BHEL
Bhel
Historical option data for BHEL
24 Apr 2026 01:35 PM IST
| BHEL 28-Apr-2026 (4d) 220 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 338.00 | 109 | 3.049999999999997 | - | 0 | 0 | 59 | |||||||||
| 23 Apr | 337.60 | 109 | 3.049999999999997 | - | 0 | 0 | 59 | |||||||||
| 22 Apr | 333.64 | 109 | 3.049999999999997 | - | 0 | 0 | 59 | |||||||||
| 21 Apr | 332.61 | 109 | 3.049999999999997 | 108.04 | 0 | 0 | 59 | |||||||||
| 20 Apr | 325.63 | 109 | 14 | 108.04 | 8 | 0 | 59 | |||||||||
| 17 Apr | 316.79 | 95 | 21.25 | 106.11 | 11 | -2 | 58 | |||||||||
| 16 Apr | 309.26 | 73.75 | 0.7999999999999972 | 68.28 | 0 | 0 | 60 | |||||||||
| 15 Apr | 292.50 | 73.75 | 9.759999999999998 | 68.28 | 1 | 0 | 60 | |||||||||
| 13 Apr | 287.77 | 63.99 | -1.4100000000000037 | 61.22 | 0 | 0 | 60 | |||||||||
| 10 Apr | 284.71 | 63.99 | 29.97 | 61.22 | 4 | 0 | 60 | |||||||||
| 9 Apr | 277.20 | 34.02 | 3.23 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 265.70 | 34.02 | 3.23 | - | 0 | 0 | 60 | |||||||||
|
|
||||||||||||||||
| 7 Apr | 253.59 | 34.02 | 3.23 | 37.89 | 1 | 0 | 60 | |||||||||
| 6 Apr | 245.64 | 30.79 | -9.06 | - | 0 | 0 | 60 | |||||||||
| 2 Apr | 248.11 | 30.79 | -9.06 | 38.34 | 5 | 2 | 60 | |||||||||
| 1 Apr | 251.84 | 39.85 | -8.65 | 74.53 | 62 | 44 | 55 | |||||||||
| 30 Mar | 245.50 | 48.5 | 10.65 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 254.85 | 48.5 | 10.65 | - | 0 | 0 | 11 | |||||||||
| 25 Mar | 262.05 | 48.5 | 10.65 | 64.73 | 2 | 0 | 9 | |||||||||
| 24 Mar | 258.20 | 37.85 | -2.25 | - | 0 | 0 | 9 | |||||||||
| 23 Mar | 252.85 | 37.85 | -2.25 | 50.53 | 9 | 8 | 8 | |||||||||
| 20 Mar | 262.05 | 40.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 251.75 | 40.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 260.15 | 40.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 256.35 | 40.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 253.50 | 40.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 258.50 | 40.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 267.85 | 40.1 | 0 | - | 0 | 0 | 0 | |||||||||
For Bhel - strike price 220 expiring on 28APR2026
Delta for 220 CE is -
Historical price for 220 CE is as follows
On 24 Apr BHEL was trading at 338.00. The strike last trading price was 109, which was 3.049999999999997 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59
On 23 Apr BHEL was trading at 337.60. The strike last trading price was 109, which was 3.049999999999997 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59
On 22 Apr BHEL was trading at 333.64. The strike last trading price was 109, which was 3.049999999999997 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59
On 21 Apr BHEL was trading at 332.61. The strike last trading price was 109, which was 3.049999999999997 higher than the previous day. The implied volatity was 108.04, the open interest changed by 0 which decreased total open position to 59
On 20 Apr BHEL was trading at 325.63. The strike last trading price was 109, which was 14 higher than the previous day. The implied volatity was 108.04, the open interest changed by 0 which decreased total open position to 59
On 17 Apr BHEL was trading at 316.79. The strike last trading price was 95, which was 21.25 higher than the previous day. The implied volatity was 106.11, the open interest changed by -2 which decreased total open position to 58
On 16 Apr BHEL was trading at 309.26. The strike last trading price was 73.75, which was 0.7999999999999972 higher than the previous day. The implied volatity was 68.28, the open interest changed by 0 which decreased total open position to 60
On 15 Apr BHEL was trading at 292.50. The strike last trading price was 73.75, which was 9.759999999999998 higher than the previous day. The implied volatity was 68.28, the open interest changed by 0 which decreased total open position to 60
