BHEL

Bhel

277 +7.30 (2.71%)

L: 268.9 H: 280.55

Back to Option Chain

Historical option data for BHEL
09 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 220 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	277.00	65 ₹ 1,70,625	0.65 1706.25	-	0 0	0 0	0 0
8 Dec	269.70	65 ₹ 1,70,625	0.65 1706.25	-	0 0	0 0	14 36,750
3 Dec	278.55	65 ₹ 1,70,625	0.65 1706.25	-	0 0	0 0	0 0
1 Dec	291.00	65 ₹ 1,70,625	0.65 1706.25	-	0 0	0 0	0 0
27 Nov	290.85	65 ₹ 1,70,625	0.65 1706.25	-	0 0	0 0	0 0
26 Nov	289.70	65 ₹ 1,70,625	0.65 1706.25	-	0 0	0 0	0 0
25 Nov	282.90	65 ₹ 1,70,625	0.65 1706.25	-	0 0	3 7,875	0 0
24 Nov	277.90	65 ₹ 1,70,625	0.65 1706.25	77.62	3 7,875	2 5,250	13 34,125
21 Nov	282.50	64.5 ₹ 1,69,312.5	18.4 48300.00	-	8 21,000	7 18,375	10 26,250
19 Nov	289.20	46.1 ₹ 1,21,012.5	12.4 32550.00	-	0 0	0 0	0 0
18 Nov	289.10	46.1 ₹ 1,21,012.5	12.4 32550.00	-	0 0	0 0	0 0
17 Nov	285.50	46.1 ₹ 1,21,012.5	12.4 32550.00	-	0 0	0 0	0 0
12 Nov	287.05	46.1 ₹ 1,21,012.5	12.4 32550.00	-	0 0	0 0	0 0
11 Nov	285.80	46.1 ₹ 1,21,012.5	12.4 32550.00	-	0 0	0 0	0 0
7 Nov	263.85	46.1 ₹ 1,21,012.5	12.4 32550.00	-	3 7,875	2 5,250	2 5,250
6 Nov	260.05	33.7 ₹ 88,462.5	0 0.00	-	0 0	0 0	0 0
4 Nov	267.25	33.7 ₹ 88,462.5	0 0.00	-	0 0	0 0	0 0

3 Nov	264.95	33.7 ₹ 88,462.5	0 0.00	-	0 0	0 0	0 0
31 Oct	265.49	33.7 ₹ 88,462.5	0 0.00	-	0 0	0 0	0 0
30 Oct	261.29	33.7 ₹ 88,462.5	0 0.00	-	0 0	0 0	0 0
29 Oct	245.39	33.7 ₹ 88,462.5	0 0.00	-	0 0	0 0	0 0
28 Oct	237.34	33.7 ₹ 88,462.5	0 0.00	-	0 0	0 0	0 0
27 Oct	235.00	33.7 ₹ 88,462.5	0 0.00	-	0 0	0 0	0 0
24 Oct	230.94	33.7 ₹ 88,462.5	0 0.00	-	0 0	0 0	0 0
23 Oct	234.29	33.7 ₹ 88,462.5	0 0.00	-	0 0	0 0	0 0
21 Oct	234.60	33.7 ₹ 88,462.5	0 0.00	-	0 0	0 0	0 0
17 Oct	232.62	33.7 ₹ 88,462.5	0 0.00	-	0 0	0 0	0 0
15 Oct	235.80	33.7 ₹ 88,462.5	0 0.00	-	0 0	0 0	0 0
14 Oct	232.44	33.7 ₹ 88,462.5	0 0.00	-	0 0	0 0	0 0
13 Oct	234.86	33.7 ₹ 88,462.5	0 0.00	-	0 0	0 0	0 0
10 Oct	239.64	33.7 ₹ 88,462.5	0 0.00	-	0 0	0 0	0 0
9 Oct	239.04	33.7 ₹ 88,462.5	0 0.00	-	0 0	0 0	0 0
8 Oct	239.04	33.7 ₹ 88,462.5	0 0.00	-	0 0	0 0	0 0
7 Oct	244.86	33.7 ₹ 88,462.5	0 0.00	-	0 0	0 0	0 0

For Bhel - strike price 220 expiring on 30DEC2025

Delta for 220 CE is -

Historical price for 220 CE is as follows

On 9 Dec BHEL was trading at 277.00. The strike last trading price was 65, which was 0.65 higher 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 65, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 3 Dec BHEL was trading at 278.55. The strike last trading price was 65, which was 0.65 higher 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 65, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov BHEL was trading at 290.85. The strike last trading price was 65, which was 0.65 higher 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 65, which was 0.65 higher 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 65, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 24 Nov BHEL was trading at 277.90. The strike last trading price was 65, which was 0.65 higher than the previous day. The implied volatity was 77.62, the open interest changed by 2 which increased total open position to 13

