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 280 CE
Delta: 0.48 Vega: 0.26 Theta: -0.20 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	277.00	6.1 ₹ 16,012.5	2.4 6300.00	25.68	8,280 2,17,35,000	91 2,38,875	1,361 35,72,625
8 Dec	269.70	3.6 ₹ 9,450	-3.9 -10237.50	26.02	3,195 83,86,875	23 60,375	1,267 33,25,875
5 Dec	277.75	7.55 ₹ 19,818.75	0.5 1312.50	26.60	3,017 79,19,625	222 5,82,750	1,242 32,60,250
4 Dec	275.75	6.9 ₹ 18,112.5	-1.55 -4068.75	26.92	1,862 48,87,750	256 6,72,000	1,017 26,69,625
3 Dec	278.55	8.5 ₹ 22,312.5	-4.4 -11550.00	26.96	1,261 33,10,125	252 6,61,500	769 20,18,625
2 Dec	285.50	13.35 ₹ 35,043.75	-3.3 -8662.50	26.71	216 5,67,000	20 52,500	517 13,57,125
1 Dec	291.00	16.85 ₹ 44,231.25	0.35 918.75	28.14	86 2,25,750	5 13,125	498 13,07,250
28 Nov	290.85	16.55 ₹ 43,443.75	-1.05 -2756.25	26.33	95 2,49,375	-5 -13,125	494 12,96,750
27 Nov	290.85	17.6 ₹ 46,200	1.6 4200.00	28.59	623 16,35,375	-196 -5,14,500	502 13,17,750
26 Nov	289.70	16.55 ₹ 43,443.75	4.4 11550.00	25.67	734 19,26,750	-76 -1,99,500	700 18,37,500
25 Nov	282.90	12 ₹ 31,500	2.4 6300.00	26.02	1,329 34,88,625	33 86,625	782 20,52,750
24 Nov	277.90	9.4 ₹ 24,675	-3.05 -8006.25	26.62	522 13,70,250	118 3,09,750	746 19,58,250
21 Nov	282.50	12.5 ₹ 32,812.5	-2.35 -6168.75	26.08	190 4,98,750	51 1,33,875	638 16,74,750
20 Nov	285.25	14.85 ₹ 38,981.25	-2.5 -6562.50	26.18	66 1,73,250	10 26,250	586 15,38,250
19 Nov	289.20	17.5 ₹ 45,937.5	-0.3 -787.50	27.09	165 4,33,125	34 89,250	576 15,12,000

18 Nov	289.10	18.15 ₹ 47,643.75	2.1 5512.50	28.31	231 6,06,375	-83 -2,17,875	539 14,14,875
17 Nov	285.50	16.05 ₹ 42,131.25	2 5250.00	28.89	363 9,52,875	286 7,50,750	622 16,32,750
14 Nov	281.60	14.35 ₹ 37,668.75	0.2 525.00	28.73	21 55,125	2 5,250	335 8,79,375
13 Nov	281.50	14 ₹ 36,750	-3.7 -9712.50	28.70	63 1,65,375	-5 -13,125	334 8,76,750
12 Nov	287.05	17.7 ₹ 46,462.5	1.2 3150.00	29.00	65 1,70,625	-11 -28,875	339 8,89,875
11 Nov	285.80	16.3 ₹ 42,787.5	6.35 16668.75	27.49	452 11,86,500	220 5,77,500	349 9,16,125
10 Nov	273.35	9.5 ₹ 24,937.5	3.8 9975.00	27.78	86 2,25,750	26 68,250	129 3,38,625
7 Nov	263.85	5.7 ₹ 14,962.5	0.6 1575.00	25.63	32 84,000	7 18,375	103 2,70,375
6 Nov	260.05	5.05 ₹ 13,256.25	-2.85 -7481.25	27.39	52 1,36,500	1 2,625	96 2,52,000
4 Nov	267.25	7.9 ₹ 20,737.5	0.3 787.50	27.64	10 26,250	2 5,250	95 2,49,375
3 Nov	264.95	7.6 ₹ 19,950	-0.2 -525.00	28.49	12 31,500	2 5,250	93 2,44,125
31 Oct	265.49	7.65 ₹ 20,081.25	1.1 2887.50	-	47 1,23,375	12 31,500	90 2,36,250
30 Oct	261.29	6.65 ₹ 17,456.25	-3 -7875.00	28.00	135 3,54,375	72 1,89,000	72 1,89,000

