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 282.5 CE
Delta: 0.42 Vega: 0.26 Theta: -0.19 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	277.00	5.05 ₹ 13,256.25	2.05 5381.25	25.70	1,020 26,77,500	67 1,75,875	314 8,24,250
8 Dec	269.70	2.95 ₹ 7,743.75	-3.4 -8925.00	26.25	251 6,58,875	60 1,57,500	250 6,56,250
5 Dec	277.75	6.45 ₹ 16,931.25	0.4 1050.00	26.70	390 10,23,750	45 1,18,125	196 5,14,500
4 Dec	275.75	6.15 ₹ 16,143.75	-1.1 -2887.50	27.84	176 4,62,000	15 39,375	150 3,93,750
3 Dec	278.55	7.55 ₹ 19,818.75	-3.8 -9975.00	27.72	305 8,00,625	56 1,47,000	135 3,54,375
2 Dec	285.50	11.7 ₹ 30,712.5	-3.1 -8137.50	26.38	34 89,250	5 13,125	79 2,07,375
1 Dec	291.00	14.7 ₹ 38,587.5	-0.7 -1837.50	26.55	11 28,875	-7 -18,375	74 1,94,250
28 Nov	290.85	15.4 ₹ 40,425	-0.65 -1706.25	28.10	43 1,12,875	4 10,500	81 2,12,625
27 Nov	290.85	16.05 ₹ 42,131.25	1.8 4725.00	28.94	74 1,94,250	-8 -21,000	77 2,02,125
26 Nov	289.70	14.6 ₹ 38,325	3.8 9975.00	24.83	307 8,05,875	-50 -1,31,250	86 2,25,750
25 Nov	282.90	10.8 ₹ 28,350	2.4 6300.00	26.56	644 16,90,500	24 63,000	135 3,54,375
24 Nov	277.90	8.3 ₹ 21,787.5	-2.5 -6562.50	26.79	235 6,16,875	78 2,04,750	110 2,88,750
21 Nov	282.50	11.05 ₹ 29,006.25	-2.45 -6431.25	25.86	71 1,86,375	22 57,750	33 86,625

20 Nov	285.25	13.45 ₹ 35,306.25	-1.65 -4331.25	26.46	6 15,750	2 5,250	10 26,250
19 Nov	289.20	15.1 ₹ 39,637.5	-1.2 -3150.00	24.82	5 13,125	2 5,250	7 18,375
18 Nov	289.10	16.3 ₹ 42,787.5	2.9 7612.50	27.58	8 21,000	1 2,625	5 13,125
17 Nov	285.50	13.4 ₹ 35,175	0.45 1181.25	25.69	6 15,750	0 0	3 7,875
14 Nov	281.60	12.95 ₹ 33,993.75	1.5 3937.50	28.56	1 2,625	0 0	2 5,250
13 Nov	281.50	11.45 ₹ 30,056.25	5.55 14568.75	-	0 0	0 0	0 0
12 Nov	287.05	11.45 ₹ 30,056.25	5.55 14568.75	-	0 0	1 2,625	0 0
11 Nov	285.80	11.45 ₹ 30,056.25	5.55 14568.75	18.91	6 15,750	2 5,250	3 7,875
10 Nov	273.35	5.9 ₹ 15,487.5	0.8 2100.00	-	0 0	0 0	0 0
7 Nov	263.85	5.9 ₹ 15,487.5	0.8 2100.00	-	0 0	0 0	0 0
6 Nov	260.05	5.9 ₹ 15,487.5	0.8 2100.00	-	0 0	0 0	0 0
4 Nov	267.25	5.9 ₹ 15,487.5	0.8 2100.00	-	0 0	0 0	0 0
3 Nov	264.95	5.9 ₹ 15,487.5	0.8 2100.00	-	0 0	1 2,625	0 0
31 Oct	265.49	5.9 ₹ 15,487.5	0.8 2100.00	-	1 2,625	0 0	0 0

