BHEL
Bhel
Historical option data for BHEL
09 Dec 2025 04:12 PM IST
| BHEL 30-DEC-2025 225 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 9 Dec | 277.00 | 60 | 29.25 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 269.70 | 60 | 29.25 | - | 0 | 0 | 1 | |||||||||
| 4 Dec | 275.75 | 60 | 29.25 | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 278.55 | 60 | 29.25 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 291.00 | 60 | 29.25 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 290.85 | 60 | 29.25 | - | 0 | 0 | 0 | |||||||||
| 26 Nov | 289.70 | 60 | 29.25 | - | 0 | 0 | 0 | |||||||||
| 25 Nov | 282.90 | 60 | 29.25 | - | 0 | 0 | 0 | |||||||||
| 24 Nov | 277.90 | 60 | 29.25 | - | 0 | 1 | 0 | |||||||||
| 21 Nov | 282.50 | 60 | 29.25 | 32.28 | 1 | 0 | 0 | |||||||||
| 19 Nov | 289.20 | 30.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Nov | 289.10 | 30.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Nov | 285.50 | 30.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Nov | 287.05 | 30.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Nov | 285.80 | 30.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Nov | 273.35 | 30.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Nov | 263.85 | 30.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Nov | 260.05 | 30.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Nov | 267.25 | 30.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Nov | 264.95 | 30.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Oct | 265.49 | 30.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Oct | 261.29 | 30.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Oct | 245.39 | 30.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Oct | 237.34 | 30.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Oct | 235.00 | 30.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Oct | 230.94 | 30.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Oct | 234.29 | 30.75 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 21 Oct | 234.60 | 30.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Oct | 232.62 | 30.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Oct | 235.80 | 30.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Oct | 232.44 | 30.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Oct | 234.86 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Oct | 239.64 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Oct | 239.04 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Oct | 239.04 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Oct | 244.86 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Oct | 245.31 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Oct | 245.02 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Bhel - strike price 225 expiring on 30DEC2025
Delta for 225 CE is -
Historical price for 225 CE is as follows
On 9 Dec BHEL was trading at 277.00. The strike last trading price was 60, which was 29.25 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 60, which was 29.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Dec BHEL was trading at 275.75. The strike last trading price was 60, which was 29.25 higher 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 60, which was 29.25 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 60, which was 29.25 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 60, which was 29.25 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 60, which was 29.25 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 60, which was 29.25 higher 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 60, which was 29.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 21 Nov BHEL was trading at 282.50. The strike last trading price was 60, which was 29.25 higher than the previous day. The implied volatity was 32.28, 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 30.75, 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 Nov BHEL was trading at 289.10. The strike last trading price was 30.75, 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 Nov BHEL was trading at 285.50. The strike last trading price was 30.75, 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 Nov BHEL was trading at 287.05. The strike last trading price was 30.75, 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 11 Nov BHEL was trading at 285.80. The strike last trading price was 30.75, 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 Nov BHEL was trading at 273.35. The strike last trading price was 30.75, 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 Nov BHEL was trading at 263.85. The strike last trading price was 30.75, 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 6 Nov BHEL was trading at 260.05. The strike last trading price was 30.75, 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 30.75, 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 30.75, 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 30.75, 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 30.75, 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 30.75, 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 30.75, 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 30.75, 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 30.75, 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 30.75, 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 30.75, 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 30.75, 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 30.75, 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 30.75, 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 0, 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 0, 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 0, 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 0, 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 0, 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 6 Oct BHEL was trading at 245.31. The strike last trading price was 0, 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 Oct BHEL was trading at 245.02. The strike last trading price was 0, 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 225 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 9 Dec | 277.00 | 0.15 | 0 | - | 0 | 0 | 0 |
| 8 Dec | 269.70 | 0.15 | 0 | - | 0 | 0 | 8 |
| 4 Dec | 275.75 | 0.15 | 0 | 37.05 | 1 | 0 | 9 |
| 3 Dec | 278.55 | 0.15 | -0.9 | 38.06 | 8 | 3 | 9 |
| 1 Dec | 291.00 | 1.05 | 0 | - | 0 | 0 | 0 |
| 27 Nov | 290.85 | 1.05 | 0 | - | 0 | 0 | 0 |
| 26 Nov | 289.70 | 1.05 | 0 | - | 0 | 0 | 0 |
| 25 Nov | 282.90 | 1.05 | 0 | - | 0 | 2 | 0 |
