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 285 CE
Delta: 0.41 Vega: 0.28 Theta: -0.18 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	277.75	5.5 ₹ 14,437.5	0.4 1050.00	26.89	1,645 43,18,125	17 44,625	1,192 31,29,000
4 Dec	275.75	5.1 ₹ 13,387.5	-1.25 -3281.25	27.48	1,120 29,40,000	67 1,75,875	1,189 31,21,125
3 Dec	278.55	6.3 ₹ 16,537.5	-3.65 -9581.25	27.09	1,414 37,11,750	88 2,31,000	1,122 29,45,250
2 Dec	285.50	10.4 ₹ 27,300	-3 -7875.00	26.82	234 6,14,250	42 1,10,250	1,036 27,19,500
1 Dec	291.00	13.4 ₹ 35,175	0 0.00	27.60	129 3,38,625	6 15,750	995 26,11,875
28 Nov	290.85	13.1 ₹ 34,387.5	-1.1 -2887.50	25.79	192 5,04,000	14 36,750	990 25,98,750
27 Nov	290.85	14.2 ₹ 37,275	1.4 3675.00	28.05	716 18,79,500	-71 -1,86,375	978 25,67,250
26 Nov	289.70	13.1 ₹ 34,387.5	3.55 9318.75	25.13	2,135 56,04,375	-144 -3,78,000	1,048 27,51,000
25 Nov	282.90	9.45 ₹ 24,806.25	2.45 6431.25	26.33	2,976 78,12,000	830 21,78,750	1,198 31,44,750
24 Nov	277.90	7.3 ₹ 19,162.5	-2.35 -6168.75	26.94	586 15,38,250	136 3,57,000	369 9,68,625
21 Nov	282.50	9.9 ₹ 25,987.5	-2.15 -5643.75	26.18	314 8,24,250	92 2,41,500	232 6,09,000
20 Nov	285.25	12.05 ₹ 31,631.25	-2.25 -5906.25	26.46	130 3,41,250	39 1,02,375	143 3,75,375
19 Nov	289.20	14.25 ₹ 37,406.25	-0.15 -393.75	26.73	112 2,94,000	30 78,750	105 2,75,625
18 Nov	289.10	15 ₹ 39,375	1.7 4462.50	28.14	118 3,09,750	25 65,625	75 1,96,875
17 Nov	285.50	13.2 ₹ 34,650	2.55 6693.75	28.79	89 2,33,625	11 28,875	49 1,28,625
14 Nov	281.60	10.65 ₹ 27,956.25	-0.85 -2231.25	25.92	15 39,375	1 2,625	38 99,750
13 Nov	281.50	11.6 ₹ 30,450	-3.25 -8531.25	29.01	27 70,875	1 2,625	37 97,125

12 Nov	287.05	14.75 ₹ 38,718.75	0.55 1443.75	28.84	28 73,500	9 23,625	34 89,250
11 Nov	285.80	14.3 ₹ 37,537.5	6.15 16143.75	29.48	41 1,07,625	14 36,750	25 65,625
10 Nov	273.35	7.95 ₹ 20,868.75	4.5 11812.50	28.79	10 26,250	4 10,500	10 26,250
7 Nov	263.85	3.45 ₹ 9,056.25	-1.8 -4725.00	23.03	1 2,625	0 0	5 13,125
6 Nov	260.05	5.25 ₹ 13,781.25	-3.3 -8662.50	-	0 0	0 0	0 0
4 Nov	267.25	5.25 ₹ 13,781.25	-3.3 -8662.50	-	0 0	5 13,125	0 0
3 Nov	264.95	5.25 ₹ 13,781.25	-3.3 -8662.50	26.16	5 13,125	0 0	0 0
31 Oct	265.49	8.55 ₹ 22,443.75	0 0.00	-	0 0	0 0	0 0

For Bhel - strike price 285 expiring on 30DEC2025

Delta for 285 CE is 0.41

Historical price for 285 CE is as follows

On 5 Dec BHEL was trading at 277.75. The strike last trading price was 5.5, which was 0.4 higher than the previous day. The implied volatity was 26.89, the open interest changed by 17 which increased total open position to 1192