On 21 Nov BHEL was trading at 282.50. The strike last trading price was 64.5, which was 18.4 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 10

On 19 Nov BHEL was trading at 289.20. The strike last trading price was 46.1, which was 12.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov BHEL was trading at 289.10. The strike last trading price was 46.1, which was 12.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov BHEL was trading at 285.50. The strike last trading price was 46.1, which was 12.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov BHEL was trading at 287.05. The strike last trading price was 46.1, which was 12.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov BHEL was trading at 285.80. The strike last trading price was 46.1, which was 12.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov BHEL was trading at 263.85. The strike last trading price was 46.1, which was 12.4 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 6 Nov BHEL was trading at 260.05. The strike last trading price was 33.7, 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 Nov BHEL was trading at 267.25. The strike last trading price was 33.7, 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 33.7, 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 33.7, 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 33.7, 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 29 Oct BHEL was trading at 245.39. The strike last trading price was 33.7, 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 33.7, 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 33.7, 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 24 Oct BHEL was trading at 230.94. The strike last trading price was 33.7, 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 33.7, 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 33.7, 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 33.7, 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 15 Oct BHEL was trading at 235.80. The strike last trading price was 33.7, 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 33.7, 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 33.7, 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 10 Oct BHEL was trading at 239.64. The strike last trading price was 33.7, 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 9 Oct BHEL was trading at 239.04. The strike last trading price was 33.7, 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 Oct BHEL was trading at 239.04. The strike last trading price was 33.7, 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 7 Oct BHEL was trading at 244.86. The strike last trading price was 33.7, 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 220 PE
Delta: -0.01 Vega: 0.02 Theta: -0.02 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	277.00	0.15 ₹ 393.75	-0.05 -131.25	45.79	10 26,250	-1 -2,625	32 84,000
8 Dec	269.70	0.15 ₹ 393.75	0 0.00	40.60	15 39,375	14 36,750	33 86,625
3 Dec	278.55	0.15 ₹ 393.75	0 0.00	41.66	8 21,000	-1 -2,625	18 47,250
1 Dec	291.00	0.15 ₹ 393.75	-0.15 -393.75	-	0 0	0 0	0 0
27 Nov	290.85	0.15 ₹ 393.75	-0.15 -393.75	-	0 0	1 2,625	0 0
26 Nov	289.70	0.15 ₹ 393.75	-0.15 -393.75	42.19	6 15,750	0 0	18 47,250
25 Nov	282.90	0.3 ₹ 787.5	0 0.00	-	0 0	0 0	0 0
24 Nov	277.90	0.3 ₹ 787.5	0 0.00	-	0 0	0 0	0 0
21 Nov	282.50	0.3 ₹ 787.5	0 0.00	-	0 0	0 0	0 0
19 Nov	289.20	0.3 ₹ 787.5	0 0.00	42.47	2 5,250	0 0	19 49,875
18 Nov	289.10	0.3 ₹ 787.5	-0.1 -262.50	41.95	13 34,125	0 0	27 70,875
17 Nov	285.50	0.4 ₹ 1,050	-0.05 -131.25	41.88	1 2,625	0 0	28 73,500
12 Nov	287.05	0.45 ₹ 1,181.25	0.05 131.25	41.11	2 5,250	-1 -2,625	29 76,125
11 Nov	285.80	0.4 ₹ 1,050	-0.55 -1443.75	39.31	5 13,125	-2 -5,250	30 78,750
7 Nov	263.85	0.95 ₹ 2,493.75	0 0.00	-	0 0	4 10,500	0 0
6 Nov	260.05	0.95 ₹ 2,493.75	0 0.00	32.48	5 13,125	2 5,250	30 78,750
4 Nov	267.25	0.95 ₹ 2,493.75	-0.25 -656.25	35.36	2 5,250	0 0	30 78,750
3 Nov	264.95	1.2 ₹ 3,150	-0.2 -525.00	-	0 0	13 34,125	0 0
31 Oct	265.49	1.2 ₹ 3,150	-0.2 -525.00	-	15 39,375	13 34,125	30 78,750
30 Oct	261.29	1.4 ₹ 3,675	-1.4 -3675.00	34.73	30 78,750	4 10,500	18 47,250
29 Oct	245.39	2.75 ₹ 7,218.75	-3.85 -10106.25	32.51	76 1,99,500	12 31,500	15 39,375
28 Oct	237.34	6.6 ₹ 17,325	-5.35 -14043.75	-	0 0	0 0	0 0
27 Oct	235.00	6.6 ₹ 17,325	-5.35 -14043.75	-	0 0	3 7,875	0 0
24 Oct	230.94	6.6 ₹ 17,325	-5.35 -14043.75	34.03	3 7,875	2 5,250	2 5,250
23 Oct	234.29	11.95 ₹ 31,368.75	0 0.00	5.46	0 0	0 0	0 0
21 Oct	234.60	11.95 ₹ 31,368.75	0 0.00	5.56	0 0	0 0	0 0
17 Oct	232.62	11.95 ₹ 31,368.75	0 0.00	5.11	0 0	0 0	0 0
15 Oct	235.80	11.95 ₹ 31,368.75	0 0.00	-	0 0	0 0	0 0
14 Oct	232.44	11.95 ₹ 31,368.75	0 0.00	-	0 0	0 0	0 0
13 Oct	234.86	11.95 ₹ 31,368.75	0 0.00	5.41	0 0	0 0	0 0
10 Oct	239.64	11.95 ₹ 31,368.75	0 0.00	-	0 0	0 0	0 0
9 Oct	239.04	11.95 ₹ 31,368.75	0 0.00	-	0 0	0 0	0 0
8 Oct	239.04	11.95 ₹ 31,368.75	0 0.00	-	0 0	0 0	0 0
7 Oct	244.86	11.95 ₹ 31,368.75	0 0.00	-	0 0	0 0	0 0