For Bhel - strike price 280 expiring on 30DEC2025

Delta for 280 CE is 0.48

Historical price for 280 CE is as follows

On 9 Dec BHEL was trading at 277.00. The strike last trading price was 6.1, which was 2.4 higher than the previous day. The implied volatity was 25.68, the open interest changed by 91 which increased total open position to 1361

On 8 Dec BHEL was trading at 269.70. The strike last trading price was 3.6, which was -3.9 lower than the previous day. The implied volatity was 26.02, the open interest changed by 23 which increased total open position to 1267

On 5 Dec BHEL was trading at 277.75. The strike last trading price was 7.55, which was 0.5 higher than the previous day. The implied volatity was 26.60, the open interest changed by 222 which increased total open position to 1242

On 4 Dec BHEL was trading at 275.75. The strike last trading price was 6.9, which was -1.55 lower than the previous day. The implied volatity was 26.92, the open interest changed by 256 which increased total open position to 1017

On 3 Dec BHEL was trading at 278.55. The strike last trading price was 8.5, which was -4.4 lower than the previous day. The implied volatity was 26.96, the open interest changed by 252 which increased total open position to 769

On 2 Dec BHEL was trading at 285.50. The strike last trading price was 13.35, which was -3.3 lower than the previous day. The implied volatity was 26.71, the open interest changed by 20 which increased total open position to 517

On 1 Dec BHEL was trading at 291.00. The strike last trading price was 16.85, which was 0.35 higher than the previous day. The implied volatity was 28.14, the open interest changed by 5 which increased total open position to 498

On 28 Nov BHEL was trading at 290.85. The strike last trading price was 16.55, which was -1.05 lower than the previous day. The implied volatity was 26.33, the open interest changed by -5 which decreased total open position to 494

On 27 Nov BHEL was trading at 290.85. The strike last trading price was 17.6, which was 1.6 higher than the previous day. The implied volatity was 28.59, the open interest changed by -196 which decreased total open position to 502

On 26 Nov BHEL was trading at 289.70. The strike last trading price was 16.55, which was 4.4 higher than the previous day. The implied volatity was 25.67, the open interest changed by -76 which decreased total open position to 700

On 25 Nov BHEL was trading at 282.90. The strike last trading price was 12, which was 2.4 higher than the previous day. The implied volatity was 26.02, the open interest changed by 33 which increased total open position to 782

On 24 Nov BHEL was trading at 277.90. The strike last trading price was 9.4, which was -3.05 lower than the previous day. The implied volatity was 26.62, the open interest changed by 118 which increased total open position to 746

On 21 Nov BHEL was trading at 282.50. The strike last trading price was 12.5, which was -2.35 lower than the previous day. The implied volatity was 26.08, the open interest changed by 51 which increased total open position to 638

On 20 Nov BHEL was trading at 285.25. The strike last trading price was 14.85, which was -2.5 lower than the previous day. The implied volatity was 26.18, the open interest changed by 10 which increased total open position to 586

On 19 Nov BHEL was trading at 289.20. The strike last trading price was 17.5, which was -0.3 lower than the previous day. The implied volatity was 27.09, the open interest changed by 34 which increased total open position to 576

On 18 Nov BHEL was trading at 289.10. The strike last trading price was 18.15, which was 2.1 higher than the previous day. The implied volatity was 28.31, the open interest changed by -83 which decreased total open position to 539

On 17 Nov BHEL was trading at 285.50. The strike last trading price was 16.05, which was 2 higher than the previous day. The implied volatity was 28.89, the open interest changed by 286 which increased total open position to 622