On 13 Apr BHEL was trading at 287.77. The strike last trading price was 63.99, which was -1.4100000000000037 lower than the previous day. The implied volatity was 61.22, the open interest changed by 0 which decreased total open position to 60
On 10 Apr BHEL was trading at 284.71. The strike last trading price was 63.99, which was 29.97 higher than the previous day. The implied volatity was 61.22, the open interest changed by 0 which decreased total open position to 60
On 9 Apr BHEL was trading at 277.20. The strike last trading price was 34.02, which was 3.23 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr BHEL was trading at 265.70. The strike last trading price was 34.02, which was 3.23 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 7 Apr BHEL was trading at 253.59. The strike last trading price was 34.02, which was 3.23 higher than the previous day. The implied volatity was 37.89, the open interest changed by 0 which decreased total open position to 60
On 6 Apr BHEL was trading at 245.64. The strike last trading price was 30.79, which was -9.06 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 2 Apr BHEL was trading at 248.11. The strike last trading price was 30.79, which was -9.06 lower than the previous day. The implied volatity was 38.34, the open interest changed by 2 which increased total open position to 60
On 1 Apr BHEL was trading at 251.84. The strike last trading price was 39.85, which was -8.65 lower than the previous day. The implied volatity was 74.53, the open interest changed by 44 which increased total open position to 55
On 30 Mar BHEL was trading at 245.50. The strike last trading price was 48.5, which was 10.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar BHEL was trading at 254.85. The strike last trading price was 48.5, which was 10.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 25 Mar BHEL was trading at 262.05. The strike last trading price was 48.5, which was 10.65 higher than the previous day. The implied volatity was 64.73, the open interest changed by 0 which decreased total open position to 9
On 24 Mar BHEL was trading at 258.20. The strike last trading price was 37.85, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 23 Mar BHEL was trading at 252.85. The strike last trading price was 37.85, which was -2.25 lower than the previous day. The implied volatity was 50.53, the open interest changed by 8 which increased total open position to 8
On 20 Mar BHEL was trading at 262.05. The strike last trading price was 40.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar BHEL was trading at 251.75. The strike last trading price was 40.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar BHEL was trading at 260.15. The strike last trading price was 40.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar BHEL was trading at 256.35. The strike last trading price was 40.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar BHEL was trading at 253.50. The strike last trading price was 40.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar BHEL was trading at 258.50. The strike last trading price was 40.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar BHEL was trading at 267.85. The strike last trading price was 40.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BHEL 28-Apr-2026 (4d) 220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0.01
Gamma: 0.00009
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 338.00 | 0.02 | 0 | 133.52 | 3 | -1 | 85 |
| 23 Apr | 337.60 | 0.02 | -0.030000000000000002 | 119.53 | 18 | -7 | 96 |
| 22 Apr | 333.64 | 0.05 | -0.009999999999999995 | 119.04 | 12 | -6 | 103 |
| 21 Apr | 332.61 | 0.06 | -0.010000000000000009 | 111.71 | 8 | -3 | 110 |
| 20 Apr | 325.63 | 0.07 | -0.039999999999999994 | 101.54 | 46 | -10 | 122 |
| 17 Apr | 316.79 | 0.11 | -0.039999999999999994 | 86.58 | 34 | -14 | 132 |
| 16 Apr | 309.26 | 0.14 | -0.03999999999999998 | 81.66 | 30 | 3 | 146 |