For Bhel - strike price 220 expiring on 30DEC2025

Delta for 220 PE is -0.01

Historical price for 220 PE is as follows

On 9 Dec BHEL was trading at 277.00. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 45.79, the open interest changed by -1 which decreased total open position to 32

On 8 Dec BHEL was trading at 269.70. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 40.60, the open interest changed by 14 which increased total open position to 33

On 3 Dec BHEL was trading at 278.55. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 41.66, the open interest changed by -1 which decreased total open position to 18

On 1 Dec BHEL was trading at 291.00. The strike last trading price was 0.15, 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 0

On 27 Nov BHEL was trading at 290.85. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 26 Nov BHEL was trading at 289.70. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 42.19, the open interest changed by 0 which decreased total open position to 18

On 25 Nov BHEL was trading at 282.90. The strike last trading price was 0.3, 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 24 Nov BHEL was trading at 277.90. The strike last trading price was 0.3, 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 Nov BHEL was trading at 282.50. The strike last trading price was 0.3, 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 Nov BHEL was trading at 289.20. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 42.47, the open interest changed by 0 which decreased total open position to 19

On 18 Nov BHEL was trading at 289.10. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 41.95, the open interest changed by 0 which decreased total open position to 27

On 17 Nov BHEL was trading at 285.50. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 41.88, the open interest changed by 0 which decreased total open position to 28

On 12 Nov BHEL was trading at 287.05. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 41.11, the open interest changed by -1 which decreased total open position to 29

On 11 Nov BHEL was trading at 285.80. The strike last trading price was 0.4, which was -0.55 lower than the previous day. The implied volatity was 39.31, the open interest changed by -2 which decreased total open position to 30

On 7 Nov BHEL was trading at 263.85. The strike last trading price was 0.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 6 Nov BHEL was trading at 260.05. The strike last trading price was 0.95, which was 0 lower than the previous day. The implied volatity was 32.48, the open interest changed by 2 which increased total open position to 30

On 4 Nov BHEL was trading at 267.25. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was 35.36, the open interest changed by 0 which decreased total open position to 30

On 3 Nov BHEL was trading at 264.95. The strike last trading price was 1.2, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 0

On 31 Oct BHEL was trading at 265.49. The strike last trading price was 1.2, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 30

On 30 Oct BHEL was trading at 261.29. The strike last trading price was 1.4, which was -1.4 lower than the previous day. The implied volatity was 34.73, the open interest changed by 4 which increased total open position to 18

On 29 Oct BHEL was trading at 245.39. The strike last trading price was 2.75, which was -3.85 lower than the previous day. The implied volatity was 32.51, the open interest changed by 12 which increased total open position to 15

On 28 Oct BHEL was trading at 237.34. The strike last trading price was 6.6, which was -5.35 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 6.6, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 24 Oct BHEL was trading at 230.94. The strike last trading price was 6.6, which was -5.35 lower than the previous day. The implied volatity was 34.03, the open interest changed by 2 which increased total open position to 2

On 23 Oct BHEL was trading at 234.29. The strike last trading price was 11.95, which was 0 lower than the previous day. The implied volatity was 5.46, 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 11.95, which was 0 lower than the previous day. The implied volatity was 5.56, 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 11.95, which was 0 lower than the previous day. The implied volatity was 5.11, the open interest changed by 0 which decreased total open position to 0

On 15 Oct BHEL was trading at 235.80. The strike last trading price was 11.95, 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 11.95, 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 11.95, which was 0 lower than the previous day. The implied volatity was 5.41, the open interest changed by 0 which decreased total open position to 0

On 10 Oct BHEL was trading at 239.64. The strike last trading price was 11.95, 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 9 Oct BHEL was trading at 239.04. The strike last trading price was 11.95, 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 Oct BHEL was trading at 239.04. The strike last trading price was 11.95, 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 7 Oct BHEL was trading at 244.86. The strike last trading price was 11.95, 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