BHEL
Bhel
Historical option data for BHEL
20 Feb 2026 04:12 PM IST
| BHEL 24-FEB-2026 280 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.02
Theta: -0.11
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 257.30 | 0.15 | -0.1 | 42.32 | 2,368 | -437 | 2,340 | |||||||||
| 19 Feb | 253.80 | 0.25 | -0.3 | 49.79 | 4,379 | -390 | 2,779 | |||||||||
| 18 Feb | 261.60 | 0.55 | -0.3 | 39.45 | 4,942 | 305 | 3,187 | |||||||||
| 17 Feb | 262.80 | 0.85 | -0.2 | 38.46 | 3,850 | 2 | 2,870 | |||||||||
| 16 Feb | 262.50 | 1.1 | 0.1 | 38.98 | 3,851 | -230 | 2,863 | |||||||||
| 13 Feb | 255.75 | 0.95 | -0.55 | 41 | 4,447 | 78 | 3,120 | |||||||||
| 12 Feb | 260.60 | 1.4 | -0.15 | 37.98 | 8,148 | 202 | 3,091 | |||||||||
| 11 Feb | 260.65 | 1.55 | -4.15 | 36.04 | 9,703 | 1,204 | 2,887 | |||||||||
| 10 Feb | 276.10 | 5.5 | 0 | 31.88 | 4,049 | 309 | 1,679 | |||||||||
| 9 Feb | 274.65 | 5.1 | 1.85 | 32.53 | 3,975 | -109 | 1,373 | |||||||||
| 6 Feb | 266.60 | 3.1 | -1.45 | 32.55 | 1,864 | 44 | 1,482 | |||||||||
| 5 Feb | 268.90 | 4.5 | -1.65 | 34.58 | 2,107 | 110 | 1,437 | |||||||||
| 4 Feb | 272.70 | 6 | 1.35 | 35.14 | 3,560 | -72 | 1,331 | |||||||||
| 3 Feb | 267.90 | 4.55 | 2.05 | 34.47 | 4,261 | -679 | 1,416 | |||||||||
| 2 Feb | 258.25 | 2.6 | 0.25 | 35.03 | 2,205 | 345 | 2,102 | |||||||||
| 1 Feb | 252.10 | 2.5 | -3.05 | 41.39 | 5,439 | 184 | 1,759 | |||||||||
| 30 Jan | 262.70 | 5.65 | 1.2 | 41.43 | 2,577 | -13 | 1,567 | |||||||||
| 29 Jan | 260.50 | 4.3 | 0.1 | 38.61 | 1,890 | 202 | 1,581 | |||||||||
| 28 Jan | 259.65 | 4.5 | 2.4 | 38.36 | 2,835 | 254 | 1,379 | |||||||||
| 27 Jan | 247.70 | 2.15 | 0 | 39.1 | 1,159 | 55 | 1,123 | |||||||||
| 23 Jan | 242.50 | 2.2 | -1 | 41.56 | 1,346 | 20 | 1,070 | |||||||||
| 22 Jan | 251.55 | 3.25 | -0.3 | 37.11 | 684 | 121 | 1,043 | |||||||||
| 21 Jan | 252.35 | 3.55 | 0.45 | 37.38 | 568 | 40 | 923 | |||||||||
| 20 Jan | 250.15 | 3.25 | -3.1 | 38.02 | 1,044 | 269 | 884 | |||||||||
| 19 Jan | 263.10 | 6.25 | -2.75 | 35.89 | 1,275 | 318 | 614 | |||||||||
| 16 Jan | 265.40 | 8.95 | -1.35 | 39.27 | 316 | 166 | 295 | |||||||||
| 14 Jan | 267.45 | 10.3 | 1.35 | 40.2 | 95 | 23 | 128 | |||||||||
| 13 Jan | 265.55 | 8.95 | -2 | 38.29 | 38 | 20 | 105 | |||||||||
| 12 Jan | 267.90 | 11 | -4.2 | 41.1 | 143 | 2 | 83 | |||||||||
| 9 Jan | 274.25 | 14.5 | 1.1 | 42.28 | 105 | 32 | 78 | |||||||||
| 8 Jan | 271.75 | 16 | -11.4 | 39.82 | 61 | 32 | 46 | |||||||||
| 7 Jan | 303.55 | 27.4 | 6.5 | - | 0 | 0 | 14 | |||||||||
| 6 Jan | 296.95 | 27.4 | 6.5 | - | 0 | 0 | 14 | |||||||||
| 5 Jan | 300.05 | 27.4 | 6.5 | - | 0 | 0 | 14 | |||||||||
| 2 Jan | 299.50 | 27.4 | 6.5 | 27.38 | 3 | 0 | 11 | |||||||||
| 1 Jan | 291.45 | 20.9 | 3.8 | - | 0 | 0 | 11 | |||||||||
| 31 Dec | 287.45 | 20.9 | 3.8 | 32.02 | 3 | 1 | 11 | |||||||||
| 30 Dec | 282.80 | 17.1 | 2.3 | 30.07 | 2 | 1 | 10 | |||||||||
| 29 Dec | 279.40 | 14.8 | -2.7 | - | 1 | 0 | 9 | |||||||||
| 26 Dec | 281.50 | 17.5 | 3.1 | - | 0 | 0 | 9 | |||||||||
| 24 Dec | 278.20 | 17.5 | 3.1 | - | 0 | 0 | 9 | |||||||||
| 23 Dec | 281.90 | 17.5 | 3.1 | 30.52 | 1 | 0 | 8 | |||||||||
| 22 Dec | 281.85 | 14.4 | 0.5 | 23.16 | 1 | 0 | 7 | |||||||||
| 19 Dec | 275.75 | 13.9 | 0.1 | 28.82 | 3 | 2 | 6 | |||||||||
| 18 Dec | 275.05 | 13.8 | -15 | 28.71 | 4 | 3 | 3 | |||||||||
| 17 Dec | 277.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 279.35 | 28.8 | - | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 282.60 | 28.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 285.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 276.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 275.00 | 28.8 | - | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 277.00 | 28.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 269.70 | 28.8 | - | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 277.75 | 28.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 275.75 | 28.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 278.55 | 28.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 285.50 | 28.8 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 1 Dec | 291.00 | 28.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 290.85 | 28.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 290.85 | 28.8 | 0 | - | 0 | 0 | 0 | |||||||||
