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 290 CE
Delta: 0.27 Vega: 0.22 Theta: -0.16 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	277.00	2.9 ₹ 7,612.5	1.25 3281.25	26.72	4,513 1,18,46,625	-17 -44,625	2,258 59,27,250
8 Dec	269.70	1.7 ₹ 4,462.5	-2.1 -5512.50	27.72	4,218 1,10,72,250	32 84,000	2,261 59,35,125
5 Dec	277.75	3.75 ₹ 9,843.75	0.1 262.50	26.55	1,732 45,46,500	2 5,250	2,234 58,64,250
4 Dec	275.75	3.7 ₹ 9,712.5	-0.85 -2231.25	27.99	1,814 47,61,750	125 3,28,125	2,235 58,66,875
3 Dec	278.55	4.6 ₹ 12,075	-3 -7875.00	27.39	2,588 67,93,500	142 3,72,750	2,093 54,94,125
2 Dec	285.50	7.9 ₹ 20,737.5	-2.6 -6825.00	26.88	1,624 42,63,000	117 3,07,125	1,961 51,47,625
1 Dec	291.00	10.5 ₹ 27,562.5	-0.05 -131.25	27.53	2,064 54,18,000	-115 -3,01,875	1,845 48,43,125
28 Nov	290.85	10.45 ₹ 27,431.25	-1 -2625.00	26.44	2,039 53,52,375	102 2,67,750	1,960 51,45,000

27 Nov	290.85	11.4 ₹ 29,925	1.45 3806.25	28.19	5,371 1,40,98,875	794 20,84,250	1,821 47,80,125
26 Nov	289.70	10.1 ₹ 26,512.5	2.75 7218.75	24.73	4,083 1,07,17,875	85 2,23,125	1,020 26,77,500
25 Nov	282.90	7.05 ₹ 18,506.25	1.75 4593.75	25.84	1,778 46,67,250	219 5,74,875	938 24,62,250
24 Nov	277.90	5.35 ₹ 14,043.75	-2.15 -5643.75	26.53	707 18,55,875	87 2,28,375	715 18,76,875
21 Nov	282.50	7.7 ₹ 20,212.5	-1.95 -5118.75	26.27	450 11,81,250	87 2,28,375	628 16,48,500
20 Nov	285.25	9.65 ₹ 25,331.25	-1.95 -5118.75	26.75	1,022 26,82,750	94 2,46,750	540 14,17,500
19 Nov	289.20	11.6 ₹ 30,450	0.05 131.25	26.99	678 17,79,750	118 3,09,750	446 11,70,750
18 Nov	289.10	12.1 ₹ 31,762.5	1.4 3675.00	27.71	553 14,51,625	62 1,62,750	328 8,61,000
17 Nov	285.50	10.55 ₹ 27,693.75	1.4 3675.00	28.33	174 4,56,750	40 1,05,000	265 6,95,625
14 Nov	281.60	9.1 ₹ 23,887.5	-0.55 -1443.75	27.65	185 4,85,625	118 3,09,750	212 5,56,500
13 Nov	281.50	10 ₹ 26,250	-2.4 -6300.00	30.49	72 1,89,000	18 47,250	91 2,38,875
12 Nov	287.05	12.3 ₹ 32,287.5	0.6 1575.00	29.10	76 1,99,500	8 21,000	73 1,91,625
11 Nov	285.80	11.55 ₹ 30,318.75	5.15 13518.75	28.78	100 2,62,500	7 18,375	66 1,73,250
10 Nov	273.35	6 ₹ 15,750	2.1 5512.50	27.98	31 81,375	9 23,625	59 1,54,875
7 Nov	263.85	3.9 ₹ 10,237.5	0.8 2100.00	27.83	16 42,000	2 5,250	51 1,33,875
6 Nov	260.05	3.1 ₹ 8,137.5	-1.9 -4987.50	28.09	19 49,875	9 23,625	48 1,26,000
4 Nov	267.25	5 ₹ 13,125	0 0.00	27.94	22 57,750	0 0	40 1,05,000
3 Nov	264.95	5 ₹ 13,125	0.25 656.25	29.19	34 89,250	11 28,875	38 99,750
31 Oct	265.49	4.75 ₹ 12,468.75	-2.85 -7481.25	-	32 84,000	25 65,625	25 65,625

For Bhel - strike price 290 expiring on 30DEC2025

Delta for 290 CE is 0.27

Historical price for 290 CE is as follows

On 9 Dec BHEL was trading at 277.00. The strike last trading price was 2.9, which was 1.25 higher than the previous day. The implied volatity was 26.72, the open interest changed by -17 which decreased total open position to 2258