For Bhel - strike price 282.5 expiring on 30DEC2025

Delta for 282.5 CE is 0.42

Historical price for 282.5 CE is as follows

On 9 Dec BHEL was trading at 277.00. The strike last trading price was 5.05, which was 2.05 higher than the previous day. The implied volatity was 25.70, the open interest changed by 67 which increased total open position to 314

On 8 Dec BHEL was trading at 269.70. The strike last trading price was 2.95, which was -3.4 lower than the previous day. The implied volatity was 26.25, the open interest changed by 60 which increased total open position to 250

On 5 Dec BHEL was trading at 277.75. The strike last trading price was 6.45, which was 0.4 higher than the previous day. The implied volatity was 26.70, the open interest changed by 45 which increased total open position to 196

On 4 Dec BHEL was trading at 275.75. The strike last trading price was 6.15, which was -1.1 lower than the previous day. The implied volatity was 27.84, the open interest changed by 15 which increased total open position to 150

On 3 Dec BHEL was trading at 278.55. The strike last trading price was 7.55, which was -3.8 lower than the previous day. The implied volatity was 27.72, the open interest changed by 56 which increased total open position to 135

On 2 Dec BHEL was trading at 285.50. The strike last trading price was 11.7, which was -3.1 lower than the previous day. The implied volatity was 26.38, the open interest changed by 5 which increased total open position to 79

On 1 Dec BHEL was trading at 291.00. The strike last trading price was 14.7, which was -0.7 lower than the previous day. The implied volatity was 26.55, the open interest changed by -7 which decreased total open position to 74

On 28 Nov BHEL was trading at 290.85. The strike last trading price was 15.4, which was -0.65 lower than the previous day. The implied volatity was 28.10, the open interest changed by 4 which increased total open position to 81

On 27 Nov BHEL was trading at 290.85. The strike last trading price was 16.05, which was 1.8 higher than the previous day. The implied volatity was 28.94, the open interest changed by -8 which decreased total open position to 77

On 26 Nov BHEL was trading at 289.70. The strike last trading price was 14.6, which was 3.8 higher than the previous day. The implied volatity was 24.83, the open interest changed by -50 which decreased total open position to 86

On 25 Nov BHEL was trading at 282.90. The strike last trading price was 10.8, which was 2.4 higher than the previous day. The implied volatity was 26.56, the open interest changed by 24 which increased total open position to 135

On 24 Nov BHEL was trading at 277.90. The strike last trading price was 8.3, which was -2.5 lower than the previous day. The implied volatity was 26.79, the open interest changed by 78 which increased total open position to 110

On 21 Nov BHEL was trading at 282.50. The strike last trading price was 11.05, which was -2.45 lower than the previous day. The implied volatity was 25.86, the open interest changed by 22 which increased total open position to 33

On 20 Nov BHEL was trading at 285.25. The strike last trading price was 13.45, which was -1.65 lower than the previous day. The implied volatity was 26.46, the open interest changed by 2 which increased total open position to 10

On 19 Nov BHEL was trading at 289.20. The strike last trading price was 15.1, which was -1.2 lower than the previous day. The implied volatity was 24.82, the open interest changed by 2 which increased total open position to 7

On 18 Nov BHEL was trading at 289.10. The strike last trading price was 16.3, which was 2.9 higher than the previous day. The implied volatity was 27.58, the open interest changed by 1 which increased total open position to 5

On 17 Nov BHEL was trading at 285.50. The strike last trading price was 13.4, which was 0.45 higher than the previous day. The implied volatity was 25.69, the open interest changed by 0 which decreased total open position to 3

On 14 Nov BHEL was trading at 281.60. The strike last trading price was 12.95, which was 1.5 higher than the previous day. The implied volatity was 28.56, the open interest changed by 0 which decreased total open position to 2

On 13 Nov BHEL was trading at 281.50. The strike last trading price was 11.45, which was 5.55 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 11.45, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 11 Nov BHEL was trading at 285.80. The strike last trading price was 11.45, which was 5.55 higher than the previous day. The implied volatity was 18.91, the open interest changed by 2 which increased total open position to 3

