BHEL

Bhel

285.15 +8.65 (3.13%)

L: 276.85 H: 287.5

Back to Option Chain

Historical option data for BHEL
12 Dec 2025 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

BHEL 30-DEC-2025 210 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	285.15	68.35 ₹ 1,79,418.75	-12.15 -31893.75	-	0 0	0 0	25 65,625

11 Dec	276.50	68.35 ₹ 1,79,418.75	-12.15 -31893.75	-	0 0	0 0	25 65,625
10 Dec	275.00	68.35 ₹ 1,79,418.75	-12.15 -31893.75	-	0 0	0 0	25 65,625
9 Dec	277.00	68.35 ₹ 1,79,418.75	-12.15 -31893.75	-	0 0	0 0	0 0
8 Dec	269.70	68.35 ₹ 1,79,418.75	-12.15 -31893.75	-	0 0	0 0	25 65,625
1 Dec	291.00	68.35 ₹ 1,79,418.75	-12.15 -31893.75	-	0 0	0 0	0 0
27 Nov	290.85	68.35 ₹ 1,79,418.75	-12.15 -31893.75	-	0 0	0 0	0 0
26 Nov	289.70	68.35 ₹ 1,79,418.75	-12.15 -31893.75	-	0 0	0 0	0 0
25 Nov	282.90	68.35 ₹ 1,79,418.75	-12.15 -31893.75	-	0 0	5 13,125	0 0
24 Nov	277.90	68.35 ₹ 1,79,418.75	-12.15 -31893.75	-	5 13,125	3 7,875	23 60,375
21 Nov	282.50	80.5 ₹ 2,11,312.5	1.5 3937.50	-	0 0	0 0	0 0
19 Nov	289.20	80.5 ₹ 2,11,312.5	1.5 3937.50	-	8 21,000	0 0	12 31,500
18 Nov	289.10	79 ₹ 2,07,375	38.85 101981.25	-	12 31,500	5 13,125	5 13,125
4 Nov	267.25	40.15 ₹ 1,05,393.75	0 0.00	-	0 0	0 0	0 0
3 Nov	264.95	40.15 ₹ 1,05,393.75	0 0.00	-	0 0	0 0	0 0
31 Oct	265.49	40.15 ₹ 1,05,393.75	0 0.00	-	0 0	0 0	0 0
30 Oct	261.29	40.15 ₹ 1,05,393.75	0 0.00	-	0 0	0 0	0 0
28 Oct	237.34	40.15 ₹ 1,05,393.75	0 0.00	-	0 0	0 0	0 0
27 Oct	235.00	40.15 ₹ 1,05,393.75	0 0.00	-	0 0	0 0	0 0
23 Oct	234.29	40.15 ₹ 1,05,393.75	0 0.00	-	0 0	0 0	0 0
21 Oct	234.60	40.15 ₹ 1,05,393.75	0 0.00	-	0 0	0 0	0 0
17 Oct	232.62	40.15 ₹ 1,05,393.75	0 0.00	-	0 0	0 0	0 0
14 Oct	232.44	40.15 ₹ 1,05,393.75	0 0.00	-	0 0	0 0	0 0
13 Oct	234.86	40.15 ₹ 1,05,393.75	0 0.00	-	0 0	0 0	0 0

For Bhel - strike price 210 expiring on 30DEC2025

Delta for 210 CE is -

Historical price for 210 CE is as follows

On 12 Dec BHEL was trading at 285.15. The strike last trading price was 68.35, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 11 Dec BHEL was trading at 276.50. The strike last trading price was 68.35, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 10 Dec BHEL was trading at 275.00. The strike last trading price was 68.35, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 9 Dec BHEL was trading at 277.00. The strike last trading price was 68.35, which was -12.15 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 68.35, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 1 Dec BHEL was trading at 291.00. The strike last trading price was 68.35, which was -12.15 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 68.35, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov BHEL was trading at 289.70. The strike last trading price was 68.35, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov BHEL was trading at 282.90. The strike last trading price was 68.35, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 24 Nov BHEL was trading at 277.90. The strike last trading price was 68.35, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 23