On 4 Dec BHEL was trading at 275.75. The strike last trading price was 5.1, which was -1.25 lower than the previous day. The implied volatity was 27.48, the open interest changed by 67 which increased total open position to 1189

On 3 Dec BHEL was trading at 278.55. The strike last trading price was 6.3, which was -3.65 lower than the previous day. The implied volatity was 27.09, the open interest changed by 88 which increased total open position to 1122

On 2 Dec BHEL was trading at 285.50. The strike last trading price was 10.4, which was -3 lower than the previous day. The implied volatity was 26.82, the open interest changed by 42 which increased total open position to 1036

On 1 Dec BHEL was trading at 291.00. The strike last trading price was 13.4, which was 0 lower than the previous day. The implied volatity was 27.60, the open interest changed by 6 which increased total open position to 995

On 28 Nov BHEL was trading at 290.85. The strike last trading price was 13.1, which was -1.1 lower than the previous day. The implied volatity was 25.79, the open interest changed by 14 which increased total open position to 990

On 27 Nov BHEL was trading at 290.85. The strike last trading price was 14.2, which was 1.4 higher than the previous day. The implied volatity was 28.05, the open interest changed by -71 which decreased total open position to 978

On 26 Nov BHEL was trading at 289.70. The strike last trading price was 13.1, which was 3.55 higher than the previous day. The implied volatity was 25.13, the open interest changed by -144 which decreased total open position to 1048

On 25 Nov BHEL was trading at 282.90. The strike last trading price was 9.45, which was 2.45 higher than the previous day. The implied volatity was 26.33, the open interest changed by 830 which increased total open position to 1198

On 24 Nov BHEL was trading at 277.90. The strike last trading price was 7.3, which was -2.35 lower than the previous day. The implied volatity was 26.94, the open interest changed by 136 which increased total open position to 369

On 21 Nov BHEL was trading at 282.50. The strike last trading price was 9.9, which was -2.15 lower than the previous day. The implied volatity was 26.18, the open interest changed by 92 which increased total open position to 232

On 20 Nov BHEL was trading at 285.25. The strike last trading price was 12.05, which was -2.25 lower than the previous day. The implied volatity was 26.46, the open interest changed by 39 which increased total open position to 143

On 19 Nov BHEL was trading at 289.20. The strike last trading price was 14.25, which was -0.15 lower than the previous day. The implied volatity was 26.73, the open interest changed by 30 which increased total open position to 105

On 18 Nov BHEL was trading at 289.10. The strike last trading price was 15, which was 1.7 higher than the previous day. The implied volatity was 28.14, the open interest changed by 25 which increased total open position to 75

On 17 Nov BHEL was trading at 285.50. The strike last trading price was 13.2, which was 2.55 higher than the previous day. The implied volatity was 28.79, the open interest changed by 11 which increased total open position to 49

On 14 Nov BHEL was trading at 281.60. The strike last trading price was 10.65, which was -0.85 lower than the previous day. The implied volatity was 25.92, the open interest changed by 1 which increased total open position to 38

On 13 Nov BHEL was trading at 281.50. The strike last trading price was 11.6, which was -3.25 lower than the previous day. The implied volatity was 29.01, the open interest changed by 1 which increased total open position to 37

On 12 Nov BHEL was trading at 287.05. The strike last trading price was 14.75, which was 0.55 higher than the previous day. The implied volatity was 28.84, the open interest changed by 9 which increased total open position to 34

On 11 Nov BHEL was trading at 285.80. The strike last trading price was 14.3, which was 6.15 higher than the previous day. The implied volatity was 29.48, the open interest changed by 14 which increased total open position to 25

On 10 Nov BHEL was trading at 273.35. The strike last trading price was 7.95, which was 4.5 higher than the previous day. The implied volatity was 28.79, the open interest changed by 4 which increased total open position to 10

On 7 Nov BHEL was trading at 263.85. The strike last trading price was 3.45, which was -1.8 lower than the previous day. The implied volatity was 23.03, the open interest changed by 0 which decreased total open position to 5

On 6 Nov BHEL was trading at 260.05. The strike last trading price was 5.25, which was -3.3 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 5.25, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 3 Nov BHEL was trading at 264.95. The strike last trading price was 5.25, which was -3.3 lower than the previous day. The implied volatity was 26.16, 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 8.55, 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