For Bhel - strike price 280 expiring on 24FEB2026
Delta for 280 CE is 0.03
Historical price for 280 CE is as follows
On 20 Feb BHEL was trading at 257.30. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 42.32, the open interest changed by -437 which decreased total open position to 2340
On 19 Feb BHEL was trading at 253.80. The strike last trading price was 0.25, which was -0.3 lower than the previous day. The implied volatity was 49.79, the open interest changed by -390 which decreased total open position to 2779
On 18 Feb BHEL was trading at 261.60. The strike last trading price was 0.55, which was -0.3 lower than the previous day. The implied volatity was 39.45, the open interest changed by 305 which increased total open position to 3187
On 17 Feb BHEL was trading at 262.80. The strike last trading price was 0.85, which was -0.2 lower than the previous day. The implied volatity was 38.46, the open interest changed by 2 which increased total open position to 2870
On 16 Feb BHEL was trading at 262.50. The strike last trading price was 1.1, which was 0.1 higher than the previous day. The implied volatity was 38.98, the open interest changed by -230 which decreased total open position to 2863
On 13 Feb BHEL was trading at 255.75. The strike last trading price was 0.95, which was -0.55 lower than the previous day. The implied volatity was 41, the open interest changed by 78 which increased total open position to 3120
On 12 Feb BHEL was trading at 260.60. The strike last trading price was 1.4, which was -0.15 lower than the previous day. The implied volatity was 37.98, the open interest changed by 202 which increased total open position to 3091
On 11 Feb BHEL was trading at 260.65. The strike last trading price was 1.55, which was -4.15 lower than the previous day. The implied volatity was 36.04, the open interest changed by 1204 which increased total open position to 2887
On 10 Feb BHEL was trading at 276.10. The strike last trading price was 5.5, which was 0 lower than the previous day. The implied volatity was 31.88, the open interest changed by 309 which increased total open position to 1679
On 9 Feb BHEL was trading at 274.65. The strike last trading price was 5.1, which was 1.85 higher than the previous day. The implied volatity was 32.53, the open interest changed by -109 which decreased total open position to 1373
On 6 Feb BHEL was trading at 266.60. The strike last trading price was 3.1, which was -1.45 lower than the previous day. The implied volatity was 32.55, the open interest changed by 44 which increased total open position to 1482
On 5 Feb BHEL was trading at 268.90. The strike last trading price was 4.5, which was -1.65 lower than the previous day. The implied volatity was 34.58, the open interest changed by 110 which increased total open position to 1437
On 4 Feb BHEL was trading at 272.70. The strike last trading price was 6, which was 1.35 higher than the previous day. The implied volatity was 35.14, the open interest changed by -72 which decreased total open position to 1331
On 3 Feb BHEL was trading at 267.90. The strike last trading price was 4.55, which was 2.05 higher than the previous day. The implied volatity was 34.47, the open interest changed by -679 which decreased total open position to 1416
On 2 Feb BHEL was trading at 258.25. The strike last trading price was 2.6, which was 0.25 higher than the previous day. The implied volatity was 35.03, the open interest changed by 345 which increased total open position to 2102