On 10 Nov BHEL was trading at 273.35. The strike last trading price was 5.9, which was 0.8 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 5.9, which was 0.8 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 5.9, which was 0.8 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 5.9, which was 0.8 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 5.9, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 31 Oct BHEL was trading at 265.49. The strike last trading price was 5.9, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

BHEL 30DEC2025 282.5 PE
Delta: -0.57 Vega: 0.26 Theta: -0.12 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	277.00	9.5 ₹ 24,937.5	-5.95 -15618.75	27.51	11 28,875	-3 -7,875	182 4,77,750
8 Dec	269.70	15.45 ₹ 40,556.25	5.95 15618.75	33.53	37 97,125	-12 -31,500	185 4,85,625
5 Dec	277.75	9.2 ₹ 24,150	-1.7 -4462.50	26.45	42 1,10,250	6 15,750	197 5,17,125
4 Dec	275.75	11 ₹ 28,875	1.35 3543.75	28.72	93 2,44,125	-5 -13,125	193 5,06,625
3 Dec	278.55	9.55 ₹ 25,068.75	2.9 7612.50	28.48	262 6,87,750	1 2,625	197 5,17,125
2 Dec	285.50	6.1 ₹ 16,012.5	1.2 3150.00	28.24	286 7,50,750	10 26,250	197 5,17,125
1 Dec	291.00	4.85 ₹ 12,731.25	-0.35 -918.75	28.41	278 7,29,750	11 28,875	188 4,93,500
28 Nov	290.85	5.15 ₹ 13,518.75	-0.05 -131.25	27.83	338 8,87,250	-4 -10,500	178 4,67,250
27 Nov	290.85	5.2 ₹ 13,650	-0.25 -656.25	27.96	546 14,33,250	43 1,12,875	182 4,77,750
26 Nov	289.70	5.1 ₹ 13,387.5	-3.3 -8662.50	26.81	297 7,79,625	-5 -13,125	142 3,72,750
25 Nov	282.90	8.4 ₹ 22,050	-2.75 -7218.75	28.28	297 7,79,625	85 2,23,125	148 3,88,500
24 Nov	277.90	11 ₹ 28,875	1.9 4987.50	28.29	135 3,54,375	14 36,750	64 1,68,000
21 Nov	282.50	8.8 ₹ 23,100	0.85 2231.25	27.93	71 1,86,375	31 81,375	51 1,33,875
20 Nov	285.25	8 ₹ 21,000	0.9 2362.50	29.31	20 52,500	8 21,000	19 49,875
19 Nov	289.20	7.05 ₹ 18,506.25	-1.7 -4462.50	29.65	25 65,625	7 18,375	10 26,250
18 Nov	289.10	8.75 ₹ 22,968.75	-38.5 -101062.50	-	0 0	3 7,875	0 0
17 Nov	285.50	8.75 ₹ 22,968.75	-38.5 -101062.50	30.10	6 15,750	1 2,625	1 2,625
14 Nov	281.60	47.25 ₹ 1,24,031.25	0 0.00	1.06	0 0	0 0	0 0
13 Nov	281.50	47.25 ₹ 1,24,031.25	0 0.00	0.79	0 0	0 0	0 0
12 Nov	287.05	47.25 ₹ 1,24,031.25	0 0.00	2.29	0 0	0 0	0 0
11 Nov	285.80	47.25 ₹ 1,24,031.25	0 0.00	2.12	0 0	0 0	0 0
10 Nov	273.35	47.25 ₹ 1,24,031.25	0 0.00	-	0 0	0 0	0 0
7 Nov	263.85	47.25 ₹ 1,24,031.25	0 0.00	-	0 0	0 0	0 0
6 Nov	260.05	47.25 ₹ 1,24,031.25	0 0.00	-	0 0	0 0	0 0
4 Nov	267.25	47.25 ₹ 1,24,031.25	0 0.00	-	0 0	0 0	0 0
3 Nov	264.95	47.25 ₹ 1,24,031.25	0 0.00	-	0 0	0 0	0 0
31 Oct	265.49	47.25 ₹ 1,24,031.25	0 0.00	-	0 0	0 0	0 0