On 14 Nov BHEL was trading at 281.60. The strike last trading price was 14.35, which was 0.2 higher than the previous day. The implied volatity was 28.73, the open interest changed by 2 which increased total open position to 335

On 13 Nov BHEL was trading at 281.50. The strike last trading price was 14, which was -3.7 lower than the previous day. The implied volatity was 28.70, the open interest changed by -5 which decreased total open position to 334

On 12 Nov BHEL was trading at 287.05. The strike last trading price was 17.7, which was 1.2 higher than the previous day. The implied volatity was 29.00, the open interest changed by -11 which decreased total open position to 339

On 11 Nov BHEL was trading at 285.80. The strike last trading price was 16.3, which was 6.35 higher than the previous day. The implied volatity was 27.49, the open interest changed by 220 which increased total open position to 349

On 10 Nov BHEL was trading at 273.35. The strike last trading price was 9.5, which was 3.8 higher than the previous day. The implied volatity was 27.78, the open interest changed by 26 which increased total open position to 129

On 7 Nov BHEL was trading at 263.85. The strike last trading price was 5.7, which was 0.6 higher than the previous day. The implied volatity was 25.63, the open interest changed by 7 which increased total open position to 103

On 6 Nov BHEL was trading at 260.05. The strike last trading price was 5.05, which was -2.85 lower than the previous day. The implied volatity was 27.39, the open interest changed by 1 which increased total open position to 96

On 4 Nov BHEL was trading at 267.25. The strike last trading price was 7.9, which was 0.3 higher than the previous day. The implied volatity was 27.64, the open interest changed by 2 which increased total open position to 95

On 3 Nov BHEL was trading at 264.95. The strike last trading price was 7.6, which was -0.2 lower than the previous day. The implied volatity was 28.49, the open interest changed by 2 which increased total open position to 93

On 31 Oct BHEL was trading at 265.49. The strike last trading price was 7.65, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 90

On 30 Oct BHEL was trading at 261.29. The strike last trading price was 6.65, which was -3 lower than the previous day. The implied volatity was 28.00, the open interest changed by 72 which increased total open position to 72

