[--[65.84.65.76]--]

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
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