For Bhel - strike price 282.5 expiring on 30DEC2025

Delta for 282.5 PE is -0.57

Historical price for 282.5 PE is as follows

On 9 Dec BHEL was trading at 277.00. The strike last trading price was 9.5, which was -5.95 lower than the previous day. The implied volatity was 27.51, the open interest changed by -3 which decreased total open position to 182

On 8 Dec BHEL was trading at 269.70. The strike last trading price was 15.45, which was 5.95 higher than the previous day. The implied volatity was 33.53, the open interest changed by -12 which decreased total open position to 185

On 5 Dec BHEL was trading at 277.75. The strike last trading price was 9.2, which was -1.7 lower than the previous day. The implied volatity was 26.45, the open interest changed by 6 which increased total open position to 197

On 4 Dec BHEL was trading at 275.75. The strike last trading price was 11, which was 1.35 higher than the previous day. The implied volatity was 28.72, the open interest changed by -5 which decreased total open position to 193

On 3 Dec BHEL was trading at 278.55. The strike last trading price was 9.55, which was 2.9 higher than the previous day. The implied volatity was 28.48, the open interest changed by 1 which increased total open position to 197

On 2 Dec BHEL was trading at 285.50. The strike last trading price was 6.1, which was 1.2 higher than the previous day. The implied volatity was 28.24, the open interest changed by 10 which increased total open position to 197

On 1 Dec BHEL was trading at 291.00. The strike last trading price was 4.85, which was -0.35 lower than the previous day. The implied volatity was 28.41, the open interest changed by 11 which increased total open position to 188

On 28 Nov BHEL was trading at 290.85. The strike last trading price was 5.15, which was -0.05 lower than the previous day. The implied volatity was 27.83, the open interest changed by -4 which decreased total open position to 178

On 27 Nov BHEL was trading at 290.85. The strike last trading price was 5.2, which was -0.25 lower than the previous day. The implied volatity was 27.96, the open interest changed by 43 which increased total open position to 182

On 26 Nov BHEL was trading at 289.70. The strike last trading price was 5.1, which was -3.3 lower than the previous day. The implied volatity was 26.81, the open interest changed by -5 which decreased total open position to 142

On 25 Nov BHEL was trading at 282.90. The strike last trading price was 8.4, which was -2.75 lower than the previous day. The implied volatity was 28.28, the open interest changed by 85 which increased total open position to 148

On 24 Nov BHEL was trading at 277.90. The strike last trading price was 11, which was 1.9 higher than the previous day. The implied volatity was 28.29, the open interest changed by 14 which increased total open position to 64

On 21 Nov BHEL was trading at 282.50. The strike last trading price was 8.8, which was 0.85 higher than the previous day. The implied volatity was 27.93, the open interest changed by 31 which increased total open position to 51

On 20 Nov BHEL was trading at 285.25. The strike last trading price was 8, which was 0.9 higher than the previous day. The implied volatity was 29.31, the open interest changed by 8 which increased total open position to 19

On 19 Nov BHEL was trading at 289.20. The strike last trading price was 7.05, which was -1.7 lower than the previous day. The implied volatity was 29.65, the open interest changed by 7 which increased total open position to 10

On 18 Nov BHEL was trading at 289.10. The strike last trading price was 8.75, which was -38.5 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 17 Nov BHEL was trading at 285.50. The strike last trading price was 8.75, which was -38.5 lower than the previous day. The implied volatity was 30.10, the open interest changed by 1 which increased total open position to 1

On 14 Nov BHEL was trading at 281.60. The strike last trading price was 47.25, which was 0 lower than the previous day. The implied volatity was 1.06, 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 47.25, which was 0 lower than the previous day. The implied volatity was 0.79, 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 47.25, which was 0 lower than the previous day. The implied volatity was 2.29, 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 47.25, which was 0 lower than the previous day. The implied volatity was 2.12, 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 47.25, 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 47.25, 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 47.25, 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 47.25, 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 47.25, 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 47.25, 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