On 8 Dec BHEL was trading at 269.70. The strike last trading price was 1.7, which was -2.1 lower than the previous day. The implied volatity was 27.72, the open interest changed by 32 which increased total open position to 2261

On 5 Dec BHEL was trading at 277.75. The strike last trading price was 3.75, which was 0.1 higher than the previous day. The implied volatity was 26.55, the open interest changed by 2 which increased total open position to 2234

On 4 Dec BHEL was trading at 275.75. The strike last trading price was 3.7, which was -0.85 lower than the previous day. The implied volatity was 27.99, the open interest changed by 125 which increased total open position to 2235

On 3 Dec BHEL was trading at 278.55. The strike last trading price was 4.6, which was -3 lower than the previous day. The implied volatity was 27.39, the open interest changed by 142 which increased total open position to 2093

On 2 Dec BHEL was trading at 285.50. The strike last trading price was 7.9, which was -2.6 lower than the previous day. The implied volatity was 26.88, the open interest changed by 117 which increased total open position to 1961

On 1 Dec BHEL was trading at 291.00. The strike last trading price was 10.5, which was -0.05 lower than the previous day. The implied volatity was 27.53, the open interest changed by -115 which decreased total open position to 1845

On 28 Nov BHEL was trading at 290.85. The strike last trading price was 10.45, which was -1 lower than the previous day. The implied volatity was 26.44, the open interest changed by 102 which increased total open position to 1960

On 27 Nov BHEL was trading at 290.85. The strike last trading price was 11.4, which was 1.45 higher than the previous day. The implied volatity was 28.19, the open interest changed by 794 which increased total open position to 1821

On 26 Nov BHEL was trading at 289.70. The strike last trading price was 10.1, which was 2.75 higher than the previous day. The implied volatity was 24.73, the open interest changed by 85 which increased total open position to 1020

On 25 Nov BHEL was trading at 282.90. The strike last trading price was 7.05, which was 1.75 higher than the previous day. The implied volatity was 25.84, the open interest changed by 219 which increased total open position to 938

On 24 Nov BHEL was trading at 277.90. The strike last trading price was 5.35, which was -2.15 lower than the previous day. The implied volatity was 26.53, the open interest changed by 87 which increased total open position to 715

On 21 Nov BHEL was trading at 282.50. The strike last trading price was 7.7, which was -1.95 lower than the previous day. The implied volatity was 26.27, the open interest changed by 87 which increased total open position to 628

On 20 Nov BHEL was trading at 285.25. The strike last trading price was 9.65, which was -1.95 lower than the previous day. The implied volatity was 26.75, the open interest changed by 94 which increased total open position to 540

On 19 Nov BHEL was trading at 289.20. The strike last trading price was 11.6, which was 0.05 higher than the previous day. The implied volatity was 26.99, the open interest changed by 118 which increased total open position to 446

On 18 Nov BHEL was trading at 289.10. The strike last trading price was 12.1, which was 1.4 higher than the previous day. The implied volatity was 27.71, the open interest changed by 62 which increased total open position to 328

On 17 Nov BHEL was trading at 285.50. The strike last trading price was 10.55, which was 1.4 higher than the previous day. The implied volatity was 28.33, the open interest changed by 40 which increased total open position to 265

On 14 Nov BHEL was trading at 281.60. The strike last trading price was 9.1, which was -0.55 lower than the previous day. The implied volatity was 27.65, the open interest changed by 118 which increased total open position to 212

On 13 Nov BHEL was trading at 281.50. The strike last trading price was 10, which was -2.4 lower than the previous day. The implied volatity was 30.49, the open interest changed by 18 which increased total open position to 91

On 12 Nov BHEL was trading at 287.05. The strike last trading price was 12.3, which was 0.6 higher than the previous day. The implied volatity was 29.10, the open interest changed by 8 which increased total open position to 73

On 11 Nov BHEL was trading at 285.80. The strike last trading price was 11.55, which was 5.15 higher than the previous day. The implied volatity was 28.78, the open interest changed by 7 which increased total open position to 66

On 10 Nov BHEL was trading at 273.35. The strike last trading price was 6, which was 2.1 higher than the previous day. The implied volatity was 27.98, the open interest changed by 9 which increased total open position to 59

On 7 Nov BHEL was trading at 263.85. The strike last trading price was 3.9, which was 0.8 higher than the previous day. The implied volatity was 27.83, the open interest changed by 2 which increased total open position to 51

On 6 Nov BHEL was trading at 260.05. The strike last trading price was 3.1, which was -1.9 lower than the previous day. The implied volatity was 28.09, the open interest changed by 9 which increased total open position to 48

