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 257.5 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	285.15	23.6 ₹ 61,950	6.3 16537.50	-	1 2,625	0 0	6 15,750
11 Dec	276.50	17.3 ₹ 45,412.5	-18.4 -48300.00	-	0 0	0 0	6 15,750
10 Dec	275.00	17.3 ₹ 45,412.5	-18.4 -48300.00	-	0 0	0 0	6 15,750
9 Dec	277.00	17.3 ₹ 45,412.5	-18.4 -48300.00	-	3 7,875	1 2,625	6 15,750
8 Dec	269.70	35.7 ₹ 93,712.5	19.5 51187.50	-	0 0	0 0	5 13,125
5 Dec	277.75	35.7 ₹ 93,712.5	19.5 51187.50	-	0 0	0 0	0 0
4 Dec	275.75	35.7 ₹ 93,712.5	19.5 51187.50	-	0 0	0 0	0 0
3 Dec	278.55	35.7 ₹ 93,712.5	19.5 51187.50	-	0 0	0 0	0 0
2 Dec	285.50	35.7 ₹ 93,712.5	19.5 51187.50	-	0 0	1 2,625	0 0
1 Dec	291.00	35.7 ₹ 93,712.5	19.5 51187.50	28.63	1 2,625	0 0	4 10,500
28 Nov	290.85	16.2 ₹ 42,525	5.3 13912.50	-	0 0	0 0	0 0
27 Nov	290.85	16.2 ₹ 42,525	5.3 13912.50	-	0 0	0 0	0 0
26 Nov	289.70	16.2 ₹ 42,525	5.3 13912.50	-	0 0	0 0	0 0

25 Nov	282.90	16.2 ₹ 42,525	5.3 13912.50	-	0 0	0 0	0 0
24 Nov	277.90	16.2 ₹ 42,525	5.3 13912.50	-	0 0	0 0	0 0
21 Nov	282.50	16.2 ₹ 42,525	5.3 13912.50	-	0 0	0 0	0 0
20 Nov	285.25	16.2 ₹ 42,525	5.3 13912.50	-	0 0	0 0	0 0
19 Nov	289.20	16.2 ₹ 42,525	5.3 13912.50	-	0 0	0 0	0 0
18 Nov	289.10	16.2 ₹ 42,525	5.3 13912.50	-	0 0	0 0	0 0
17 Nov	285.50	16.2 ₹ 42,525	5.3 13912.50	-	0 0	0 0	0 0
14 Nov	281.60	16.2 ₹ 42,525	5.3 13912.50	-	0 0	0 0	0 0
13 Nov	281.50	16.2 ₹ 42,525	5.3 13912.50	-	0 0	0 0	0 0
12 Nov	287.05	16.2 ₹ 42,525	5.3 13912.50	-	0 0	0 0	0 0
11 Nov	285.80	16.2 ₹ 42,525	5.3 13912.50	-	0 0	0 0	0 0
10 Nov	273.35	16.2 ₹ 42,525	5.3 13912.50	-	0 0	0 0	0 0
7 Nov	263.85	16.2 ₹ 42,525	5.3 13912.50	-	0 0	0 0	0 0
6 Nov	260.05	16.2 ₹ 42,525	5.3 13912.50	-	0 0	0 0	0 0
4 Nov	267.25	16.2 ₹ 42,525	5.3 13912.50	-	0 0	0 0	0 0
3 Nov	264.95	16.2 ₹ 42,525	5.3 13912.50	-	0 0	0 0	0 0
31 Oct	265.49	16.2 ₹ 42,525	5.3 13912.50	-	0 0	4 10,500	0 0
30 Oct	261.29	16.2 ₹ 42,525	5.3 13912.50	27.02	7 18,375	4 10,500	4 10,500
29 Oct	245.39	10.9 ₹ 28,612.5	0 0.00	2.11	0 0	0 0	0 0