| 15 Apr | 292.50 | 0.19 | -0.12 | 69.82 | 128 | -53 | 144 |
| 13 Apr | 287.77 | 0.32 | -0.02999999999999997 | 67.01 | 107 | -45 | 194 |
| 10 Apr | 284.71 | 0.35 | -0.14 | 59.92 | 207 | -87 | 237 |
| 9 Apr | 277.20 | 0.49 | -0.25 | 58.25 | 187 | -28 | 322 |
| 8 Apr | 265.70 | 0.75 | -1.03 | 53.17 | 180 | -45 | 361 |
| 7 Apr | 253.59 | 1.76 | -1.49 | 52.48 | 314 | -19 | 408 |
| 6 Apr | 245.64 | 3.23 | 0.21 | 54.28 | 351 | 66 | 425 |
| 2 Apr | 248.11 | 3.03 | 0.74 | 51.23 | 440 | -25 | 358 |
| 1 Apr | 251.84 | 2.29 | -1.81 | 48.73 | 373 | 191 | 382 |
| 30 Mar | 245.50 | 4 | 1.4 | 51.96 | 185 | 22 | 191 |
| 27 Mar | 254.85 | 2.55 | 0.7 | 49.66 | 187 | 96 | 168 |
| 25 Mar | 262.05 | 1.85 | -0.5 | 48.93 | 51 | 13 | 72 |
| 24 Mar | 258.20 | 2.35 | -1 | 48.57 | 58 | -2 | 59 |
| 23 Mar | 252.85 | 3.4 | 1.7 | 49.53 | 86 | 2 | 61 |
| 20 Mar | 262.05 | 1.7 | -1.1 | 44.26 | 38 | 10 | 59 |
| 19 Mar | 251.75 | 2.65 | 1 | 43.95 | 37 | 2 | 48 |
| 18 Mar | 260.15 | 1.65 | -0.6 | 41.84 | 28 | 7 | 46 |
| 17 Mar | 256.35 | 2.3 | -0.4 | 43.15 | 47 | 6 | 41 |
| 16 Mar | 253.50 | 2.65 | 0.3 | 42.58 | 54 | 3 | 35 |
| 13 Mar | 258.50 | 2.35 | 0.65 | 43.17 | 29 | 2 | 33 |
| 12 Mar | 267.85 | 1.7 | -7.35 | 44.46 | 35 | 32 | 32 |
For Bhel - strike price 220 expiring on 28APR2026
Delta for 220 PE is 0
Historical price for 220 PE is as follows
On 24 Apr BHEL was trading at 338.00. The strike last trading price was 0.02, which was 0 lower than the previous day. The implied volatity was 133.52, the open interest changed by -1 which decreased total open position to 85
On 23 Apr BHEL was trading at 337.60. The strike last trading price was 0.02, which was -0.030000000000000002 lower than the previous day. The implied volatity was 119.53, the open interest changed by -7 which decreased total open position to 96
On 22 Apr BHEL was trading at 333.64. The strike last trading price was 0.05, which was -0.009999999999999995 lower than the previous day. The implied volatity was 119.04, the open interest changed by -6 which decreased total open position to 103
On 21 Apr BHEL was trading at 332.61. The strike last trading price was 0.06, which was -0.010000000000000009 lower than the previous day. The implied volatity was 111.71, the open interest changed by -3 which decreased total open position to 110
On 20 Apr BHEL was trading at 325.63. The strike last trading price was 0.07, which was -0.039999999999999994 lower than the previous day. The implied volatity was 101.54, the open interest changed by -10 which decreased total open position to 122
On 17 Apr BHEL was trading at 316.79. The strike last trading price was 0.11, which was -0.039999999999999994 lower than the previous day. The implied volatity was 86.58, the open interest changed by -14 which decreased total open position to 132
On 16 Apr BHEL was trading at 309.26. The strike last trading price was 0.14, which was -0.03999999999999998 lower than the previous day. The implied volatity was 81.66, the open interest changed by 3 which increased total open position to 146
On 15 Apr BHEL was trading at 292.50. The strike last trading price was 0.19, which was -0.12 lower than the previous day. The implied volatity was 69.82, the open interest changed by -53 which decreased total open position to 144
On 13 Apr BHEL was trading at 287.77. The strike last trading price was 0.32, which was -0.02999999999999997 lower than the previous day. The implied volatity was 67.01, the open interest changed by -45 which decreased total open position to 194
On 10 Apr BHEL was trading at 284.71. The strike last trading price was 0.35, which was -0.14 lower than the previous day. The implied volatity was 59.92, the open interest changed by -87 which decreased total open position to 237
On 9 Apr BHEL was trading at 277.20. The strike last trading price was 0.49, which was -0.25 lower than the previous day. The implied volatity was 58.25, the open interest changed by -28 which decreased total open position to 322
