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 265 CE
Delta: 0.75 Vega: 0.21 Theta: -0.21 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	277.00	16.7 ₹ 43,837.5	6 15750.00	32.21	49 1,28,625	5 13,125	41 1,07,625
8 Dec	269.70	10.9 ₹ 28,612.5	-4.9 -12862.50	27.28	69 1,81,125	2 5,250	35 91,875
5 Dec	277.75	15.8 ₹ 41,475	-0.2 -525.00	20.74	13 34,125	2 5,250	32 84,000
4 Dec	275.75	16 ₹ 42,000	-2.45 -6431.25	28.21	11 28,875	5 13,125	29 76,125
3 Dec	278.55	18.2 ₹ 47,775	-5.8 -15225.00	27.66	13 34,125	2 5,250	24 63,000
2 Dec	285.50	24 ₹ 63,000	-5.85 -15356.25	20.78	1 2,625	0 0	23 60,375
1 Dec	291.00	29.85 ₹ 78,356.25	2.85 7481.25	-	0 0	0 0	0 0
28 Nov	290.85	29.85 ₹ 78,356.25	2.85 7481.25	-	0 0	-1 -2,625	0 0
27 Nov	290.85	29.85 ₹ 78,356.25	2.85 7481.25	31.74	2 5,250	0 0	24 63,000
26 Nov	289.70	27 ₹ 70,875	4.4 11550.00	-	14 36,750	4 10,500	24 63,000
25 Nov	282.90	22.6 ₹ 59,325	4 10500.00	26.79	3 7,875	1 2,625	19 49,875
24 Nov	277.90	19.1 ₹ 50,137.5	-3.15 -8268.75	28.69	6 15,750	3 7,875	18 47,250
21 Nov	282.50	22.25 ₹ 58,406.25	-5.8 -15225.00	23.94	10 26,250	0 0	16 42,000
20 Nov	285.25	28.05 ₹ 73,631.25	1.55 4068.75	-	0 0	0 0	0 0
19 Nov	289.20	28.05 ₹ 73,631.25	1.55 4068.75	22.83	1 2,625	0 0	16 42,000
18 Nov	289.10	26.5 ₹ 69,562.5	-0.65 -1706.25	-	0 0	4 10,500	0 0
17 Nov	285.50	26.5 ₹ 69,562.5	-0.65 -1706.25	28.98	6 15,750	4 10,500	16 42,000
14 Nov	281.60	27.15 ₹ 71,268.75	9.55 25068.75	-	0 0	0 0	0 0
13 Nov	281.50	27.15 ₹ 71,268.75	9.55 25068.75	-	0 0	0 0	0 0
12 Nov	287.05	27.15 ₹ 71,268.75	9.55 25068.75	-	0 0	-5 -13,125	0 0
11 Nov	285.80	27.15 ₹ 71,268.75	9.55 25068.75	29.14	8 21,000	-5 -13,125	12 31,500
10 Nov	273.35	17.4 ₹ 45,675	5.55 14568.75	27.83	10 26,250	0 0	18 47,250
7 Nov	263.85	11.85 ₹ 31,106.25	1.35 3543.75	25.58	7 18,375	3 7,875	17 44,625
6 Nov	260.05	10.5 ₹ 27,562.5	-3.75 -9843.75	27.64	7 18,375	0 0	13 34,125
4 Nov	267.25	14.25 ₹ 37,406.25	0.1 262.50	26.45	2 5,250	1 2,625	12 31,500
3 Nov	264.95	14.15 ₹ 37,143.75	0.1 262.50	28.79	6 15,750	2 5,250	11 28,875
31 Oct	265.49	14.05 ₹ 36,881.25	1.85 4856.25	-	13 34,125	7 18,375	9 23,625
30 Oct	261.29	12.2 ₹ 32,025	-1.35 -3543.75	27.23	2 5,250	0 0	0 0
29 Oct	245.39	13.55 ₹ 35,568.75	0 0.00	4.05	0 0	0 0	0 0
28 Oct	237.34	13.55 ₹ 35,568.75	0 0.00	6.60	0 0	0 0	0 0
7 Oct	244.86	13.55 ₹ 35,568.75	0 0.00	-	0 0	0 0	0 0
6 Oct	245.31	13.55 ₹ 35,568.75	0 0.00	-	0 0	0 0	0 0

3 Oct	245.02	13.55 ₹ 35,568.75	0 0.00	4.42	0 0	0 0	0 0

For Bhel - strike price 265 expiring on 30DEC2025

Delta for 265 CE is 0.75

Historical price for 265 CE is as follows

On 9 Dec BHEL was trading at 277.00. The strike last trading price was 16.7, which was 6 higher than the previous day. The implied volatity was 32.21, the open interest changed by 5 which increased total open position to 41