On 1 Feb BHEL was trading at 252.10. The strike last trading price was 2.5, which was -3.05 lower than the previous day. The implied volatity was 41.39, the open interest changed by 184 which increased total open position to 1759
On 30 Jan BHEL was trading at 262.70. The strike last trading price was 5.65, which was 1.2 higher than the previous day. The implied volatity was 41.43, the open interest changed by -13 which decreased total open position to 1567
On 29 Jan BHEL was trading at 260.50. The strike last trading price was 4.3, which was 0.1 higher than the previous day. The implied volatity was 38.61, the open interest changed by 202 which increased total open position to 1581
On 28 Jan BHEL was trading at 259.65. The strike last trading price was 4.5, which was 2.4 higher than the previous day. The implied volatity was 38.36, the open interest changed by 254 which increased total open position to 1379
On 27 Jan BHEL was trading at 247.70. The strike last trading price was 2.15, which was 0 lower than the previous day. The implied volatity was 39.1, the open interest changed by 55 which increased total open position to 1123
On 23 Jan BHEL was trading at 242.50. The strike last trading price was 2.2, which was -1 lower than the previous day. The implied volatity was 41.56, the open interest changed by 20 which increased total open position to 1070
On 22 Jan BHEL was trading at 251.55. The strike last trading price was 3.25, which was -0.3 lower than the previous day. The implied volatity was 37.11, the open interest changed by 121 which increased total open position to 1043
On 21 Jan BHEL was trading at 252.35. The strike last trading price was 3.55, which was 0.45 higher than the previous day. The implied volatity was 37.38, the open interest changed by 40 which increased total open position to 923
On 20 Jan BHEL was trading at 250.15. The strike last trading price was 3.25, which was -3.1 lower than the previous day. The implied volatity was 38.02, the open interest changed by 269 which increased total open position to 884
On 19 Jan BHEL was trading at 263.10. The strike last trading price was 6.25, which was -2.75 lower than the previous day. The implied volatity was 35.89, the open interest changed by 318 which increased total open position to 614
On 16 Jan BHEL was trading at 265.40. The strike last trading price was 8.95, which was -1.35 lower than the previous day. The implied volatity was 39.27, the open interest changed by 166 which increased total open position to 295
On 14 Jan BHEL was trading at 267.45. The strike last trading price was 10.3, which was 1.35 higher than the previous day. The implied volatity was 40.2, the open interest changed by 23 which increased total open position to 128
On 13 Jan BHEL was trading at 265.55. The strike last trading price was 8.95, which was -2 lower than the previous day. The implied volatity was 38.29, the open interest changed by 20 which increased total open position to 105
On 12 Jan BHEL was trading at 267.90. The strike last trading price was 11, which was -4.2 lower than the previous day. The implied volatity was 41.1, the open interest changed by 2 which increased total open position to 83
On 9 Jan BHEL was trading at 274.25. The strike last trading price was 14.5, which was 1.1 higher than the previous day. The implied volatity was 42.28, the open interest changed by 32 which increased total open position to 78
On 8 Jan BHEL was trading at 271.75. The strike last trading price was 16, which was -11.4 lower than the previous day. The implied volatity was 39.82, the open interest changed by 32 which increased total open position to 46
On 7 Jan BHEL was trading at 303.55. The strike last trading price was 27.4, which was 6.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 6 Jan BHEL was trading at 296.95. The strike last trading price was 27.4, which was 6.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 5 Jan BHEL was trading at 300.05. The strike last trading price was 27.4, which was 6.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 2 Jan BHEL was trading at 299.50. The strike last trading price was 27.4, which was 6.5 higher than the previous day. The implied volatity was 27.38, the open interest changed by 0 which decreased total open position to 11