On 4 Nov BHEL was trading at 267.25. The strike last trading price was 5, which was 0 lower than the previous day. The implied volatity was 27.94, the open interest changed by 0 which decreased total open position to 40

On 3 Nov BHEL was trading at 264.95. The strike last trading price was 5, which was 0.25 higher than the previous day. The implied volatity was 29.19, the open interest changed by 11 which increased total open position to 38

On 31 Oct BHEL was trading at 265.49. The strike last trading price was 4.75, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25

BHEL 30DEC2025 290 PE
Delta: -0.71 Vega: 0.23 Theta: -0.10 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	277.00	14.75 ₹ 38,718.75	-5.7 -14962.50	28.56	209 5,48,625	-36 -94,500	695 18,24,375
8 Dec	269.70	20.4 ₹ 53,550	6.2 16275.00	30.19	304 7,98,000	-69 -1,81,125	735 19,29,375
5 Dec	277.75	14.25 ₹ 37,406.25	-1.65 -4331.25	27.43	63 1,65,375	-19 -49,875	803 21,07,875
4 Dec	275.75	15.9 ₹ 41,737.5	1.5 3937.50	28.41	114 2,99,250	-24 -63,000	841 22,07,625
3 Dec	278.55	13.9 ₹ 36,487.5	3.6 9450.00	27.71	475 12,46,875	-76 -1,99,500	870 22,83,750
2 Dec	285.50	9.65 ₹ 25,331.25	1.75 4593.75	28.35	1,019 26,74,875	-64 -1,68,000	945 24,80,625
1 Dec	291.00	7.85 ₹ 20,606.25	-0.4 -1050.00	28.45	1,198 31,44,750	-25 -65,625	1,007 26,43,375
28 Nov	290.85	8.25 ₹ 21,656.25	0.1 262.50	28.01	1,413 37,09,125	210 5,51,250	1,031 27,06,375
27 Nov	290.85	8.2 ₹ 21,525	-0.3 -787.50	27.92	2,453 64,39,125	271 7,11,375	821 21,55,125
26 Nov	289.70	8.2 ₹ 21,525	-4.15 -10893.75	26.99	1,011 26,53,875	189 4,96,125	549 14,41,125
25 Nov	282.90	12.45 ₹ 32,681.25	-3.15 -8268.75	28.64	250 6,56,250	60 1,57,500	358 9,39,750
24 Nov	277.90	14.95 ₹ 39,243.75	1.8 4725.00	26.51	196 5,14,500	11 28,875	302 7,92,750
21 Nov	282.50	12.75 ₹ 33,468.75	1.2 3150.00	28.00	243 6,37,875	13 34,125	294 7,71,750
20 Nov	285.25	11.6 ₹ 30,450	1.25 3281.25	29.42	207 5,43,375	4 10,500	279 7,32,375
19 Nov	289.20	10.3 ₹ 27,037.5	-0.2 -525.00	29.71	338 8,87,250	72 1,89,000	275 7,21,875
18 Nov	289.10	10.1 ₹ 26,512.5	-2.1 -5512.50	29.05	162 4,25,250	52 1,36,500	202 5,30,250
17 Nov	285.50	12.35 ₹ 32,418.75	-2.15 -5643.75	30.11	63 1,65,375	24 63,000	150 3,93,750
14 Nov	281.60	14.5 ₹ 38,062.5	-0.55 -1443.75	30.37	109 2,86,125	93 2,44,125	126 3,30,750
13 Nov	281.50	14.95 ₹ 39,243.75	3.1 8137.50	30.14	41 1,07,625	-5 -13,125	33 86,625
12 Nov	287.05	11.85 ₹ 31,106.25	-7.95 -20868.75	29.19	59 1,54,875	33 86,625	36 94,500
11 Nov	285.80	19.8 ₹ 51,975	-6.75 -17718.75	-	0 0	2 5,250	0 0
10 Nov	273.35	19.8 ₹ 51,975	-6.75 -17718.75	28.65	3 7,875	2 5,250	3 7,875
7 Nov	263.85	26.55 ₹ 69,693.75	-28.2 -74025.00	31.39	1 2,625	0 0	0 0
6 Nov	260.05	54.75 ₹ 1,43,718.75	0 0.00	-	0 0	0 0	0 0
4 Nov	267.25	54.75 ₹ 1,43,718.75	0 0.00	-	0 0	0 0	0 0
3 Nov	264.95	54.75 ₹ 1,43,718.75	0 0.00	-	0 0	0 0	0 0
31 Oct	265.49	54.75 ₹ 1,43,718.75	0 0.00	-	0 0	0 0	0 0

