quantity 20,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
25-06-2020
OPTSTK
PE30.00
3.50 -0.75 -17.65% 24.25
Previous Close 4.25
Open 3.80
High 3.80
Low 3.50
Vol 1,87,200
Open Interest (OI) 2,39,200
Change in OI 1,04,000
Bid Price 3.40
Offer Price 3.60
Bid Quantity 10,400
Offer Quantity 31,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
25-06-2020
OPTSTK
PE22.00
0.45 -0.10 -18.18% 27.30
Previous Close 0.55
Open 0.55
High 0.55
Low 0.35
Vol 14,76,800
Open Interest (OI) 32,34,400
Change in OI 9,77,600
Bid Price 0.40
Offer Price 0.45
Bid Quantity 41,600
Offer Quantity 10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
30-07-2020
OPTSTK
CE30.00
3.20 0.75 30.61% 24.55
Previous Close 2.45
Open 2.30
High 3.20
Low 2.30
Vol 84,000
Open Interest (OI) 1,05,000
Change in OI 21,000
Bid Price 2.35
Offer Price 3.25
Bid Quantity 21,000
Offer Quantity 2,10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
30-07-2020
OPTSTK
CE27.00
3.70 0.30 8.82% 24.05
Previous Close 3.40
Open 3.85
High 3.85
Low 3.70
Vol 63,000
Open Interest (OI) 2,10,000
Change in OI 63,000
Bid Price 3.55
Offer Price 0.00
Bid Quantity 2,10,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
30-07-2020
OPTSTK
PE21.00
0.95 0.05 5.56% 26.80
Previous Close 0.90
Open 0.95
High 0.95
Low 0.95
Vol 63,000
Open Interest (OI) 1,05,000
Change in OI 63,000
Bid Price 0.20
Offer Price 0.95
Bid Quantity 63,000
Offer Quantity 63,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
30-07-2020
OPTSTK
CE33.00
1.45 0.00 0.00% 26.30
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 1.60
Offer Price 2.30
Bid Quantity 2,10,000
Offer Quantity 1,26,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
30-07-2020
OPTSTK
CE28.00
2.40 0.00 0.00% 25.35
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 3.30
Offer Price 3.90
Bid Quantity 1,89,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
30-07-2020
OPTSTK
CE29.00
3.45 0.00 0.00% 24.30
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 2.65
Offer Price 3.75
Bid Quantity 2,10,000
Offer Quantity 2,10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
30-07-2020
OPTSTK
PE31.00
5.45 0.00 0.00% 22.30
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 4.90
Offer Price 5.85
Bid Quantity 2,10,000
Offer Quantity 2,10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
30-07-2020
OPTSTK
PE25.00
2.10 0.00 0.00% 25.65
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 1.60
Offer Price 2.50
Bid Quantity 2,10,000
Offer Quantity 1,68,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
30-07-2020
OPTSTK
CE32.00
1.80 -0.05 -2.70% 25.95
Previous Close 1.85
Open 1.80
High 1.80
Low 1.80
Vol 42,000
Open Interest (OI) 63,000
Change in OI 0
Bid Price 1.80
Offer Price 3.60
Bid Quantity 2,10,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHEL
30-07-2020
OPTSTK
PE22.00
1.05 -1.70 -61.82% 26.70
Previous Close 2.75
Open 1.05
High 1.05
Low 1.05
Vol 2,10,000
Open Interest (OI) 1,68,000
Change in OI 0
Bid Price 0.20
Offer Price 1.35
Bid Quantity 84,000
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