BHEL 30DEC2025 280 PE
Delta: -0.52 Vega: 0.26 Theta: -0.13 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	277.00	8.1 ₹ 21,262.5	-4.55 -11943.75	27.59	1,219 31,99,875	66 1,73,250	741 19,45,125
8 Dec	269.70	12.7 ₹ 33,337.5	4.6 12075.00	29.25	704 18,48,000	-69 -1,81,125	687 18,03,375
5 Dec	277.75	7.95 ₹ 20,868.75	-1.45 -3806.25	26.82	573 15,04,125	-6 -15,750	754 19,79,250
4 Dec	275.75	9.35 ₹ 24,543.75	1.1 2887.50	27.90	723 18,97,875	-6 -15,750	758 19,89,750
3 Dec	278.55	8.1 ₹ 21,262.5	2.55 6693.75	28.00	1,248 32,76,000	32 84,000	763 20,02,875
2 Dec	285.50	5.2 ₹ 13,650	1.1 2887.50	28.42	712 18,69,000	10 26,250	732 19,21,500
1 Dec	291.00	4.1 ₹ 10,762.5	-0.3 -787.50	28.57	692 18,16,500	53 1,39,125	722 18,95,250
28 Nov	290.85	4.35 ₹ 11,418.75	-0.1 -262.50	27.87	470 12,33,750	48 1,26,000	670 17,58,750
27 Nov	290.85	4.4 ₹ 11,550	-0.25 -656.25	27.98	1,475 38,71,875	170 4,46,250	625 16,40,625
26 Nov	289.70	4.45 ₹ 11,681.25	-2.9 -7612.50	27.34	1,470 38,58,750	5 13,125	454 11,91,750
25 Nov	282.90	7.4 ₹ 19,425	-2.5 -6562.50	28.62	873 22,91,625	114 2,99,250	451 11,83,875
24 Nov	277.90	9.55 ₹ 25,068.75	1.6 4200.00	27.91	485 12,73,125	59 1,54,875	333 8,74,125
21 Nov	282.50	7.7 ₹ 20,212.5	0.7 1837.50	27.99	248 6,51,000	23 60,375	274 7,19,250
20 Nov	285.25	7.05 ₹ 18,506.25	0.8 2100.00	29.47	146 3,83,250	37 97,125	248 6,51,000
19 Nov	289.20	6.25 ₹ 16,406.25	-0.1 -262.50	29.96	334 8,76,750	12 31,500	211 5,53,875
18 Nov	289.10	6.15 ₹ 16,143.75	-1.5 -3937.50	29.48	157 4,12,125	52 1,36,500	187 4,90,875
17 Nov	285.50	7.8 ₹ 20,475	-1.2 -3150.00	30.33	72 1,89,000	19 49,875	135 3,54,375
14 Nov	281.60	8.9 ₹ 23,362.5	-0.7 -1837.50	29.00	43 1,12,875	0 0	100 2,62,500
13 Nov	281.50	9.25 ₹ 24,281.25	1.2 3150.00	28.78	59 1,54,875	-10 -26,250	100 2,62,500
12 Nov	287.05	8.05 ₹ 21,131.25	-0.8 -2100.00	30.85	63 1,65,375	21 55,125	99 2,59,875
11 Nov	285.80	9.1 ₹ 23,887.5	-4.3 -11287.50	31.91	110 2,88,750	62 1,62,750	78 2,04,750
10 Nov	273.35	13.4 ₹ 35,175	-8.6 -22575.00	28.31	11 28,875	8 21,000	16 42,000
7 Nov	263.85	22 ₹ 57,750	4.05 10631.25	-	0 0	1 2,625	0 0
6 Nov	260.05	22 ₹ 57,750	4.05 10631.25	30.38	4 10,500	0 0	7 18,375
4 Nov	267.25	17.95 ₹ 47,118.75	-1.35 -3543.75	31.11	11 28,875	0 0	11 28,875
3 Nov	264.95	19.1 ₹ 50,137.5	-0.35 -918.75	30.95	2 5,250	1 2,625	11 28,875
31 Oct	265.49	19.35 ₹ 50,793.75	-2.65 -6956.25	-	5 13,125	1 2,625	6 15,750
30 Oct	261.29	22 ₹ 57,750	-24.95 -65493.75	32.45	5 13,125	0 0	0 0

For Bhel - strike price 280 expiring on 30DEC2025

Delta for 280 PE is -0.52

Historical price for 280 PE is as follows

On 9 Dec BHEL was trading at 277.00. The strike last trading price was 8.1, which was -4.55 lower than the previous day. The implied volatity was 27.59, the open interest changed by 66 which increased total open position to 741

On 8 Dec BHEL was trading at 269.70. The strike last trading price was 12.7, which was 4.6 higher than the previous day. The implied volatity was 29.25, the open interest changed by -69 which decreased total open position to 687

On 5 Dec BHEL was trading at 277.75. The strike last trading price was 7.95, which was -1.45 lower than the previous day. The implied volatity was 26.82, the open interest changed by -6 which decreased total open position to 754

On 4 Dec BHEL was trading at 275.75. The strike last trading price was 9.35, which was 1.1 higher than the previous day. The implied volatity was 27.90, the open interest changed by -6 which decreased total open position to 758

On 3 Dec BHEL was trading at 278.55. The strike last trading price was 8.1, which was 2.55 higher than the previous day. The implied volatity was 28.00, the open interest changed by 32 which increased total open position to 763

On 2 Dec BHEL was trading at 285.50. The strike last trading price was 5.2, which was 1.1 higher than the previous day. The implied volatity was 28.42, the open interest changed by 10 which increased total open position to 732

On 1 Dec BHEL was trading at 291.00. The strike last trading price was 4.1, which was -0.3 lower than the previous day. The implied volatity was 28.57, the open interest changed by 53 which increased total open position to 722

