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 305 CE
Delta: 0.11 Vega: 0.13 Theta: -0.10 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	277.00	1.05 ₹ 2,756.25	0.35 918.75	30.20	537 14,09,625	-34 -89,250	400 10,50,000
8 Dec	269.70	0.65 ₹ 1,706.25	-0.55 -1443.75	31.49	797 20,92,125	-283 -7,42,875	434 11,39,250
5 Dec	277.75	1.3 ₹ 3,412.5	-0.05 -131.25	28.45	487 12,78,375	-1 -2,625	717 18,82,125
4 Dec	275.75	1.3 ₹ 3,412.5	-0.35 -918.75	29.40	368 9,66,000	-30 -78,750	718 18,84,750
3 Dec	278.55	1.7 ₹ 4,462.5	-1.3 -3412.50	28.85	981 25,75,125	173 4,54,125	748 19,63,500
2 Dec	285.50	3.15 ₹ 8,268.75	-1.3 -3412.50	27.73	597 15,67,125	57 1,49,625	574 15,06,750
1 Dec	291.00	4.55 ₹ 11,943.75	-0.1 -262.50	27.98	806 21,15,750	18 47,250	516 13,54,500
28 Nov	290.85	4.5 ₹ 11,812.5	-0.75 -1968.75	26.70	789 20,71,125	37 97,125	499 13,09,875

27 Nov	290.85	5.15 ₹ 13,518.75	0.95 2493.75	27.97	1,263 33,15,375	60 1,57,500	462 12,12,750
26 Nov	289.70	4.35 ₹ 11,418.75	1.35 3543.75	25.48	417 10,94,625	28 73,500	402 10,55,250
25 Nov	282.90	3 ₹ 7,875	1 2625.00	27.03	193 5,06,625	85 2,23,125	374 9,81,750
24 Nov	277.90	2.2 ₹ 5,775	-1 -2625.00	27.63	268 7,03,500	118 3,09,750	289 7,58,625
21 Nov	282.50	3.25 ₹ 8,531.25	-1.3 -3412.50	26.50	101 2,65,125	39 1,02,375	171 4,48,875
20 Nov	285.25	4.5 ₹ 11,812.5	-1.25 -3281.25	27.25	50 1,31,250	18 47,250	131 3,43,875
19 Nov	289.20	5.8 ₹ 15,225	-0.05 -131.25	27.69	61 1,60,125	14 36,750	112 2,94,000
18 Nov	289.10	6.1 ₹ 16,012.5	0.9 2362.50	28.02	92 2,41,500	63 1,65,375	99 2,59,875
17 Nov	285.50	5.2 ₹ 13,650	0.65 1706.25	28.50	45 1,18,125	25 65,625	36 94,500
14 Nov	281.60	4.55 ₹ 11,943.75	-0.6 -1575.00	28.38	2 5,250	1 2,625	11 28,875
13 Nov	281.50	5.15 ₹ 13,518.75	-1 -2625.00	30.49	1 2,625	0 0	9 23,625
12 Nov	287.05	6.15 ₹ 16,143.75	0.9 2362.50	-	0 0	9 23,625	0 0
11 Nov	285.80	6.15 ₹ 16,143.75	0.9 2362.50	29.13	12 31,500	2 5,250	2 5,250

For Bhel - strike price 305 expiring on 30DEC2025

Delta for 305 CE is 0.11

Historical price for 305 CE is as follows

On 9 Dec BHEL was trading at 277.00. The strike last trading price was 1.05, which was 0.35 higher than the previous day. The implied volatity was 30.20, the open interest changed by -34 which decreased total open position to 400

On 8 Dec BHEL was trading at 269.70. The strike last trading price was 0.65, which was -0.55 lower than the previous day. The implied volatity was 31.49, the open interest changed by -283 which decreased total open position to 434

On 5 Dec BHEL was trading at 277.75. The strike last trading price was 1.3, which was -0.05 lower than the previous day. The implied volatity was 28.45, the open interest changed by -1 which decreased total open position to 717

On 4 Dec BHEL was trading at 275.75. The strike last trading price was 1.3, which was -0.35 lower than the previous day. The implied volatity was 29.40, the open interest changed by -30 which decreased total open position to 718