On 21 Nov BHEL was trading at 282.50. The strike last trading price was 80.5, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov BHEL was trading at 289.20. The strike last trading price was 80.5, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 18 Nov BHEL was trading at 289.10. The strike last trading price was 79, which was 38.85 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5

On 4 Nov BHEL was trading at 267.25. The strike last trading price was 40.15, 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 Nov BHEL was trading at 264.95. The strike last trading price was 40.15, 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 31 Oct BHEL was trading at 265.49. The strike last trading price was 40.15, 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 30 Oct BHEL was trading at 261.29. The strike last trading price was 40.15, 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 Oct BHEL was trading at 237.34. The strike last trading price was 40.15, 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 Oct BHEL was trading at 235.00. The strike last trading price was 40.15, 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 23 Oct BHEL was trading at 234.29. The strike last trading price was 40.15, 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 21 Oct BHEL was trading at 234.60. The strike last trading price was 40.15, 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 Oct BHEL was trading at 232.62. The strike last trading price was 40.15, 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 14 Oct BHEL was trading at 232.44. The strike last trading price was 40.15, 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 Oct BHEL was trading at 234.86. The strike last trading price was 40.15, 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 30DEC2025 210 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	285.15	0.05 ₹ 131.25	0 0.00	-	0 0	0 0	44 1,15,500
11 Dec	276.50	0.05 ₹ 131.25	0 0.00	48.73	8 21,000	6 15,750	43 1,12,875
10 Dec	275.00	0.05 ₹ 131.25	-0.05 -131.25	46.65	1 2,625	0 0	36 94,500
9 Dec	277.00	0.1 ₹ 262.5	0 0.00	50.78	1 2,625	0 0	35 91,875
8 Dec	269.70	0.1 ₹ 262.5	0 0.00	-	0 0	0 0	35 91,875
1 Dec	291.00	0.1 ₹ 262.5	0 0.00	49.73	4 10,500	0 0	31 81,375
27 Nov	290.85	0.1 ₹ 262.5	0 0.00	46.83	2 5,250	1 2,625	30 78,750
26 Nov	289.70	0.1 ₹ 262.5	-0.05 -131.25	45.79	16 42,000	14 36,750	27 70,875
25 Nov	282.90	0.15 ₹ 393.75	-0.1 -262.50	44.57	4 10,500	3 7,875	14 36,750
24 Nov	277.90	0.25 ₹ 656.25	0.05 131.25	44.84	4 10,500	3 7,875	10 26,250
21 Nov	282.50	0.2 ₹ 525	-0.05 -131.25	43.88	2 5,250	0 0	5 13,125
19 Nov	289.20	0.25 ₹ 656.25	-0.55 -1443.75	47.14	4 10,500	-1 -2,625	2 5,250
18 Nov	289.10	0.8 ₹ 2,100	0.2 525.00	-	0 0	0 0	0 0
4 Nov	267.25	0.8 ₹ 2,100	0.2 525.00	40.11	1 2,625	0 0	3 7,875
3 Nov	264.95	0.6 ₹ 1,575	-0.1 -262.50	36.76	1 2,625	0 0	3 7,875
31 Oct	265.49	0.7 ₹ 1,837.5	-0.15 -393.75	-	2 5,250	0 0	2 5,250
30 Oct	261.29	0.85 ₹ 2,231.25	-1.9 -4987.50	36.74	2 5,250	-1 -2,625	1 2,625
28 Oct	237.34	2.75 ₹ 7,218.75	-0.25 -656.25	34.06	2 5,250	-1 -2,625	1 2,625
27 Oct	235.00	3 ₹ 7,875	-0.95 -2493.75	34.22	1 2,625	0 0	1 2,625
23 Oct	234.29	8.55 ₹ 22,443.75	0 0.00	8.38	0 0	0 0	0 0
21 Oct	234.60	8.55 ₹ 22,443.75	0 0.00	-	0 0	0 0	0 0
17 Oct	232.62	8.55 ₹ 22,443.75	0 0.00	-	0 0	0 0	0 0
14 Oct	232.44	8.55 ₹ 22,443.75	0 0.00	7.60	0 0	0 0	0 0
13 Oct	234.86	8.55 ₹ 22,443.75	0 0.00	-	0 0	0 0	0 0