On 8 Apr BHEL was trading at 265.70. The strike last trading price was 0.75, which was -1.03 lower than the previous day. The implied volatity was 53.17, the open interest changed by -45 which decreased total open position to 361
On 7 Apr BHEL was trading at 253.59. The strike last trading price was 1.76, which was -1.49 lower than the previous day. The implied volatity was 52.48, the open interest changed by -19 which decreased total open position to 408
On 6 Apr BHEL was trading at 245.64. The strike last trading price was 3.23, which was 0.21 higher than the previous day. The implied volatity was 54.28, the open interest changed by 66 which increased total open position to 425
On 2 Apr BHEL was trading at 248.11. The strike last trading price was 3.03, which was 0.74 higher than the previous day. The implied volatity was 51.23, the open interest changed by -25 which decreased total open position to 358
On 1 Apr BHEL was trading at 251.84. The strike last trading price was 2.29, which was -1.81 lower than the previous day. The implied volatity was 48.73, the open interest changed by 191 which increased total open position to 382
On 30 Mar BHEL was trading at 245.50. The strike last trading price was 4, which was 1.4 higher than the previous day. The implied volatity was 51.96, the open interest changed by 22 which increased total open position to 191
On 27 Mar BHEL was trading at 254.85. The strike last trading price was 2.55, which was 0.7 higher than the previous day. The implied volatity was 49.66, the open interest changed by 96 which increased total open position to 168
On 25 Mar BHEL was trading at 262.05. The strike last trading price was 1.85, which was -0.5 lower than the previous day. The implied volatity was 48.93, the open interest changed by 13 which increased total open position to 72
On 24 Mar BHEL was trading at 258.20. The strike last trading price was 2.35, which was -1 lower than the previous day. The implied volatity was 48.57, the open interest changed by -2 which decreased total open position to 59
On 23 Mar BHEL was trading at 252.85. The strike last trading price was 3.4, which was 1.7 higher than the previous day. The implied volatity was 49.53, the open interest changed by 2 which increased total open position to 61
On 20 Mar BHEL was trading at 262.05. The strike last trading price was 1.7, which was -1.1 lower than the previous day. The implied volatity was 44.26, the open interest changed by 10 which increased total open position to 59
On 19 Mar BHEL was trading at 251.75. The strike last trading price was 2.65, which was 1 higher than the previous day. The implied volatity was 43.95, the open interest changed by 2 which increased total open position to 48
On 18 Mar BHEL was trading at 260.15. The strike last trading price was 1.65, which was -0.6 lower than the previous day. The implied volatity was 41.84, the open interest changed by 7 which increased total open position to 46
On 17 Mar BHEL was trading at 256.35. The strike last trading price was 2.3, which was -0.4 lower than the previous day. The implied volatity was 43.15, the open interest changed by 6 which increased total open position to 41
On 16 Mar BHEL was trading at 253.50. The strike last trading price was 2.65, which was 0.3 higher than the previous day. The implied volatity was 42.58, the open interest changed by 3 which increased total open position to 35
On 13 Mar BHEL was trading at 258.50. The strike last trading price was 2.35, which was 0.65 higher than the previous day. The implied volatity was 43.17, the open interest changed by 2 which increased total open position to 33
On 12 Mar BHEL was trading at 267.85. The strike last trading price was 1.7, which was -7.35 lower than the previous day. The implied volatity was 44.46, the open interest changed by 32 which increased total open position to 32