On 3 Dec BHEL was trading at 278.55. The strike last trading price was 1.7, which was -1.3 lower than the previous day. The implied volatity was 28.85, the open interest changed by 173 which increased total open position to 748

On 2 Dec BHEL was trading at 285.50. The strike last trading price was 3.15, which was -1.3 lower than the previous day. The implied volatity was 27.73, the open interest changed by 57 which increased total open position to 574

On 1 Dec BHEL was trading at 291.00. The strike last trading price was 4.55, which was -0.1 lower than the previous day. The implied volatity was 27.98, the open interest changed by 18 which increased total open position to 516

On 28 Nov BHEL was trading at 290.85. The strike last trading price was 4.5, which was -0.75 lower than the previous day. The implied volatity was 26.70, the open interest changed by 37 which increased total open position to 499

On 27 Nov BHEL was trading at 290.85. The strike last trading price was 5.15, which was 0.95 higher than the previous day. The implied volatity was 27.97, the open interest changed by 60 which increased total open position to 462

On 26 Nov BHEL was trading at 289.70. The strike last trading price was 4.35, which was 1.35 higher than the previous day. The implied volatity was 25.48, the open interest changed by 28 which increased total open position to 402

On 25 Nov BHEL was trading at 282.90. The strike last trading price was 3, which was 1 higher than the previous day. The implied volatity was 27.03, the open interest changed by 85 which increased total open position to 374

On 24 Nov BHEL was trading at 277.90. The strike last trading price was 2.2, which was -1 lower than the previous day. The implied volatity was 27.63, the open interest changed by 118 which increased total open position to 289

On 21 Nov BHEL was trading at 282.50. The strike last trading price was 3.25, which was -1.3 lower than the previous day. The implied volatity was 26.50, the open interest changed by 39 which increased total open position to 171

On 20 Nov BHEL was trading at 285.25. The strike last trading price was 4.5, which was -1.25 lower than the previous day. The implied volatity was 27.25, the open interest changed by 18 which increased total open position to 131

On 19 Nov BHEL was trading at 289.20. The strike last trading price was 5.8, which was -0.05 lower than the previous day. The implied volatity was 27.69, the open interest changed by 14 which increased total open position to 112

On 18 Nov BHEL was trading at 289.10. The strike last trading price was 6.1, which was 0.9 higher than the previous day. The implied volatity was 28.02, the open interest changed by 63 which increased total open position to 99

On 17 Nov BHEL was trading at 285.50. The strike last trading price was 5.2, which was 0.65 higher than the previous day. The implied volatity was 28.50, the open interest changed by 25 which increased total open position to 36

On 14 Nov BHEL was trading at 281.60. The strike last trading price was 4.55, which was -0.6 lower than the previous day. The implied volatity was 28.38, the open interest changed by 1 which increased total open position to 11

On 13 Nov BHEL was trading at 281.50. The strike last trading price was 5.15, which was -1 lower than the previous day. The implied volatity was 30.49, the open interest changed by 0 which decreased total open position to 9

On 12 Nov BHEL was trading at 287.05. The strike last trading price was 6.15, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 11 Nov BHEL was trading at 285.80. The strike last trading price was 6.15, which was 0.9 higher than the previous day. The implied volatity was 29.13, the open interest changed by 2 which increased total open position to 2