On 1 Jan BHEL was trading at 291.45. The strike last trading price was 20.9, which was 3.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 31 Dec BHEL was trading at 287.45. The strike last trading price was 20.9, which was 3.8 higher than the previous day. The implied volatity was 32.02, the open interest changed by 1 which increased total open position to 11
On 30 Dec BHEL was trading at 282.80. The strike last trading price was 17.1, which was 2.3 higher than the previous day. The implied volatity was 30.07, the open interest changed by 1 which increased total open position to 10
On 29 Dec BHEL was trading at 279.40. The strike last trading price was 14.8, which was -2.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 26 Dec BHEL was trading at 281.50. The strike last trading price was 17.5, which was 3.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 24 Dec BHEL was trading at 278.20. The strike last trading price was 17.5, which was 3.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 23 Dec BHEL was trading at 281.90. The strike last trading price was 17.5, which was 3.1 higher than the previous day. The implied volatity was 30.52, the open interest changed by 0 which decreased total open position to 8
On 22 Dec BHEL was trading at 281.85. The strike last trading price was 14.4, which was 0.5 higher than the previous day. The implied volatity was 23.16, the open interest changed by 0 which decreased total open position to 7
On 19 Dec BHEL was trading at 275.75. The strike last trading price was 13.9, which was 0.1 higher than the previous day. The implied volatity was 28.82, the open interest changed by 2 which increased total open position to 6
On 18 Dec BHEL was trading at 275.05. The strike last trading price was 13.8, which was -15 lower than the previous day. The implied volatity was 28.71, the open interest changed by 3 which increased total open position to 3
On 17 Dec BHEL was trading at 277.85. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Dec BHEL was trading at 279.35. The strike last trading price was 28.8, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Dec BHEL was trading at 282.60. The strike last trading price was 28.8, 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 Dec BHEL was trading at 285.15. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Dec BHEL was trading at 276.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Dec BHEL was trading at 275.00. The strike last trading price was 28.8, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Dec BHEL was trading at 277.00. The strike last trading price was 28.8, 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 8 Dec BHEL was trading at 269.70. The strike last trading price was 28.8, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Dec BHEL was trading at 277.75. The strike last trading price was 28.8, 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 4 Dec BHEL was trading at 275.75. The strike last trading price was 28.8, 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 3 Dec BHEL was trading at 278.55. The strike last trading price was 28.8, 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 2 Dec BHEL was trading at 285.50. The strike last trading price was 28.8, 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 1 Dec BHEL was trading at 291.00. The strike last trading price was 28.8, 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 28 Nov BHEL was trading at 290.85. The strike last trading price was 28.8, 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 27 Nov BHEL was trading at 290.85. The strike last trading price was 28.8, 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 24FEB2026 280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -1