For Bhel - strike price 290 expiring on 30DEC2025

Delta for 290 PE is -0.71

Historical price for 290 PE is as follows

On 9 Dec BHEL was trading at 277.00. The strike last trading price was 14.75, which was -5.7 lower than the previous day. The implied volatity was 28.56, the open interest changed by -36 which decreased total open position to 695

On 8 Dec BHEL was trading at 269.70. The strike last trading price was 20.4, which was 6.2 higher than the previous day. The implied volatity was 30.19, the open interest changed by -69 which decreased total open position to 735

On 5 Dec BHEL was trading at 277.75. The strike last trading price was 14.25, which was -1.65 lower than the previous day. The implied volatity was 27.43, the open interest changed by -19 which decreased total open position to 803

On 4 Dec BHEL was trading at 275.75. The strike last trading price was 15.9, which was 1.5 higher than the previous day. The implied volatity was 28.41, the open interest changed by -24 which decreased total open position to 841

On 3 Dec BHEL was trading at 278.55. The strike last trading price was 13.9, which was 3.6 higher than the previous day. The implied volatity was 27.71, the open interest changed by -76 which decreased total open position to 870

On 2 Dec BHEL was trading at 285.50. The strike last trading price was 9.65, which was 1.75 higher than the previous day. The implied volatity was 28.35, the open interest changed by -64 which decreased total open position to 945

On 1 Dec BHEL was trading at 291.00. The strike last trading price was 7.85, which was -0.4 lower than the previous day. The implied volatity was 28.45, the open interest changed by -25 which decreased total open position to 1007

On 28 Nov BHEL was trading at 290.85. The strike last trading price was 8.25, which was 0.1 higher than the previous day. The implied volatity was 28.01, the open interest changed by 210 which increased total open position to 1031

On 27 Nov BHEL was trading at 290.85. The strike last trading price was 8.2, which was -0.3 lower than the previous day. The implied volatity was 27.92, the open interest changed by 271 which increased total open position to 821

On 26 Nov BHEL was trading at 289.70. The strike last trading price was 8.2, which was -4.15 lower than the previous day. The implied volatity was 26.99, the open interest changed by 189 which increased total open position to 549

On 25 Nov BHEL was trading at 282.90. The strike last trading price was 12.45, which was -3.15 lower than the previous day. The implied volatity was 28.64, the open interest changed by 60 which increased total open position to 358

On 24 Nov BHEL was trading at 277.90. The strike last trading price was 14.95, which was 1.8 higher than the previous day. The implied volatity was 26.51, the open interest changed by 11 which increased total open position to 302

On 21 Nov BHEL was trading at 282.50. The strike last trading price was 12.75, which was 1.2 higher than the previous day. The implied volatity was 28.00, the open interest changed by 13 which increased total open position to 294

On 20 Nov BHEL was trading at 285.25. The strike last trading price was 11.6, which was 1.25 higher than the previous day. The implied volatity was 29.42, the open interest changed by 4 which increased total open position to 279

On 19 Nov BHEL was trading at 289.20. The strike last trading price was 10.3, which was -0.2 lower than the previous day. The implied volatity was 29.71, the open interest changed by 72 which increased total open position to 275

On 18 Nov BHEL was trading at 289.10. The strike last trading price was 10.1, which was -2.1 lower than the previous day. The implied volatity was 29.05, the open interest changed by 52 which increased total open position to 202

On 17 Nov BHEL was trading at 285.50. The strike last trading price was 12.35, which was -2.15 lower than the previous day. The implied volatity was 30.11, the open interest changed by 24 which increased total open position to 150

On 14 Nov BHEL was trading at 281.60. The strike last trading price was 14.5, which was -0.55 lower than the previous day. The implied volatity was 30.37, the open interest changed by 93 which increased total open position to 126

On 13 Nov BHEL was trading at 281.50. The strike last trading price was 14.95, which was 3.1 higher than the previous day. The implied volatity was 30.14, the open interest changed by -5 which decreased total open position to 33

On 12 Nov BHEL was trading at 287.05. The strike last trading price was 11.85, which was -7.95 lower than the previous day. The implied volatity was 29.19, the open interest changed by 33 which increased total open position to 36

On 11 Nov BHEL was trading at 285.80. The strike last trading price was 19.8, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 10 Nov BHEL was trading at 273.35. The strike last trading price was 19.8, which was -6.75 lower than the previous day. The implied volatity was 28.65, the open interest changed by 2 which increased total open position to 3

On 7 Nov BHEL was trading at 263.85. The strike last trading price was 26.55, which was -28.2 lower than the previous day. The implied volatity was 31.39, 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 54.75, 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 54.75, 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 54.75, 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 54.75, 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