BHEL 30DEC2025 285 PE
Delta: -0.59 Vega: 0.28 Theta: -0.10 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	277.75	10.75 ₹ 28,218.75	-1.7 -4462.50	26.69	104 2,73,000	3 7,875	435 11,41,875
4 Dec	275.75	12.4 ₹ 32,550	1.3 3412.50	28.10	248 6,51,000	-25 -65,625	433 11,36,625
3 Dec	278.55	10.8 ₹ 28,350	3.1 8137.50	27.93	540 14,17,500	-39 -1,02,375	457 11,99,625
2 Dec	285.50	7.15 ₹ 18,768.75	1.45 3806.25	28.20	665 17,45,625	38 99,750	495 12,99,375
1 Dec	291.00	5.6 ₹ 14,700	-0.5 -1312.50	27.94	819 21,49,875	14 36,750	459 12,04,875
28 Nov	290.85	6 ₹ 15,750	-0.15 -393.75	27.64	733 19,24,125	12 31,500	448 11,76,000
27 Nov	290.85	6.15 ₹ 16,143.75	-0.2 -525.00	28.10	1,228 32,23,500	54 1,41,750	436 11,44,500
26 Nov	289.70	6.1 ₹ 16,012.5	-3.5 -9187.50	27.08	1,242 32,60,250	11 28,875	382 10,02,750
25 Nov	282.90	9.75 ₹ 25,593.75	-2.75 -7218.75	28.68	533 13,99,125	142 3,72,750	372 9,76,500
24 Nov	277.90	12.15 ₹ 31,893.75	1.8 4725.00	27.52	214 5,61,750	-2 -5,250	230 6,03,750
21 Nov	282.50	10 ₹ 26,250	0.9 2362.50	27.89	230 6,03,750	53 1,39,125	233 6,11,625
20 Nov	285.25	9.15 ₹ 24,018.75	1 2625.00	29.45	135 3,54,375	11 28,875	180 4,72,500
19 Nov	289.20	8.1 ₹ 21,262.5	-0.2 -525.00	29.81	164 4,30,500	21 55,125	169 4,43,625
18 Nov	289.10	7.95 ₹ 20,868.75	-1.85 -4856.25	29.24	163 4,27,875	69 1,81,125	148 3,88,500
17 Nov	285.50	9.75 ₹ 25,593.75	-2.05 -5381.25	29.80	61 1,60,125	24 63,000	78 2,04,750
14 Nov	281.60	11.8 ₹ 30,975	-0.75 -1968.75	30.36	7 18,375	0 0	54 1,41,750
13 Nov	281.50	12.55 ₹ 32,943.75	2.6 6825.00	30.99	24 63,000	4 10,500	53 1,39,125
12 Nov	287.05	9.95 ₹ 26,118.75	-1.2 -3150.00	30.38	37 97,125	1 2,625	49 1,28,625
11 Nov	285.80	11.15 ₹ 29,268.75	-12.55 -32943.75	31.55	61 1,60,125	26 68,250	47 1,23,375
10 Nov	273.35	23.7 ₹ 62,212.5	-27.1 -71137.50	-	0 0	21 55,125	0 0
7 Nov	263.85	23.7 ₹ 62,212.5	-27.1 -71137.50	33.46	21 55,125	14 36,750	14 36,750
6 Nov	260.05	50.8 ₹ 1,33,350	0 0.00	-	0 0	0 0	0 0
4 Nov	267.25	50.8 ₹ 1,33,350	0 0.00	-	0 0	0 0	0 0
3 Nov	264.95	50.8 ₹ 1,33,350	0 0.00	-	0 0	0 0	0 0
31 Oct	265.49	50.8 ₹ 1,33,350	0 0.00	-	0 0	0 0	0 0

For Bhel - strike price 285 expiring on 30DEC2025

Delta for 285 PE is -0.59

Historical price for 285 PE is as follows

On 5 Dec BHEL was trading at 277.75. The strike last trading price was 10.75, which was -1.7 lower than the previous day. The implied volatity was 26.69, the open interest changed by 3 which increased total open position to 435