Vega: 0
Theta: 0.07
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 257.30 | 22 | -4.6 | 28.57 | 17 | -14 | 301 |
| 19 Feb | 253.80 | 27.4 | 8.4 | 51.02 | 28 | -17 | 316 |
| 18 Feb | 261.60 | 20.15 | 2.8 | 54.31 | 112 | -15 | 335 |
| 17 Feb | 262.80 | 17.5 | -0.65 | 33.88 | 228 | -8 | 350 |
| 16 Feb | 262.50 | 18.1 | -5.95 | 39.13 | 75 | -18 | 358 |
| 13 Feb | 255.75 | 24.7 | 4.85 | 39.68 | 87 | -10 | 376 |
| 12 Feb | 260.60 | 20.45 | -0.35 | 33.87 | 253 | -57 | 385 |
| 11 Feb | 260.65 | 19.7 | 10.8 | 35.59 | 406 | 85 | 444 |
| 10 Feb | 276.10 | 9.05 | -1.1 | 34.32 | 328 | 88 | 359 |
| 9 Feb | 274.65 | 10.45 | -4.95 | 34.83 | 240 | -7 | 273 |
| 6 Feb | 266.60 | 15.45 | 1.3 | 31.15 | 16 | -4 | 281 |
| 5 Feb | 268.90 | 14.15 | 1.8 | 32.8 | 88 | -16 | 286 |
| 4 Feb | 272.70 | 12.55 | -3.05 | 33.83 | 220 | 16 | 303 |
| 3 Feb | 267.90 | 15.6 | -7.4 | 34.72 | 123 | -9 | 287 |
| 2 Feb | 258.25 | 22.6 | -6.7 | 38.6 | 33 | 1 | 296 |
| 1 Feb | 252.10 | 30.7 | 8.95 | 52 | 143 | -11 | 295 |
| 30 Jan | 262.70 | 22.1 | -0.1 | 46.67 | 25 | -2 | 307 |
| 29 Jan | 260.50 | 22.2 | -0.55 | 38.12 | 54 | 16 | 310 |
| 28 Jan | 259.65 | 22.5 | -9.8 | 39.66 | 97 | -28 | 294 |
| 27 Jan | 247.70 | 31.8 | -6.25 | 37.82 | 30 | 8 | 322 |
| 23 Jan | 242.50 | 38.2 | 7.5 | 46.83 | 284 | -39 | 313 |
| 22 Jan | 251.55 | 30.7 | 2.35 | 47.04 | 27 | 21 | 352 |
| 21 Jan | 252.35 | 28.35 | -1.25 | 38.43 | 15 | 1 | 331 |
| 20 Jan | 250.15 | 29.6 | 8.8 | 34.11 | 52 | 14 | 329 |
| 19 Jan | 263.10 | 21 | -0.05 | 36.87 | 50 | 9 | 314 |
| 16 Jan | 265.40 | 20.9 | 1 | 41.13 | 251 | 199 | 305 |
| 14 Jan | 267.45 | 19.9 | -3.4 | 40.13 | 27 | -2 | 106 |
| 13 Jan | 265.55 | 23.3 | -2 | 45.89 | 4 | 1 | 109 |
| 12 Jan | 267.90 | 25.3 | 8.3 | 54.28 | 12 | 0 | 108 |
| 9 Jan | 274.25 | 17.6 | -3.1 | 39.96 | 32 | 1 | 109 |
| 8 Jan | 271.75 | 16.8 | 11.8 | 43.07 | 97 | 0 | 108 |
| 7 Jan | 303.55 | 5 | -0.95 | 35.21 | 20 | 5 | 108 |
| 6 Jan | 296.95 | 6 | 0.9 | 33.02 | 38 | 9 | 101 |
| 5 Jan | 300.05 | 5.1 | -0.3 | 32.45 | 62 | 32 | 89 |
| 2 Jan | 299.50 | 5.1 | -2.9 | 31.69 | 58 | 18 | 54 |
| 1 Jan | 291.45 | 8 | -1 | 33.55 | 11 | 5 | 35 |
| 31 Dec | 287.45 | 9 | -3.4 | 32.72 | 4 | 1 | 31 |
| 30 Dec | 282.80 | 12.4 | 0.5 | - | 0 | 0 | 30 |
| 29 Dec | 279.40 | 12.4 | 0.5 | 32.06 | 17 | 10 | 23 |
| 26 Dec | 281.50 | 11.9 | 0 | 31.85 | 6 | 4 | 11 |
| 24 Dec | 278.20 | 11.9 | -9.75 | 29.07 | 7 | 5 | 5 |
| 23 Dec | 281.90 | 21.65 | 0 | - | 0 | 0 | 0 |
| 22 Dec | 281.85 | 21.65 | 0 | - | 0 | 0 | 0 |
| 19 Dec | 275.75 | 21.65 | 0 | 0.23 | 0 | 0 | 0 |
| 18 Dec | 275.05 | 21.65 | 0 | - | 0 | 0 | 0 |
| 17 Dec | 277.85 | - | - | - | 0 | 0 | 0 |
| 16 Dec | 279.35 | 21.65 | - | - | 0 | 0 | 0 |
| 15 Dec | 282.60 | 21.65 | 0 | 1.96 | 0 | 0 | 0 |
| 12 Dec | 285.15 | - | - | - | 0 | 0 | 0 |
| 11 Dec | 276.50 | - | - | - | 0 | 0 | 0 |
| 10 Dec | 275.00 | 21.65 | - | - | 0 | 0 | 0 |
| 9 Dec | 277.00 | 21.65 | 0 | - | 0 | 0 | 0 |
| 8 Dec | 269.70 | 21.65 | - | - | 0 | 0 | 0 |
| 5 Dec | 277.75 | 21.65 | 0 | 1.01 | 0 | 0 | 0 |
| 4 Dec | 275.75 | 21.65 | 0 | 0.55 | 0 | 0 | 0 |
| 3 Dec | 278.55 | 21.65 | 0 | - | 0 | 0 | 0 |
| 2 Dec | 285.50 | 21.65 | 0 | - | 0 | 0 | 0 |
| 1 Dec | 291.00 | 21.65 | 0 | 3.83 | 0 | 0 | 0 |
| 28 Nov | 290.85 | 21.65 | 0 | 3.77 | 0 | 0 | 0 |
| 27 Nov | 290.85 | 21.65 | 0 | 3.85 | 0 | 0 | 0 |
For Bhel - strike price 280 expiring on 24FEB2026
Delta for 280 PE is -1
Historical price for 280 PE is as follows
On 20 Feb BHEL was trading at 257.30. The strike last trading price was 22, which was -4.6 lower than the previous day. The implied volatity was 28.57, the open interest changed by -14 which decreased total open position to 301
On 19 Feb BHEL was trading at 253.80. The strike last trading price was 27.4, which was 8.4 higher than the previous day. The implied volatity was 51.02, the open interest changed by -17 which decreased total open position to 316