For Bhel - strike price 257.5 expiring on 30DEC2025

Delta for 257.5 CE is -

Historical price for 257.5 CE is as follows

On 12 Dec BHEL was trading at 285.15. The strike last trading price was 23.6, which was 6.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 11 Dec BHEL was trading at 276.50. The strike last trading price was 17.3, which was -18.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 10 Dec BHEL was trading at 275.00. The strike last trading price was 17.3, which was -18.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 9 Dec BHEL was trading at 277.00. The strike last trading price was 17.3, which was -18.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 6

On 8 Dec BHEL was trading at 269.70. The strike last trading price was 35.7, which was 19.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 5 Dec BHEL was trading at 277.75. The strike last trading price was 35.7, which was 19.5 higher 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 35.7, which was 19.5 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 35.7, which was 19.5 higher 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 35.7, which was 19.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec BHEL was trading at 291.00. The strike last trading price was 35.7, which was 19.5 higher than the previous day. The implied volatity was 28.63, the open interest changed by 0 which decreased total open position to 4

On 28 Nov BHEL was trading at 290.85. The strike last trading price was 16.2, which was 5.3 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 16.2, which was 5.3 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 16.2, which was 5.3 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 16.2, which was 5.3 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 16.2, which was 5.3 higher 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 16.2, which was 5.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov BHEL was trading at 285.25. The strike last trading price was 16.2, which was 5.3 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 16.2, which was 5.3 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 16.2, which was 5.3 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 16.2, which was 5.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov BHEL was trading at 281.60. The strike last trading price was 16.2, which was 5.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov BHEL was trading at 281.50. The strike last trading price was 16.2, which was 5.3 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 16.2, which was 5.3 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 16.2, which was 5.3 higher 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 16.2, which was 5.3 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 16.2, which was 5.3 higher 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 16.2, which was 5.3 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 16.2, which was 5.3 higher 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 16.2, which was 5.3 higher 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 16.2, which was 5.3 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 30 Oct BHEL was trading at 261.29. The strike last trading price was 16.2, which was 5.3 higher than the previous day. The implied volatity was 27.02, the open interest changed by 4 which increased total open position to 4

On 29 Oct BHEL was trading at 245.39. The strike last trading price was 10.9, which was 0 lower than the previous day. The implied volatity was 2.11, the open interest changed by 0 which decreased total open position to 0