On 4 Dec BHEL was trading at 275.75. The strike last trading price was 12.4, which was 1.3 higher than the previous day. The implied volatity was 28.10, the open interest changed by -25 which decreased total open position to 433

On 3 Dec BHEL was trading at 278.55. The strike last trading price was 10.8, which was 3.1 higher than the previous day. The implied volatity was 27.93, the open interest changed by -39 which decreased total open position to 457

On 2 Dec BHEL was trading at 285.50. The strike last trading price was 7.15, which was 1.45 higher than the previous day. The implied volatity was 28.20, the open interest changed by 38 which increased total open position to 495

On 1 Dec BHEL was trading at 291.00. The strike last trading price was 5.6, which was -0.5 lower than the previous day. The implied volatity was 27.94, the open interest changed by 14 which increased total open position to 459

On 28 Nov BHEL was trading at 290.85. The strike last trading price was 6, which was -0.15 lower than the previous day. The implied volatity was 27.64, the open interest changed by 12 which increased total open position to 448

On 27 Nov BHEL was trading at 290.85. The strike last trading price was 6.15, which was -0.2 lower than the previous day. The implied volatity was 28.10, the open interest changed by 54 which increased total open position to 436

On 26 Nov BHEL was trading at 289.70. The strike last trading price was 6.1, which was -3.5 lower than the previous day. The implied volatity was 27.08, the open interest changed by 11 which increased total open position to 382

On 25 Nov BHEL was trading at 282.90. The strike last trading price was 9.75, which was -2.75 lower than the previous day. The implied volatity was 28.68, the open interest changed by 142 which increased total open position to 372

On 24 Nov BHEL was trading at 277.90. The strike last trading price was 12.15, which was 1.8 higher than the previous day. The implied volatity was 27.52, the open interest changed by -2 which decreased total open position to 230

On 21 Nov BHEL was trading at 282.50. The strike last trading price was 10, which was 0.9 higher than the previous day. The implied volatity was 27.89, the open interest changed by 53 which increased total open position to 233

On 20 Nov BHEL was trading at 285.25. The strike last trading price was 9.15, which was 1 higher than the previous day. The implied volatity was 29.45, the open interest changed by 11 which increased total open position to 180

On 19 Nov BHEL was trading at 289.20. The strike last trading price was 8.1, which was -0.2 lower than the previous day. The implied volatity was 29.81, the open interest changed by 21 which increased total open position to 169

On 18 Nov BHEL was trading at 289.10. The strike last trading price was 7.95, which was -1.85 lower than the previous day. The implied volatity was 29.24, the open interest changed by 69 which increased total open position to 148

On 17 Nov BHEL was trading at 285.50. The strike last trading price was 9.75, which was -2.05 lower than the previous day. The implied volatity was 29.80, the open interest changed by 24 which increased total open position to 78

On 14 Nov BHEL was trading at 281.60. The strike last trading price was 11.8, which was -0.75 lower than the previous day. The implied volatity was 30.36, the open interest changed by 0 which decreased total open position to 54

On 13 Nov BHEL was trading at 281.50. The strike last trading price was 12.55, which was 2.6 higher than the previous day. The implied volatity was 30.99, the open interest changed by 4 which increased total open position to 53

On 12 Nov BHEL was trading at 287.05. The strike last trading price was 9.95, which was -1.2 lower than the previous day. The implied volatity was 30.38, the open interest changed by 1 which increased total open position to 49

On 11 Nov BHEL was trading at 285.80. The strike last trading price was 11.15, which was -12.55 lower than the previous day. The implied volatity was 31.55, the open interest changed by 26 which increased total open position to 47

On 10 Nov BHEL was trading at 273.35. The strike last trading price was 23.7, which was -27.1 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 0

On 7 Nov BHEL was trading at 263.85. The strike last trading price was 23.7, which was -27.1 lower than the previous day. The implied volatity was 33.46, the open interest changed by 14 which increased total open position to 14

On 6 Nov BHEL was trading at 260.05. The strike last trading price was 50.8, 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 4 Nov BHEL was trading at 267.25. The strike last trading price was 50.8, 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 3 Nov BHEL was trading at 264.95. The strike last trading price was 50.8, 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 31 Oct BHEL was trading at 265.49. The strike last trading price was 50.8, 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

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