On 18 Feb BHEL was trading at 261.60. The strike last trading price was 20.15, which was 2.8 higher than the previous day. The implied volatity was 54.31, the open interest changed by -15 which decreased total open position to 335
On 17 Feb BHEL was trading at 262.80. The strike last trading price was 17.5, which was -0.65 lower than the previous day. The implied volatity was 33.88, the open interest changed by -8 which decreased total open position to 350
On 16 Feb BHEL was trading at 262.50. The strike last trading price was 18.1, which was -5.95 lower than the previous day. The implied volatity was 39.13, the open interest changed by -18 which decreased total open position to 358
On 13 Feb BHEL was trading at 255.75. The strike last trading price was 24.7, which was 4.85 higher than the previous day. The implied volatity was 39.68, the open interest changed by -10 which decreased total open position to 376
On 12 Feb BHEL was trading at 260.60. The strike last trading price was 20.45, which was -0.35 lower than the previous day. The implied volatity was 33.87, the open interest changed by -57 which decreased total open position to 385
On 11 Feb BHEL was trading at 260.65. The strike last trading price was 19.7, which was 10.8 higher than the previous day. The implied volatity was 35.59, the open interest changed by 85 which increased total open position to 444
On 10 Feb BHEL was trading at 276.10. The strike last trading price was 9.05, which was -1.1 lower than the previous day. The implied volatity was 34.32, the open interest changed by 88 which increased total open position to 359
On 9 Feb BHEL was trading at 274.65. The strike last trading price was 10.45, which was -4.95 lower than the previous day. The implied volatity was 34.83, the open interest changed by -7 which decreased total open position to 273
On 6 Feb BHEL was trading at 266.60. The strike last trading price was 15.45, which was 1.3 higher than the previous day. The implied volatity was 31.15, the open interest changed by -4 which decreased total open position to 281
On 5 Feb BHEL was trading at 268.90. The strike last trading price was 14.15, which was 1.8 higher than the previous day. The implied volatity was 32.8, the open interest changed by -16 which decreased total open position to 286
On 4 Feb BHEL was trading at 272.70. The strike last trading price was 12.55, which was -3.05 lower than the previous day. The implied volatity was 33.83, the open interest changed by 16 which increased total open position to 303
On 3 Feb BHEL was trading at 267.90. The strike last trading price was 15.6, which was -7.4 lower than the previous day. The implied volatity was 34.72, the open interest changed by -9 which decreased total open position to 287
On 2 Feb BHEL was trading at 258.25. The strike last trading price was 22.6, which was -6.7 lower than the previous day. The implied volatity was 38.6, the open interest changed by 1 which increased total open position to 296
On 1 Feb BHEL was trading at 252.10. The strike last trading price was 30.7, which was 8.95 higher than the previous day. The implied volatity was 52, the open interest changed by -11 which decreased total open position to 295
On 30 Jan BHEL was trading at 262.70. The strike last trading price was 22.1, which was -0.1 lower than the previous day. The implied volatity was 46.67, the open interest changed by -2 which decreased total open position to 307
On 29 Jan BHEL was trading at 260.50. The strike last trading price was 22.2, which was -0.55 lower than the previous day. The implied volatity was 38.12, the open interest changed by 16 which increased total open position to 310
On 28 Jan BHEL was trading at 259.65. The strike last trading price was 22.5, which was -9.8 lower than the previous day. The implied volatity was 39.66, the open interest changed by -28 which decreased total open position to 294