BHEL 30DEC2025 305 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	277.00	27.85 ₹ 73,106.25	10.85 28481.25	-	0 0	0 0	0 0
8 Dec	269.70	27.85 ₹ 73,106.25	10.85 28481.25	-	0 0	0 0	22 57,750
5 Dec	277.75	27.85 ₹ 73,106.25	10.85 28481.25	-	0 0	0 0	0 0
4 Dec	275.75	27.85 ₹ 73,106.25	10.85 28481.25	-	0 0	-2 -5,250	0 0
3 Dec	278.55	27.85 ₹ 73,106.25	10.85 28481.25	38.69	8 21,000	-2 -5,250	22 57,750
2 Dec	285.50	17 ₹ 44,625	0.75 1968.75	-	0 0	-2 -5,250	0 0
1 Dec	291.00	17 ₹ 44,625	0.75 1968.75	29.72	7 18,375	-3 -7,875	23 60,375
28 Nov	290.85	16.25 ₹ 42,656.25	-5.25 -13781.25	-	0 0	24 63,000	0 0
27 Nov	290.85	16.25 ₹ 42,656.25	-5.25 -13781.25	25.90	38 99,750	24 63,000	26 68,250
26 Nov	289.70	21.5 ₹ 56,437.5	-45.7 -119962.50	-	0 0	0 0	0 0
25 Nov	282.90	21.5 ₹ 56,437.5	-45.7 -119962.50	-	0 0	0 0	0 0
24 Nov	277.90	21.5 ₹ 56,437.5	-45.7 -119962.50	-	0 0	0 0	0 0
21 Nov	282.50	21.5 ₹ 56,437.5	-45.7 -119962.50	-	0 0	2 5,250	0 0
20 Nov	285.25	21.5 ₹ 56,437.5	-45.7 -119962.50	30.94	3 7,875	2 5,250	2 5,250
19 Nov	289.20	67.2 ₹ 1,76,400	0 0.00	-	0 0	0 0	0 0
18 Nov	289.10	67.2 ₹ 1,76,400	0 0.00	-	0 0	0 0	0 0
17 Nov	285.50	67.2 ₹ 1,76,400	0 0.00	-	0 0	0 0	0 0
14 Nov	281.60	67.2 ₹ 1,76,400	0 0.00	-	0 0	0 0	0 0
13 Nov	281.50	67.2 ₹ 1,76,400	0 0.00	-	0 0	0 0	0 0
12 Nov	287.05	67.2 ₹ 1,76,400	0 0.00	-	0 0	0 0	0 0
11 Nov	285.80	67.2 ₹ 1,76,400	0 0.00	-	0 0	0 0	0 0

For Bhel - strike price 305 expiring on 30DEC2025

Delta for 305 PE is -

Historical price for 305 PE is as follows

On 9 Dec BHEL was trading at 277.00. The strike last trading price was 27.85, which was 10.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec BHEL was trading at 269.70. The strike last trading price was 27.85, which was 10.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 5 Dec BHEL was trading at 277.75. The strike last trading price was 27.85, which was 10.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec BHEL was trading at 275.75. The strike last trading price was 27.85, which was 10.85 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 3 Dec BHEL was trading at 278.55. The strike last trading price was 27.85, which was 10.85 higher than the previous day. The implied volatity was 38.69, the open interest changed by -2 which decreased total open position to 22

On 2 Dec BHEL was trading at 285.50. The strike last trading price was 17, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 1 Dec BHEL was trading at 291.00. The strike last trading price was 17, which was 0.75 higher than the previous day. The implied volatity was 29.72, the open interest changed by -3 which decreased total open position to 23

On 28 Nov BHEL was trading at 290.85. The strike last trading price was 16.25, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 0

On 27 Nov BHEL was trading at 290.85. The strike last trading price was 16.25, which was -5.25 lower than the previous day. The implied volatity was 25.90, the open interest changed by 24 which increased total open position to 26

On 26 Nov BHEL was trading at 289.70. The strike last trading price was 21.5, which was -45.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov BHEL was trading at 282.90. The strike last trading price was 21.5, which was -45.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov BHEL was trading at 277.90. The strike last trading price was 21.5, which was -45.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov BHEL was trading at 282.50. The strike last trading price was 21.5, which was -45.7 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 20 Nov BHEL was trading at 285.25. The strike last trading price was 21.5, which was -45.7 lower than the previous day. The implied volatity was 30.94, the open interest changed by 2 which increased total open position to 2

On 19 Nov BHEL was trading at 289.20. The strike last trading price was 67.2, 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 18 Nov BHEL was trading at 289.10. The strike last trading price was 67.2, 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 17 Nov BHEL was trading at 285.50. The strike last trading price was 67.2, 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 14 Nov BHEL was trading at 281.60. The strike last trading price was 67.2, 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 13 Nov BHEL was trading at 281.50. The strike last trading price was 67.2, 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 12 Nov BHEL was trading at 287.05. The strike last trading price was 67.2, 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 11 Nov BHEL was trading at 285.80. The strike last trading price was 67.2, 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