BHEL 30DEC2025 257.5 PE
Delta: -0.05 Vega: 0.07 Theta: -0.05 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	285.15	0.45 ₹ 1,181.25	-0.6 -1575.00	30.00	122 3,20,250	-14 -36,750	159 4,17,375
11 Dec	276.50	1 ₹ 2,625	-0.45 -1181.25	28.28	87 2,28,375	9 23,625	173 4,54,125
10 Dec	275.00	1.5 ₹ 3,937.5	0.25 656.25	29.44	49 1,28,625	-2 -5,250	164 4,30,500
9 Dec	277.00	1.25 ₹ 3,281.25	-1.35 -3543.75	29.34	189 4,96,125	-16 -42,000	167 4,38,375
8 Dec	269.70	2.55 ₹ 6,693.75	1.3 3412.50	29.50	102 2,67,750	1 2,625	183 4,80,375
5 Dec	277.75	1.25 ₹ 3,281.25	-0.5 -1312.50	27.86	57 1,49,625	25 65,625	180 4,72,500
4 Dec	275.75	1.75 ₹ 4,593.75	0.2 525.00	28.91	54 1,41,750	13 34,125	155 4,06,875
3 Dec	278.55	1.55 ₹ 4,068.75	0.5 1312.50	29.57	181 4,75,125	78 2,04,750	142 3,72,750
2 Dec	285.50	1.05 ₹ 2,756.25	0.3 787.50	31.51	22 57,750	11 28,875	63 1,65,375
1 Dec	291.00	0.75 ₹ 1,968.75	-0.1 -262.50	31.15	8 21,000	-1 -2,625	52 1,36,500
28 Nov	290.85	0.85 ₹ 2,231.25	-0.1 -262.50	30.42	11 28,875	0 0	50 1,31,250
27 Nov	290.85	0.95 ₹ 2,493.75	0 0.00	31.01	35 91,875	6 15,750	50 1,31,250
26 Nov	289.70	0.9 ₹ 2,362.5	-0.75 -1968.75	29.90	16 42,000	9 23,625	45 1,18,125
25 Nov	282.90	1.65 ₹ 4,331.25	-0.4 -1050.00	29.89	15 39,375	4 10,500	36 94,500
24 Nov	277.90	2.05 ₹ 5,381.25	0.05 131.25	27.85	27 70,875	9 23,625	32 84,000
21 Nov	282.50	2 ₹ 5,250	0.25 656.25	30.13	11 28,875	2 5,250	23 60,375
20 Nov	285.25	1.75 ₹ 4,593.75	-0.1 -262.50	30.72	2 5,250	0 0	21 55,125
19 Nov	289.20	1.85 ₹ 4,856.25	-0.4 -1050.00	-	0 0	9 23,625	0 0
18 Nov	289.10	1.85 ₹ 4,856.25	-0.4 -1050.00	32.62	11 28,875	9 23,625	21 55,125
17 Nov	285.50	2.25 ₹ 5,906.25	-0.25 -656.25	31.99	4 10,500	0 0	12 31,500
14 Nov	281.60	2.5 ₹ 6,562.5	-6.5 -17062.50	-	0 0	0 0	0 0
13 Nov	281.50	2.5 ₹ 6,562.5	-6.5 -17062.50	-	0 0	0 0	0 0
12 Nov	287.05	2.5 ₹ 6,562.5	-6.5 -17062.50	-	0 0	0 0	0 0
11 Nov	285.80	2.5 ₹ 6,562.5	-6.5 -17062.50	31.17	1 2,625	0 0	12 31,500
10 Nov	273.35	9 ₹ 23,625	-0.8 -2100.00	-	0 0	0 0	0 0
7 Nov	263.85	9 ₹ 23,625	-0.8 -2100.00	-	0 0	0 0	0 0
6 Nov	260.05	9 ₹ 23,625	-0.8 -2100.00	-	0 0	0 0	0 0
4 Nov	267.25	9 ₹ 23,625	-0.8 -2100.00	-	0 0	0 0	0 0
3 Nov	264.95	9 ₹ 23,625	-0.8 -2100.00	-	0 0	-1 -2,625	0 0
31 Oct	265.49	9 ₹ 23,625	-0.8 -2100.00	-	3 7,875	0 0	13 34,125
30 Oct	261.29	9.8 ₹ 25,725	-18.6 -48825.00	32.64	23 60,375	14 36,750	14 36,750
29 Oct	245.39	28.4 ₹ 74,550	0 0.00	-	0 0	0 0	0 0

For Bhel - strike price 257.5 expiring on 30DEC2025

Delta for 257.5 PE is -0.05

Historical price for 257.5 PE is as follows

On 12 Dec BHEL was trading at 285.15. The strike last trading price was 0.45, which was -0.6 lower than the previous day. The implied volatity was 30.00, the open interest changed by -14 which decreased total open position to 159

On 11 Dec BHEL was trading at 276.50. The strike last trading price was 1, which was -0.45 lower than the previous day. The implied volatity was 28.28, the open interest changed by 9 which increased total open position to 173

On 10 Dec BHEL was trading at 275.00. The strike last trading price was 1.5, which was 0.25 higher than the previous day. The implied volatity was 29.44, the open interest changed by -2 which decreased total open position to 164

On 9 Dec BHEL was trading at 277.00. The strike last trading price was 1.25, which was -1.35 lower than the previous day. The implied volatity was 29.34, the open interest changed by -16 which decreased total open position to 167