On 27 Jan BHEL was trading at 247.70. The strike last trading price was 31.8, which was -6.25 lower than the previous day. The implied volatity was 37.82, the open interest changed by 8 which increased total open position to 322
On 23 Jan BHEL was trading at 242.50. The strike last trading price was 38.2, which was 7.5 higher than the previous day. The implied volatity was 46.83, the open interest changed by -39 which decreased total open position to 313
On 22 Jan BHEL was trading at 251.55. The strike last trading price was 30.7, which was 2.35 higher than the previous day. The implied volatity was 47.04, the open interest changed by 21 which increased total open position to 352
On 21 Jan BHEL was trading at 252.35. The strike last trading price was 28.35, which was -1.25 lower than the previous day. The implied volatity was 38.43, the open interest changed by 1 which increased total open position to 331
On 20 Jan BHEL was trading at 250.15. The strike last trading price was 29.6, which was 8.8 higher than the previous day. The implied volatity was 34.11, the open interest changed by 14 which increased total open position to 329
On 19 Jan BHEL was trading at 263.10. The strike last trading price was 21, which was -0.05 lower than the previous day. The implied volatity was 36.87, the open interest changed by 9 which increased total open position to 314
On 16 Jan BHEL was trading at 265.40. The strike last trading price was 20.9, which was 1 higher than the previous day. The implied volatity was 41.13, the open interest changed by 199 which increased total open position to 305
On 14 Jan BHEL was trading at 267.45. The strike last trading price was 19.9, which was -3.4 lower than the previous day. The implied volatity was 40.13, the open interest changed by -2 which decreased total open position to 106
On 13 Jan BHEL was trading at 265.55. The strike last trading price was 23.3, which was -2 lower than the previous day. The implied volatity was 45.89, the open interest changed by 1 which increased total open position to 109
On 12 Jan BHEL was trading at 267.90. The strike last trading price was 25.3, which was 8.3 higher than the previous day. The implied volatity was 54.28, the open interest changed by 0 which decreased total open position to 108
On 9 Jan BHEL was trading at 274.25. The strike last trading price was 17.6, which was -3.1 lower than the previous day. The implied volatity was 39.96, the open interest changed by 1 which increased total open position to 109
On 8 Jan BHEL was trading at 271.75. The strike last trading price was 16.8, which was 11.8 higher than the previous day. The implied volatity was 43.07, the open interest changed by 0 which decreased total open position to 108
On 7 Jan BHEL was trading at 303.55. The strike last trading price was 5, which was -0.95 lower than the previous day. The implied volatity was 35.21, the open interest changed by 5 which increased total open position to 108
On 6 Jan BHEL was trading at 296.95. The strike last trading price was 6, which was 0.9 higher than the previous day. The implied volatity was 33.02, the open interest changed by 9 which increased total open position to 101
On 5 Jan BHEL was trading at 300.05. The strike last trading price was 5.1, which was -0.3 lower than the previous day. The implied volatity was 32.45, the open interest changed by 32 which increased total open position to 89
On 2 Jan BHEL was trading at 299.50. The strike last trading price was 5.1, which was -2.9 lower than the previous day. The implied volatity was 31.69, the open interest changed by 18 which increased total open position to 54
On 1 Jan BHEL was trading at 291.45. The strike last trading price was 8, which was -1 lower than the previous day. The implied volatity was 33.55, the open interest changed by 5 which increased total open position to 35