On 28 Nov BHEL was trading at 290.85. The strike last trading price was 4.35, which was -0.1 lower than the previous day. The implied volatity was 27.87, the open interest changed by 48 which increased total open position to 670

On 27 Nov BHEL was trading at 290.85. The strike last trading price was 4.4, which was -0.25 lower than the previous day. The implied volatity was 27.98, the open interest changed by 170 which increased total open position to 625

On 26 Nov BHEL was trading at 289.70. The strike last trading price was 4.45, which was -2.9 lower than the previous day. The implied volatity was 27.34, the open interest changed by 5 which increased total open position to 454

On 25 Nov BHEL was trading at 282.90. The strike last trading price was 7.4, which was -2.5 lower than the previous day. The implied volatity was 28.62, the open interest changed by 114 which increased total open position to 451

On 24 Nov BHEL was trading at 277.90. The strike last trading price was 9.55, which was 1.6 higher than the previous day. The implied volatity was 27.91, the open interest changed by 59 which increased total open position to 333

On 21 Nov BHEL was trading at 282.50. The strike last trading price was 7.7, which was 0.7 higher than the previous day. The implied volatity was 27.99, the open interest changed by 23 which increased total open position to 274

On 20 Nov BHEL was trading at 285.25. The strike last trading price was 7.05, which was 0.8 higher than the previous day. The implied volatity was 29.47, the open interest changed by 37 which increased total open position to 248

On 19 Nov BHEL was trading at 289.20. The strike last trading price was 6.25, which was -0.1 lower than the previous day. The implied volatity was 29.96, the open interest changed by 12 which increased total open position to 211

On 18 Nov BHEL was trading at 289.10. The strike last trading price was 6.15, which was -1.5 lower than the previous day. The implied volatity was 29.48, the open interest changed by 52 which increased total open position to 187

On 17 Nov BHEL was trading at 285.50. The strike last trading price was 7.8, which was -1.2 lower than the previous day. The implied volatity was 30.33, the open interest changed by 19 which increased total open position to 135

On 14 Nov BHEL was trading at 281.60. The strike last trading price was 8.9, which was -0.7 lower than the previous day. The implied volatity was 29.00, the open interest changed by 0 which decreased total open position to 100

On 13 Nov BHEL was trading at 281.50. The strike last trading price was 9.25, which was 1.2 higher than the previous day. The implied volatity was 28.78, the open interest changed by -10 which decreased total open position to 100

On 12 Nov BHEL was trading at 287.05. The strike last trading price was 8.05, which was -0.8 lower than the previous day. The implied volatity was 30.85, the open interest changed by 21 which increased total open position to 99

On 11 Nov BHEL was trading at 285.80. The strike last trading price was 9.1, which was -4.3 lower than the previous day. The implied volatity was 31.91, the open interest changed by 62 which increased total open position to 78

On 10 Nov BHEL was trading at 273.35. The strike last trading price was 13.4, which was -8.6 lower than the previous day. The implied volatity was 28.31, the open interest changed by 8 which increased total open position to 16

On 7 Nov BHEL was trading at 263.85. The strike last trading price was 22, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 6 Nov BHEL was trading at 260.05. The strike last trading price was 22, which was 4.05 higher than the previous day. The implied volatity was 30.38, the open interest changed by 0 which decreased total open position to 7

On 4 Nov BHEL was trading at 267.25. The strike last trading price was 17.95, which was -1.35 lower than the previous day. The implied volatity was 31.11, the open interest changed by 0 which decreased total open position to 11

On 3 Nov BHEL was trading at 264.95. The strike last trading price was 19.1, which was -0.35 lower than the previous day. The implied volatity was 30.95, the open interest changed by 1 which increased total open position to 11

On 31 Oct BHEL was trading at 265.49. The strike last trading price was 19.35, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 6

On 30 Oct BHEL was trading at 261.29. The strike last trading price was 22, which was -24.95 lower than the previous day. The implied volatity was 32.45, 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