On 8 Dec BHEL was trading at 269.70. The strike last trading price was 2.55, which was 1.3 higher than the previous day. The implied volatity was 29.50, the open interest changed by 1 which increased total open position to 183

On 5 Dec BHEL was trading at 277.75. The strike last trading price was 1.25, which was -0.5 lower than the previous day. The implied volatity was 27.86, the open interest changed by 25 which increased total open position to 180

On 4 Dec BHEL was trading at 275.75. The strike last trading price was 1.75, which was 0.2 higher than the previous day. The implied volatity was 28.91, the open interest changed by 13 which increased total open position to 155

On 3 Dec BHEL was trading at 278.55. The strike last trading price was 1.55, which was 0.5 higher than the previous day. The implied volatity was 29.57, the open interest changed by 78 which increased total open position to 142

On 2 Dec BHEL was trading at 285.50. The strike last trading price was 1.05, which was 0.3 higher than the previous day. The implied volatity was 31.51, the open interest changed by 11 which increased total open position to 63

On 1 Dec BHEL was trading at 291.00. The strike last trading price was 0.75, which was -0.1 lower than the previous day. The implied volatity was 31.15, the open interest changed by -1 which decreased total open position to 52

On 28 Nov BHEL was trading at 290.85. The strike last trading price was 0.85, which was -0.1 lower than the previous day. The implied volatity was 30.42, the open interest changed by 0 which decreased total open position to 50

On 27 Nov BHEL was trading at 290.85. The strike last trading price was 0.95, which was 0 lower than the previous day. The implied volatity was 31.01, the open interest changed by 6 which increased total open position to 50

On 26 Nov BHEL was trading at 289.70. The strike last trading price was 0.9, which was -0.75 lower than the previous day. The implied volatity was 29.90, the open interest changed by 9 which increased total open position to 45

On 25 Nov BHEL was trading at 282.90. The strike last trading price was 1.65, which was -0.4 lower than the previous day. The implied volatity was 29.89, the open interest changed by 4 which increased total open position to 36

On 24 Nov BHEL was trading at 277.90. The strike last trading price was 2.05, which was 0.05 higher than the previous day. The implied volatity was 27.85, the open interest changed by 9 which increased total open position to 32

On 21 Nov BHEL was trading at 282.50. The strike last trading price was 2, which was 0.25 higher than the previous day. The implied volatity was 30.13, the open interest changed by 2 which increased total open position to 23

On 20 Nov BHEL was trading at 285.25. The strike last trading price was 1.75, which was -0.1 lower than the previous day. The implied volatity was 30.72, the open interest changed by 0 which decreased total open position to 21

On 19 Nov BHEL was trading at 289.20. The strike last trading price was 1.85, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 18 Nov BHEL was trading at 289.10. The strike last trading price was 1.85, which was -0.4 lower than the previous day. The implied volatity was 32.62, the open interest changed by 9 which increased total open position to 21

On 17 Nov BHEL was trading at 285.50. The strike last trading price was 2.25, which was -0.25 lower than the previous day. The implied volatity was 31.99, the open interest changed by 0 which decreased total open position to 12

On 14 Nov BHEL was trading at 281.60. The strike last trading price was 2.5, which was -6.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov BHEL was trading at 281.50. The strike last trading price was 2.5, which was -6.5 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 2.5, which was -6.5 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 2.5, which was -6.5 lower than the previous day. The implied volatity was 31.17, the open interest changed by 0 which decreased total open position to 12

On 10 Nov BHEL was trading at 273.35. The strike last trading price was 9, which was -0.8 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 9, which was -0.8 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 9, which was -0.8 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 9, which was -0.8 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 9, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 31 Oct BHEL was trading at 265.49. The strike last trading price was 9, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 30 Oct BHEL was trading at 261.29. The strike last trading price was 9.8, which was -18.6 lower than the previous day. The implied volatity was 32.64, the open interest changed by 14 which increased total open position to 14

On 29 Oct BHEL was trading at 245.39. The strike last trading price was 28.4, 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