On 31 Dec BHEL was trading at 287.45. The strike last trading price was 9, which was -3.4 lower than the previous day. The implied volatity was 32.72, the open interest changed by 1 which increased total open position to 31
On 30 Dec BHEL was trading at 282.80. The strike last trading price was 12.4, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 29 Dec BHEL was trading at 279.40. The strike last trading price was 12.4, which was 0.5 higher than the previous day. The implied volatity was 32.06, the open interest changed by 10 which increased total open position to 23
On 26 Dec BHEL was trading at 281.50. The strike last trading price was 11.9, which was 0 lower than the previous day. The implied volatity was 31.85, the open interest changed by 4 which increased total open position to 11
On 24 Dec BHEL was trading at 278.20. The strike last trading price was 11.9, which was -9.75 lower than the previous day. The implied volatity was 29.07, the open interest changed by 5 which increased total open position to 5
On 23 Dec BHEL was trading at 281.90. The strike last trading price was 21.65, 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 22 Dec BHEL was trading at 281.85. The strike last trading price was 21.65, 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 Dec BHEL was trading at 275.75. The strike last trading price was 21.65, which was 0 lower than the previous day. The implied volatity was 0.23, the open interest changed by 0 which decreased total open position to 0
On 18 Dec BHEL was trading at 275.05. The strike last trading price was 21.65, 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 Dec BHEL was trading at 277.85. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Dec BHEL was trading at 279.35. The strike last trading price was 21.65, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Dec BHEL was trading at 282.60. The strike last trading price was 21.65, which was 0 lower than the previous day. The implied volatity was 1.96, the open interest changed by 0 which decreased total open position to 0
On 12 Dec BHEL was trading at 285.15. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Dec BHEL was trading at 276.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Dec BHEL was trading at 275.00. The strike last trading price was 21.65, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Dec BHEL was trading at 277.00. The strike last trading price was 21.65, 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 8 Dec BHEL was trading at 269.70. The strike last trading price was 21.65, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Dec BHEL was trading at 277.75. The strike last trading price was 21.65, which was 0 lower than the previous day. The implied volatity was 1.01, the open interest changed by 0 which decreased total open position to 0
On 4 Dec BHEL was trading at 275.75. The strike last trading price was 21.65, which was 0 lower than the previous day. The implied volatity was 0.55, the open interest changed by 0 which decreased total open position to 0
On 3 Dec BHEL was trading at 278.55. The strike last trading price was 21.65, 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 2 Dec BHEL was trading at 285.50. The strike last trading price was 21.65, 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 1 Dec BHEL was trading at 291.00. The strike last trading price was 21.65, which was 0 lower than the previous day. The implied volatity was 3.83, the open interest changed by 0 which decreased total open position to 0
On 28 Nov BHEL was trading at 290.85. The strike last trading price was 21.65, which was 0 lower than the previous day. The implied volatity was 3.77, the open interest changed by 0 which decreased total open position to 0
On 27 Nov BHEL was trading at 290.85. The strike last trading price was 21.65, which was 0 lower than the previous day. The implied volatity was 3.85, the open interest changed by 0 which decreased total open position to 0