| 24 Nov | 277.90 | 1.05 | 0 | 46.67 | 3 | 0 | 4 |
| 21 Nov | 282.50 | 1.05 | 0 | - | 0 | 0 | 0 |
| 19 Nov | 289.20 | 1.05 | 0 | - | 0 | 0 | 0 |
| 18 Nov | 289.10 | 1.05 | 0 | - | 0 | 0 | 0 |
| 17 Nov | 285.50 | 1.05 | 0 | - | 0 | 0 | 0 |
| 12 Nov | 287.05 | 1.05 | 0 | 45.14 | 1 | 0 | 3 |
| 11 Nov | 285.80 | 1.05 | 0.15 | 44.03 | 1 | 0 | 3 |
| 10 Nov | 273.35 | 0.9 | -0.15 | 36.28 | 1 | 0 | 4 |
| 7 Nov | 263.85 | 1.05 | -5.95 | 32.45 | 3 | 0 | 1 |
| 6 Nov | 260.05 | 7 | -6.9 | - | 0 | 0 | 0 |
| 4 Nov | 267.25 | 7 | -6.9 | - | 0 | 0 | 0 |
| 3 Nov | 264.95 | 7 | -6.9 | - | 0 | 0 | 0 |
| 31 Oct | 265.49 | 7 | -6.9 | - | 0 | 0 | 0 |
| 30 Oct | 261.29 | 7 | -6.9 | - | 0 | 0 | 0 |
| 29 Oct | 245.39 | 7 | -6.9 | - | 0 | 0 | 0 |
| 28 Oct | 237.34 | 7 | -6.9 | - | 0 | 0 | 0 |
| 27 Oct | 235.00 | 7 | -6.9 | - | 0 | 1 | 0 |
| 24 Oct | 230.94 | 7 | -6.9 | 30.12 | 1 | 0 | 0 |
| 23 Oct | 234.29 | 13.9 | 0 | 4.00 | 0 | 0 | 0 |
| 21 Oct | 234.60 | 13.9 | 0 | 4.12 | 0 | 0 | 0 |
| 17 Oct | 232.62 | 13.9 | 0 | 3.69 | 0 | 0 | 0 |
| 15 Oct | 235.80 | 13.9 | 0 | - | 0 | 0 | 0 |
| 14 Oct | 232.44 | 13.9 | 0 | - | 0 | 0 | 0 |
| 13 Oct | 234.86 | 13.9 | 0 | 4.06 | 0 | 0 | 0 |
| 10 Oct | 239.64 | 13.9 | 0 | 5.45 | 0 | 0 | 0 |
| 9 Oct | 239.04 | 13.9 | 0 | - | 0 | 0 | 0 |
| 8 Oct | 239.04 | 13.9 | 0 | - | 0 | 0 | 0 |
| 7 Oct | 244.86 | 13.9 | 0 | - | 0 | 0 | 0 |
| 6 Oct | 245.31 | 13.9 | 0 | - | 0 | 0 | 0 |
| 3 Oct | 245.02 | 13.9 | 0 | 5.50 | 0 | 0 | 0 |
For Bhel - strike price 225 expiring on 30DEC2025
Delta for 225 PE is -
Historical price for 225 PE is as follows
On 9 Dec BHEL was trading at 277.00. The strike last trading price was 0.15, 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 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 -, the open interest changed by 0 which decreased total open position to 8
On 4 Dec BHEL was trading at 275.75. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 37.05, the open interest changed by 0 which decreased total open position to 9
On 3 Dec BHEL was trading at 278.55. The strike last trading price was 0.15, which was -0.9 lower than the previous day. The implied volatity was 38.06, the open interest changed by 3 which increased total open position to 9
On 1 Dec BHEL was trading at 291.00. The strike last trading price was 1.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Nov BHEL was trading at 290.85. The strike last trading price was 1.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Nov BHEL was trading at 289.70. The strike last trading price was 1.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Nov BHEL was trading at 282.90. The strike last trading price was 1.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 24 Nov BHEL was trading at 277.90. The strike last trading price was 1.05, which was 0 lower than the previous day. The implied volatity was 46.67, the open interest changed by 0 which decreased total open position to 4
On 21 Nov BHEL was trading at 282.50. The strike last trading price was 1.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Nov BHEL was trading at 289.20. The strike last trading price was 1.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Nov BHEL was trading at 289.10. The strike last trading price was 1.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Nov BHEL was trading at 285.50. The strike last trading price was 1.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Nov BHEL was trading at 287.05. The strike last trading price was 1.05, which was 0 lower than the previous day. The implied volatity was 45.14, the open interest changed by 0 which decreased total open position to 3
On 11 Nov BHEL was trading at 285.80. The strike last trading price was 1.05, which was 0.15 higher than the previous day. The implied volatity was 44.03, the open interest changed by 0 which decreased total open position to 3
On 10 Nov BHEL was trading at 273.35. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was 36.28, the open interest changed by 0 which decreased total open position to 4
On 7 Nov BHEL was trading at 263.85. The strike last trading price was 1.05, which was -5.95 lower than the previous day. The implied volatity was 32.45, the open interest changed by 0 which decreased total open position to 1
On 6 Nov BHEL was trading at 260.05. The strike last trading price was 7, which was -6.9 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 7, which was -6.9 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 7, which was -6.9 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 7, which was -6.9 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 7, which was -6.9 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 7, which was -6.9 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 7, which was -6.9 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 7, which was -6.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 24 Oct BHEL was trading at 230.94. The strike last trading price was 7, which was -6.9 lower than the previous day. The implied volatity was 30.12, 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 13.9, which was 0 lower than the previous day. The implied volatity was 4.00, 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 13.9, which was 0 lower than the previous day. The implied volatity was 4.12, 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 13.9, which was 0 lower than the previous day. The implied volatity was 3.69, 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 13.9, 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 13.9, 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 13.9, which was 0 lower than the previous day. The implied volatity was 4.06, 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 13.9, which was 0 lower than the previous day. The implied volatity was 5.45, 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 13.9, 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 13.9, 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 13.9, 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 6 Oct BHEL was trading at 245.31. The strike last trading price was 13.9, 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 Oct BHEL was trading at 245.02. The strike last trading price was 13.9, which was 0 lower than the previous day. The implied volatity was 5.50, the open interest changed by 0 which decreased total open position to 0































































































































































































