On 8 Dec BHEL was trading at 269.70. The strike last trading price was 10.9, which was -4.9 lower than the previous day. The implied volatity was 27.28, the open interest changed by 2 which increased total open position to 35

On 5 Dec BHEL was trading at 277.75. The strike last trading price was 15.8, which was -0.2 lower than the previous day. The implied volatity was 20.74, the open interest changed by 2 which increased total open position to 32

On 4 Dec BHEL was trading at 275.75. The strike last trading price was 16, which was -2.45 lower than the previous day. The implied volatity was 28.21, the open interest changed by 5 which increased total open position to 29

On 3 Dec BHEL was trading at 278.55. The strike last trading price was 18.2, which was -5.8 lower than the previous day. The implied volatity was 27.66, the open interest changed by 2 which increased total open position to 24

On 2 Dec BHEL was trading at 285.50. The strike last trading price was 24, which was -5.85 lower than the previous day. The implied volatity was 20.78, the open interest changed by 0 which decreased total open position to 23

On 1 Dec BHEL was trading at 291.00. The strike last trading price was 29.85, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov BHEL was trading at 290.85. The strike last trading price was 29.85, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 27 Nov BHEL was trading at 290.85. The strike last trading price was 29.85, which was 2.85 higher than the previous day. The implied volatity was 31.74, the open interest changed by 0 which decreased total open position to 24

On 26 Nov BHEL was trading at 289.70. The strike last trading price was 27, which was 4.4 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 24

On 25 Nov BHEL was trading at 282.90. The strike last trading price was 22.6, which was 4 higher than the previous day. The implied volatity was 26.79, the open interest changed by 1 which increased total open position to 19

On 24 Nov BHEL was trading at 277.90. The strike last trading price was 19.1, which was -3.15 lower than the previous day. The implied volatity was 28.69, the open interest changed by 3 which increased total open position to 18

On 21 Nov BHEL was trading at 282.50. The strike last trading price was 22.25, which was -5.8 lower than the previous day. The implied volatity was 23.94, the open interest changed by 0 which decreased total open position to 16

On 20 Nov BHEL was trading at 285.25. The strike last trading price was 28.05, which was 1.55 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 28.05, which was 1.55 higher than the previous day. The implied volatity was 22.83, the open interest changed by 0 which decreased total open position to 16

On 18 Nov BHEL was trading at 289.10. The strike last trading price was 26.5, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 17 Nov BHEL was trading at 285.50. The strike last trading price was 26.5, which was -0.65 lower than the previous day. The implied volatity was 28.98, the open interest changed by 4 which increased total open position to 16

On 14 Nov BHEL was trading at 281.60. The strike last trading price was 27.15, which was 9.55 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 27.15, which was 9.55 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 27.15, which was 9.55 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 0

On 11 Nov BHEL was trading at 285.80. The strike last trading price was 27.15, which was 9.55 higher than the previous day. The implied volatity was 29.14, the open interest changed by -5 which decreased total open position to 12

On 10 Nov BHEL was trading at 273.35. The strike last trading price was 17.4, which was 5.55 higher than the previous day. The implied volatity was 27.83, the open interest changed by 0 which decreased total open position to 18

On 7 Nov BHEL was trading at 263.85. The strike last trading price was 11.85, which was 1.35 higher than the previous day. The implied volatity was 25.58, the open interest changed by 3 which increased total open position to 17

On 6 Nov BHEL was trading at 260.05. The strike last trading price was 10.5, which was -3.75 lower than the previous day. The implied volatity was 27.64, the open interest changed by 0 which decreased total open position to 13

On 4 Nov BHEL was trading at 267.25. The strike last trading price was 14.25, which was 0.1 higher than the previous day. The implied volatity was 26.45, the open interest changed by 1 which increased total open position to 12

On 3 Nov BHEL was trading at 264.95. The strike last trading price was 14.15, which was 0.1 higher than the previous day. The implied volatity was 28.79, the open interest changed by 2 which increased total open position to 11

On 31 Oct BHEL was trading at 265.49. The strike last trading price was 14.05, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 9

On 30 Oct BHEL was trading at 261.29. The strike last trading price was 12.2, which was -1.35 lower than the previous day. The implied volatity was 27.23, 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 13.55, which was 0 lower than the previous day. The implied volatity was 4.05, 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 13.55, which was 0 lower than the previous day. The implied volatity was 6.60, 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 13.55, 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 6 Oct BHEL was trading at 245.31. The strike last trading price was 13.55, 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 3 Oct BHEL was trading at 245.02. The strike last trading price was 13.55, which was 0 lower than the previous day. The implied volatity was 4.42, the open interest changed by 0 which decreased total open position to 0

BHEL 30DEC2025 265 PE
Delta: -0.22 Vega: 0.20 Theta: -0.11 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	277.00	2.45 ₹ 6,431.25	-2.3 -6037.50	28.15	1,493 39,19,125	-11 -28,875	415 10,89,375
8 Dec	269.70	4.65 ₹ 12,206.25	2.1 5512.50	28.68	747 19,60,875	39 1,02,375	427 11,20,875
5 Dec	277.75	2.5 ₹ 6,562.5	-0.8 -2100.00	27.22	872 22,89,000	-21 -55,125	373 9,79,125
4 Dec	275.75	3.2 ₹ 8,400	0.2 525.00	27.92	407 10,68,375	18 47,250	393 10,31,625
3 Dec	278.55	2.85 ₹ 7,481.25	1.05 2756.25	28.80	563 14,77,875	31 81,375	374 9,81,750
2 Dec	285.50	1.65 ₹ 4,331.25	0.3 787.50	29.21	279 7,32,375	-37 -97,125	348 9,13,500
1 Dec	291.00	1.25 ₹ 3,281.25	-0.25 -656.25	29.36	285 7,48,125	81 2,12,625	381 10,00,125
28 Nov	290.85	1.5 ₹ 3,937.5	-0.1 -262.50	29.35	100 2,62,500	34 89,250	299 7,84,875
27 Nov	290.85	1.55 ₹ 4,068.75	-0.05 -131.25	29.45	248 6,51,000	-66 -1,73,250	264 6,93,000
26 Nov	289.70	1.55 ₹ 4,068.75	-1.3 -3412.50	28.73	292 7,66,500	27 70,875	329 8,63,625
25 Nov	282.90	2.9 ₹ 7,612.5	-1.45 -3806.25	29.49	210 5,51,250	45 1,18,125	301 7,90,125
24 Nov	277.90	4 ₹ 10,500	0.85 2231.25	28.88	253 6,64,125	59 1,54,875	257 6,74,625
21 Nov	282.50	3.1 ₹ 8,137.5	0.3 787.50	28.73	252 6,61,500	66 1,73,250	197 5,17,125
20 Nov	285.25	2.8 ₹ 7,350	0.25 656.25	29.77	69 1,81,125	55 1,44,375	131 3,43,875
19 Nov	289.20	2.5 ₹ 6,562.5	-0.15 -393.75	30.42	69 1,81,125	44 1,15,500	69 1,81,125
18 Nov	289.10	2.65 ₹ 6,956.25	-0.75 -1968.75	30.81	18 47,250	11 28,875	24 63,000
17 Nov	285.50	3.35 ₹ 8,793.75	-0.8 -2100.00	30.71	16 42,000	5 13,125	12 31,500
14 Nov	281.60	4.15 ₹ 10,893.75	-6.1 -16012.50	30.15	1 2,625	0 0	6 15,750
13 Nov	281.50	10.25 ₹ 26,906.25	-1.75 -4593.75	-	0 0	0 0	0 0
12 Nov	287.05	10.25 ₹ 26,906.25	-1.75 -4593.75	-	0 0	0 0	0 0
11 Nov	285.80	10.25 ₹ 26,906.25	-1.75 -4593.75	-	0 0	0 0	0 0
10 Nov	273.35	10.25 ₹ 26,906.25	-1.75 -4593.75	-	0 0	0 0	0 0
7 Nov	263.85	10.25 ₹ 26,906.25	-1.75 -4593.75	-	0 0	0 0	0 0
6 Nov	260.05	10.25 ₹ 26,906.25	-1.75 -4593.75	-	0 0	-1 -2,625	0 0
4 Nov	267.25	10.25 ₹ 26,906.25	-1.75 -4593.75	31.75	3 7,875	1 2,625	8 21,000
3 Nov	264.95	12 ₹ 31,500	-0.95 -2493.75	-	0 0	-1 -2,625	0 0
31 Oct	265.49	12 ₹ 31,500	-0.95 -2493.75	-	8 21,000	-1 -2,625	7 18,375
30 Oct	261.29	12.9 ₹ 33,862.5	-23.2 -60900.00	31.68	9 23,625	8 21,000	8 21,000
29 Oct	245.39	36.1 ₹ 94,762.5	0 0.00	-	0 0	0 0	0 0
28 Oct	237.34	36.1 ₹ 94,762.5	0 0.00	-	0 0	0 0	0 0
7 Oct	244.86	36.1 ₹ 94,762.5	0 0.00	-	0 0	0 0	0 0
6 Oct	245.31	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	245.02	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bhel - strike price 265 expiring on 30DEC2025

Delta for 265 PE is -0.22

Historical price for 265 PE is as follows

On 9 Dec BHEL was trading at 277.00. The strike last trading price was 2.45, which was -2.3 lower than the previous day. The implied volatity was 28.15, the open interest changed by -11 which decreased total open position to 415

On 8 Dec BHEL was trading at 269.70. The strike last trading price was 4.65, which was 2.1 higher than the previous day. The implied volatity was 28.68, the open interest changed by 39 which increased total open position to 427

On 5 Dec BHEL was trading at 277.75. The strike last trading price was 2.5, which was -0.8 lower than the previous day. The implied volatity was 27.22, the open interest changed by -21 which decreased total open position to 373

On 4 Dec BHEL was trading at 275.75. The strike last trading price was 3.2, which was 0.2 higher than the previous day. The implied volatity was 27.92, the open interest changed by 18 which increased total open position to 393

On 3 Dec BHEL was trading at 278.55. The strike last trading price was 2.85, which was 1.05 higher than the previous day. The implied volatity was 28.80, the open interest changed by 31 which increased total open position to 374

On 2 Dec BHEL was trading at 285.50. The strike last trading price was 1.65, which was 0.3 higher than the previous day. The implied volatity was 29.21, the open interest changed by -37 which decreased total open position to 348

On 1 Dec BHEL was trading at 291.00. The strike last trading price was 1.25, which was -0.25 lower than the previous day. The implied volatity was 29.36, the open interest changed by 81 which increased total open position to 381

On 28 Nov BHEL was trading at 290.85. The strike last trading price was 1.5, which was -0.1 lower than the previous day. The implied volatity was 29.35, the open interest changed by 34 which increased total open position to 299

On 27 Nov BHEL was trading at 290.85. The strike last trading price was 1.55, which was -0.05 lower than the previous day. The implied volatity was 29.45, the open interest changed by -66 which decreased total open position to 264

On 26 Nov BHEL was trading at 289.70. The strike last trading price was 1.55, which was -1.3 lower than the previous day. The implied volatity was 28.73, the open interest changed by 27 which increased total open position to 329

On 25 Nov BHEL was trading at 282.90. The strike last trading price was 2.9, which was -1.45 lower than the previous day. The implied volatity was 29.49, the open interest changed by 45 which increased total open position to 301

On 24 Nov BHEL was trading at 277.90. The strike last trading price was 4, which was 0.85 higher than the previous day. The implied volatity was 28.88, the open interest changed by 59 which increased total open position to 257

On 21 Nov BHEL was trading at 282.50. The strike last trading price was 3.1, which was 0.3 higher than the previous day. The implied volatity was 28.73, the open interest changed by 66 which increased total open position to 197

On 20 Nov BHEL was trading at 285.25. The strike last trading price was 2.8, which was 0.25 higher than the previous day. The implied volatity was 29.77, the open interest changed by 55 which increased total open position to 131

On 19 Nov BHEL was trading at 289.20. The strike last trading price was 2.5, which was -0.15 lower than the previous day. The implied volatity was 30.42, the open interest changed by 44 which increased total open position to 69

On 18 Nov BHEL was trading at 289.10. The strike last trading price was 2.65, which was -0.75 lower than the previous day. The implied volatity was 30.81, the open interest changed by 11 which increased total open position to 24

On 17 Nov BHEL was trading at 285.50. The strike last trading price was 3.35, which was -0.8 lower than the previous day. The implied volatity was 30.71, the open interest changed by 5 which increased total open position to 12

On 14 Nov BHEL was trading at 281.60. The strike last trading price was 4.15, which was -6.1 lower than the previous day. The implied volatity was 30.15, the open interest changed by 0 which decreased total open position to 6

On 13 Nov BHEL was trading at 281.50. The strike last trading price was 10.25, which was -1.75 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 10.25, which was -1.75 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 10.25, which was -1.75 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 10.25, which was -1.75 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 10.25, which was -1.75 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 10.25, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 4 Nov BHEL was trading at 267.25. The strike last trading price was 10.25, which was -1.75 lower than the previous day. The implied volatity was 31.75, the open interest changed by 1 which increased total open position to 8

On 3 Nov BHEL was trading at 264.95. The strike last trading price was 12, which was -0.95 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 12, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 7

On 30 Oct BHEL was trading at 261.29. The strike last trading price was 12.9, which was -23.2 lower than the previous day. The implied volatity was 31.68, the open interest changed by 8 which increased total open position to 8

On 29 Oct BHEL was trading at 245.39. The strike last trading price was 36.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Oct BHEL was trading at 237.34. The strike last trading price was 36.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Oct BHEL was trading at 244.86. The strike last trading price was 36.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 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

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