For Bhel - strike price 210 expiring on 30DEC2025

Delta for 210 PE is -

Historical price for 210 PE is as follows

On 12 Dec BHEL was trading at 285.15. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44

On 11 Dec BHEL was trading at 276.50. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 48.73, the open interest changed by 6 which increased total open position to 43

On 10 Dec BHEL was trading at 275.00. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 46.65, the open interest changed by 0 which decreased total open position to 36

On 9 Dec BHEL was trading at 277.00. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 50.78, the open interest changed by 0 which decreased total open position to 35

On 8 Dec BHEL was trading at 269.70. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35

On 1 Dec BHEL was trading at 291.00. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 49.73, the open interest changed by 0 which decreased total open position to 31

On 27 Nov BHEL was trading at 290.85. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 46.83, the open interest changed by 1 which increased total open position to 30

On 26 Nov BHEL was trading at 289.70. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 45.79, the open interest changed by 14 which increased total open position to 27

On 25 Nov BHEL was trading at 282.90. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 44.57, the open interest changed by 3 which increased total open position to 14

On 24 Nov BHEL was trading at 277.90. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 44.84, the open interest changed by 3 which increased total open position to 10

On 21 Nov BHEL was trading at 282.50. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 43.88, the open interest changed by 0 which decreased total open position to 5

On 19 Nov BHEL was trading at 289.20. The strike last trading price was 0.25, which was -0.55 lower than the previous day. The implied volatity was 47.14, the open interest changed by -1 which decreased total open position to 2

On 18 Nov BHEL was trading at 289.10. The strike last trading price was 0.8, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov BHEL was trading at 267.25. The strike last trading price was 0.8, which was 0.2 higher than the previous day. The implied volatity was 40.11, the open interest changed by 0 which decreased total open position to 3

On 3 Nov BHEL was trading at 264.95. The strike last trading price was 0.6, which was -0.1 lower than the previous day. The implied volatity was 36.76, the open interest changed by 0 which decreased total open position to 3

On 31 Oct BHEL was trading at 265.49. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 30 Oct BHEL was trading at 261.29. The strike last trading price was 0.85, which was -1.9 lower than the previous day. The implied volatity was 36.74, the open interest changed by -1 which decreased total open position to 1

On 28 Oct BHEL was trading at 237.34. The strike last trading price was 2.75, which was -0.25 lower than the previous day. The implied volatity was 34.06, the open interest changed by -1 which decreased total open position to 1

On 27 Oct BHEL was trading at 235.00. The strike last trading price was 3, which was -0.95 lower than the previous day. The implied volatity was 34.22, the open interest changed by 0 which decreased total open position to 1

On 23 Oct BHEL was trading at 234.29. The strike last trading price was 8.55, which was 0 lower than the previous day. The implied volatity was 8.38, the open interest changed by 0 which decreased total open position to 0

On 21 Oct BHEL was trading at 234.60. The strike last trading price was 8.55, 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 Oct BHEL was trading at 232.62. The strike last trading price was 8.55, 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 14 Oct BHEL was trading at 232.44. The strike last trading price was 8.55, which was 0 lower than the previous day. The implied volatity was 7.60, the open interest changed by 0 which decreased total open position to 0

On 13 Oct BHEL was trading at 234.86. The strike last trading price was 8.55, 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

Related Pages for BHEL

BHEL

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD