BHEL

Bhel

277.75 +2.00 (0.73%)

L: 273.1 H: 279.5

Back to Option Chain

Historical option data for BHEL
05 Dec 2025 04:11 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 275 CE
Delta: 0.61 Vega: 0.28 Theta: -0.19 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	277.75	10.1 ₹ 26,512.5	0.6 1575.00	26.30	1,515 39,76,875	109 2,86,125	302 7,92,750
4 Dec	275.75	9.5 ₹ 24,937.5	-1.7 -4462.50	27.46	567 14,88,375	50 1,31,250	200 5,25,000
3 Dec	278.55	11.4 ₹ 29,925	-4.7 -12337.50	27.58	141 3,70,125	11 28,875	149 3,91,125

2 Dec	285.50	16.65 ₹ 43,706.25	-4.45 -11681.25	26.21	40 1,05,000	-26 -68,250	138 3,62,250
1 Dec	291.00	21.1 ₹ 55,387.5	1.15 3018.75	-	0 0	0 0	0 0
28 Nov	290.85	21.1 ₹ 55,387.5	1.15 3018.75	-	0 0	-4 -10,500	0 0
27 Nov	290.85	21.1 ₹ 55,387.5	1.15 3018.75	28.26	11 28,875	-4 -10,500	164 4,30,500
26 Nov	289.70	19.95 ₹ 52,368.75	4.5 11812.50	24.61	120 3,15,000	85 2,23,125	169 4,43,625
25 Nov	282.90	15.2 ₹ 39,900	3.5 9187.50	26.40	78 2,04,750	11 28,875	83 2,17,875
24 Nov	277.90	12.2 ₹ 32,025	-2.85 -7481.25	27.13	39 1,02,375	20 52,500	71 1,86,375
21 Nov	282.50	15.05 ₹ 39,506.25	-4.25 -11156.25	24.57	34 89,250	12 31,500	51 1,33,875
20 Nov	285.25	19.3 ₹ 50,662.5	-0.7 -1837.50	29.82	1 2,625	0 0	39 1,02,375
19 Nov	289.20	20 ₹ 52,500	-0.75 -1968.75	23.75	1 2,625	0 0	38 99,750
18 Nov	289.10	21.2 ₹ 55,650	1.65 4331.25	27.10	19 49,875	12 31,500	38 99,750
17 Nov	285.50	19.55 ₹ 51,318.75	1.65 4331.25	29.90	6 15,750	0 0	24 63,000
14 Nov	281.60	17.9 ₹ 46,987.5	0.9 2362.50	30.44	1 2,625	0 0	24 63,000
13 Nov	281.50	17 ₹ 44,625	-3.85 -10106.25	29.07	7 18,375	-1 -2,625	24 63,000
12 Nov	287.05	20.85 ₹ 54,731.25	0.9 2362.50	28.85	6 15,750	1 2,625	25 65,625
11 Nov	285.80	19.95 ₹ 52,368.75	7.7 20212.50	28.87	47 1,23,375	22 57,750	25 65,625
10 Nov	273.35	12.2 ₹ 32,025	6.2 16275.00	28.83	2 5,250	1 2,625	3 7,875
7 Nov	263.85	6 ₹ 15,750	-3.6 -9450.00	22.05	1 2,625	0 0	1 2,625
6 Nov	260.05	9.6 ₹ 25,200	-1.2 -3150.00	-	0 0	1 2,625	0 0
4 Nov	267.25	9.6 ₹ 25,200	-1.2 -3150.00	27.04	1 2,625	0 0	0 0
3 Nov	264.95	10.8 ₹ 28,350	0 0.00	1.79	0 0	0 0	0 0
31 Oct	265.49	10.8 ₹ 28,350	0 0.00	-	0 0	0 0	0 0
30 Oct	261.29	10.8 ₹ 28,350	0 0.00	2.44	0 0	0 0	0 0

For Bhel - strike price 275 expiring on 30DEC2025

Delta for 275 CE is 0.61

Historical price for 275 CE is as follows

On 5 Dec BHEL was trading at 277.75. The strike last trading price was 10.1, which was 0.6 higher than the previous day. The implied volatity was 26.30, the open interest changed by 109 which increased total open position to 302

On 4 Dec BHEL was trading at 275.75. The strike last trading price was 9.5, which was -1.7 lower than the previous day. The implied volatity was 27.46, the open interest changed by 50 which increased total open position to 200

On 3 Dec BHEL was trading at 278.55. The strike last trading price was 11.4, which was -4.7 lower than the previous day. The implied volatity was 27.58, the open interest changed by 11 which increased total open position to 149

On 2 Dec BHEL was trading at 285.50. The strike last trading price was 16.65, which was -4.45 lower than the previous day. The implied volatity was 26.21, the open interest changed by -26 which decreased total open position to 138

On 1 Dec BHEL was trading at 291.00. The strike last trading price was 21.1, which was 1.15 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 21.1, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 27 Nov BHEL was trading at 290.85. The strike last trading price was 21.1, which was 1.15 higher than the previous day. The implied volatity was 28.26, the open interest changed by -4 which decreased total open position to 164

On 26 Nov BHEL was trading at 289.70. The strike last trading price was 19.95, which was 4.5 higher than the previous day. The implied volatity was 24.61, the open interest changed by 85 which increased total open position to 169

On 25 Nov BHEL was trading at 282.90. The strike last trading price was 15.2, which was 3.5 higher than the previous day. The implied volatity was 26.40, the open interest changed by 11 which increased total open position to 83

On 24 Nov BHEL was trading at 277.90. The strike last trading price was 12.2, which was -2.85 lower than the previous day. The implied volatity was 27.13, the open interest changed by 20 which increased total open position to 71

On 21 Nov BHEL was trading at 282.50. The strike last trading price was 15.05, which was -4.25 lower than the previous day. The implied volatity was 24.57, the open interest changed by 12 which increased total open position to 51

On 20 Nov BHEL was trading at 285.25. The strike last trading price was 19.3, which was -0.7 lower than the previous day. The implied volatity was 29.82, the open interest changed by 0 which decreased total open position to 39

On 19 Nov BHEL was trading at 289.20. The strike last trading price was 20, which was -0.75 lower than the previous day. The implied volatity was 23.75, the open interest changed by 0 which decreased total open position to 38

On 18 Nov BHEL was trading at 289.10. The strike last trading price was 21.2, which was 1.65 higher than the previous day. The implied volatity was 27.10, the open interest changed by 12 which increased total open position to 38

On 17 Nov BHEL was trading at 285.50. The strike last trading price was 19.55, which was 1.65 higher than the previous day. The implied volatity was 29.90, the open interest changed by 0 which decreased total open position to 24

On 14 Nov BHEL was trading at 281.60. The strike last trading price was 17.9, which was 0.9 higher than the previous day. The implied volatity was 30.44, the open interest changed by 0 which decreased total open position to 24

On 13 Nov BHEL was trading at 281.50. The strike last trading price was 17, which was -3.85 lower than the previous day. The implied volatity was 29.07, the open interest changed by -1 which decreased total open position to 24

On 12 Nov BHEL was trading at 287.05. The strike last trading price was 20.85, which was 0.9 higher than the previous day. The implied volatity was 28.85, the open interest changed by 1 which increased total open position to 25

On 11 Nov BHEL was trading at 285.80. The strike last trading price was 19.95, which was 7.7 higher than the previous day. The implied volatity was 28.87, the open interest changed by 22 which increased total open position to 25

On 10 Nov BHEL was trading at 273.35. The strike last trading price was 12.2, which was 6.2 higher than the previous day. The implied volatity was 28.83, the open interest changed by 1 which increased total open position to 3

On 7 Nov BHEL was trading at 263.85. The strike last trading price was 6, which was -3.6 lower than the previous day. The implied volatity was 22.05, 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 9.6, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Nov BHEL was trading at 267.25. The strike last trading price was 9.6, which was -1.2 lower than the previous day. The implied volatity was 27.04, 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 10.8, which was 0 lower than the previous day. The implied volatity was 1.79, 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 10.8, 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 10.8, which was 0 lower than the previous day. The implied volatity was 2.44, the open interest changed by 0 which decreased total open position to 0

BHEL 30DEC2025 275 PE
Delta: -0.39 Vega: 0.28 Theta: -0.12 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	277.75	5.65 ₹ 14,831.25	-1.2 -3150.00	26.94	924 24,25,500	-6 -15,750	484 12,70,500
4 Dec	275.75	6.6 ₹ 17,325	0.5 1312.50	27.12	733 19,24,125	47 1,23,375	501 13,15,125
3 Dec	278.55	6.1 ₹ 16,012.5	2.1 5512.50	28.89	723 18,97,875	18 47,250	453 11,89,125
2 Dec	285.50	3.65 ₹ 9,581.25	0.75 1968.75	28.60	281 7,37,625	-25 -65,625	434 11,39,250
1 Dec	291.00	2.8 ₹ 7,350	-0.3 -787.50	28.60	271 7,11,375	74 1,94,250	459 12,04,875
28 Nov	290.85	3.1 ₹ 8,137.5	-0.1 -262.50	28.27	166 4,35,750	8 21,000	386 10,13,250
27 Nov	290.85	3.15 ₹ 8,268.75	-0.15 -393.75	28.36	341 8,95,125	25 65,625	380 9,97,500
26 Nov	289.70	3.1 ₹ 8,137.5	-2.35 -6168.75	27.40	865 22,70,625	92 2,41,500	358 9,39,750
25 Nov	282.90	5.5 ₹ 14,437.5	-2.05 -5381.25	28.73	805 21,13,125	101 2,65,125	266 6,98,250
24 Nov	277.90	7.35 ₹ 19,293.75	1.5 3937.50	28.32	198 5,19,750	33 86,625	165 4,33,125
21 Nov	282.50	5.8 ₹ 15,225	0.45 1181.25	28.15	63 1,65,375	5 13,125	132 3,46,500
20 Nov	285.25	5.2 ₹ 13,650	0.45 1181.25	29.20	52 1,36,500	5 13,125	127 3,33,375
19 Nov	289.20	4.75 ₹ 12,468.75	-0.2 -525.00	30.22	106 2,78,250	20 52,500	114 2,99,250
18 Nov	289.10	4.9 ₹ 12,862.5	-1.05 -2756.25	30.48	29 76,125	4 10,500	94 2,46,750
17 Nov	285.50	6 ₹ 15,750	-1 -2625.00	30.40	103 2,70,375	62 1,62,750	89 2,33,625
14 Nov	281.60	7 ₹ 18,375	-0.7 -1837.50	29.33	16 42,000	7 18,375	26 68,250
13 Nov	281.50	7.8 ₹ 20,475	2.3 6037.50	30.45	23 60,375	-10 -26,250	20 52,500
12 Nov	287.05	5.5 ₹ 14,437.5	-1.35 -3543.75	28.69	16 42,000	-4 -10,500	29 76,125
11 Nov	285.80	6.85 ₹ 17,981.25	-4.15 -10893.75	30.97	40 1,05,000	26 68,250	31 81,375
10 Nov	273.35	11 ₹ 28,875	-11.4 -29925.00	28.93	2 5,250	0 0	3 7,875
7 Nov	263.85	22.4 ₹ 58,800	-20.8 -54600.00	-	0 0	0 0	0 0
6 Nov	260.05	22.4 ₹ 58,800	-20.8 -54600.00	-	0 0	0 0	0 0
4 Nov	267.25	22.4 ₹ 58,800	-20.8 -54600.00	-	0 0	0 0	0 0
3 Nov	264.95	22.4 ₹ 58,800	-20.8 -54600.00	-	0 0	0 0	0 0
31 Oct	265.49	22.4 ₹ 58,800	-20.8 -54600.00	-	0 0	3 7,875	0 0
30 Oct	261.29	22.4 ₹ 58,800	-20.8 -54600.00	40.94	3 7,875	0 0	0 0

For Bhel - strike price 275 expiring on 30DEC2025

Delta for 275 PE is -0.39

Historical price for 275 PE is as follows

On 5 Dec BHEL was trading at 277.75. The strike last trading price was 5.65, which was -1.2 lower than the previous day. The implied volatity was 26.94, the open interest changed by -6 which decreased total open position to 484

On 4 Dec BHEL was trading at 275.75. The strike last trading price was 6.6, which was 0.5 higher than the previous day. The implied volatity was 27.12, the open interest changed by 47 which increased total open position to 501

On 3 Dec BHEL was trading at 278.55. The strike last trading price was 6.1, which was 2.1 higher than the previous day. The implied volatity was 28.89, the open interest changed by 18 which increased total open position to 453

On 2 Dec BHEL was trading at 285.50. The strike last trading price was 3.65, which was 0.75 higher than the previous day. The implied volatity was 28.60, the open interest changed by -25 which decreased total open position to 434

On 1 Dec BHEL was trading at 291.00. The strike last trading price was 2.8, which was -0.3 lower than the previous day. The implied volatity was 28.60, the open interest changed by 74 which increased total open position to 459

On 28 Nov BHEL was trading at 290.85. The strike last trading price was 3.1, which was -0.1 lower than the previous day. The implied volatity was 28.27, the open interest changed by 8 which increased total open position to 386

On 27 Nov BHEL was trading at 290.85. The strike last trading price was 3.15, which was -0.15 lower than the previous day. The implied volatity was 28.36, the open interest changed by 25 which increased total open position to 380

On 26 Nov BHEL was trading at 289.70. The strike last trading price was 3.1, which was -2.35 lower than the previous day. The implied volatity was 27.40, the open interest changed by 92 which increased total open position to 358

On 25 Nov BHEL was trading at 282.90. The strike last trading price was 5.5, which was -2.05 lower than the previous day. The implied volatity was 28.73, the open interest changed by 101 which increased total open position to 266

On 24 Nov BHEL was trading at 277.90. The strike last trading price was 7.35, which was 1.5 higher than the previous day. The implied volatity was 28.32, the open interest changed by 33 which increased total open position to 165

On 21 Nov BHEL was trading at 282.50. The strike last trading price was 5.8, which was 0.45 higher than the previous day. The implied volatity was 28.15, the open interest changed by 5 which increased total open position to 132

On 20 Nov BHEL was trading at 285.25. The strike last trading price was 5.2, which was 0.45 higher than the previous day. The implied volatity was 29.20, the open interest changed by 5 which increased total open position to 127

On 19 Nov BHEL was trading at 289.20. The strike last trading price was 4.75, which was -0.2 lower than the previous day. The implied volatity was 30.22, the open interest changed by 20 which increased total open position to 114

On 18 Nov BHEL was trading at 289.10. The strike last trading price was 4.9, which was -1.05 lower than the previous day. The implied volatity was 30.48, the open interest changed by 4 which increased total open position to 94

On 17 Nov BHEL was trading at 285.50. The strike last trading price was 6, which was -1 lower than the previous day. The implied volatity was 30.40, the open interest changed by 62 which increased total open position to 89

On 14 Nov BHEL was trading at 281.60. The strike last trading price was 7, which was -0.7 lower than the previous day. The implied volatity was 29.33, the open interest changed by 7 which increased total open position to 26

On 13 Nov BHEL was trading at 281.50. The strike last trading price was 7.8, which was 2.3 higher than the previous day. The implied volatity was 30.45, the open interest changed by -10 which decreased total open position to 20

On 12 Nov BHEL was trading at 287.05. The strike last trading price was 5.5, which was -1.35 lower than the previous day. The implied volatity was 28.69, the open interest changed by -4 which decreased total open position to 29

On 11 Nov BHEL was trading at 285.80. The strike last trading price was 6.85, which was -4.15 lower than the previous day. The implied volatity was 30.97, the open interest changed by 26 which increased total open position to 31

On 10 Nov BHEL was trading at 273.35. The strike last trading price was 11, which was -11.4 lower than the previous day. The implied volatity was 28.93, the open interest changed by 0 which decreased total open position to 3

On 7 Nov BHEL was trading at 263.85. The strike last trading price was 22.4, which was -20.8 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 22.4, which was -20.8 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 22.4, which was -20.8 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 22.4, which was -20.8 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 22.4, which was -20.8 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 30 Oct BHEL was trading at 261.29. The strike last trading price was 22.4, which was -20.8 lower than the previous day. The implied volatity was 40.94, 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