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 310 CE
Delta: 0.08 Vega: 0.10 Theta: -0.08 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	277.00	0.75 ₹ 1,968.75	0.2 525.00	31.23	955 25,06,875	45 1,18,125	709 18,61,125
8 Dec	269.70	0.55 ₹ 1,443.75	-0.35 -918.75	33.59	642 16,85,250	53 1,39,125	667 17,50,875
5 Dec	277.75	0.9 ₹ 2,362.5	-0.1 -262.50	29.05	643 16,87,875	-83 -2,17,875	615 16,14,375
4 Dec	275.75	0.95 ₹ 2,493.75	-0.25 -656.25	30.28	1,123 29,47,875	-500 -13,12,500	698 18,32,250
3 Dec	278.55	1.25 ₹ 3,281.25	-0.9 -2362.50	29.69	1,068 28,03,500	-215 -5,64,375	1,201 31,52,625
2 Dec	285.50	2.25 ₹ 5,906.25	-0.95 -2493.75	28.06	756 19,84,500	161 4,22,625	1,413 37,09,125

1 Dec	291.00	3.3 ₹ 8,662.5	-0.15 -393.75	28.08	871 22,86,375	-4 -10,500	1,253 32,89,125
28 Nov	290.85	3.25 ₹ 8,531.25	-0.6 -1575.00	26.75	784 20,58,000	120 3,15,000	1,239 32,52,375
27 Nov	290.85	3.9 ₹ 10,237.5	0.7 1837.50	28.30	1,859 48,79,875	478 12,54,750	1,119 29,37,375
26 Nov	289.70	3.25 ₹ 8,531.25	1.05 2756.25	25.99	817 21,44,625	61 1,60,125	641 16,82,625
25 Nov	282.90	2.1 ₹ 5,512.5	0.5 1312.50	26.93	444 11,65,500	99 2,59,875	580 15,22,500
24 Nov	277.90	1.55 ₹ 4,068.75	-0.9 -2362.50	27.69	496 13,02,000	11 28,875	480 12,60,000
21 Nov	282.50	2.5 ₹ 6,562.5	-0.95 -2493.75	27.16	277 7,27,125	97 2,54,625	467 12,25,875
20 Nov	285.25	3.5 ₹ 9,187.5	-1 -2625.00	27.77	252 6,61,500	83 2,17,875	372 9,76,500
19 Nov	289.20	4.45 ₹ 11,681.25	-0.2 -525.00	27.76	272 7,14,000	41 1,07,625	285 7,48,125
18 Nov	289.10	4.85 ₹ 12,731.25	0.8 2100.00	28.48	221 5,80,125	43 1,12,875	238 6,24,750
17 Nov	285.50	4.05 ₹ 10,631.25	0.65 1706.25	28.71	173 4,54,125	124 3,25,500	194 5,09,250
14 Nov	281.60	3.4 ₹ 8,925	-0.75 -1968.75	28.12	27 70,875	1 2,625	69 1,81,125
13 Nov	281.50	4.2 ₹ 11,025	-1.15 -3018.75	31.01	56 1,47,000	1 2,625	68 1,78,500
12 Nov	287.05	5.35 ₹ 14,043.75	0.3 787.50	29.71	87 2,28,375	28 73,500	67 1,75,875
11 Nov	285.80	4.9 ₹ 12,862.5	0.25 656.25	29.27	101 2,65,125	39 1,02,375	39 1,02,375

For Bhel - strike price 310 expiring on 30DEC2025

Delta for 310 CE is 0.08

Historical price for 310 CE is as follows

On 9 Dec BHEL was trading at 277.00. The strike last trading price was 0.75, which was 0.2 higher than the previous day. The implied volatity was 31.23, the open interest changed by 45 which increased total open position to 709

On 8 Dec BHEL was trading at 269.70. The strike last trading price was 0.55, which was -0.35 lower than the previous day. The implied volatity was 33.59, the open interest changed by 53 which increased total open position to 667

On 5 Dec BHEL was trading at 277.75. The strike last trading price was 0.9, which was -0.1 lower than the previous day. The implied volatity was 29.05, the open interest changed by -83 which decreased total open position to 615

On 4 Dec BHEL was trading at 275.75. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was 30.28, the open interest changed by -500 which decreased total open position to 698

On 3 Dec BHEL was trading at 278.55. The strike last trading price was 1.25, which was -0.9 lower than the previous day. The implied volatity was 29.69, the open interest changed by -215 which decreased total open position to 1201

On 2 Dec BHEL was trading at 285.50. The strike last trading price was 2.25, which was -0.95 lower than the previous day. The implied volatity was 28.06, the open interest changed by 161 which increased total open position to 1413

On 1 Dec BHEL was trading at 291.00. The strike last trading price was 3.3, which was -0.15 lower than the previous day. The implied volatity was 28.08, the open interest changed by -4 which decreased total open position to 1253

On 28 Nov BHEL was trading at 290.85. The strike last trading price was 3.25, which was -0.6 lower than the previous day. The implied volatity was 26.75, the open interest changed by 120 which increased total open position to 1239

On 27 Nov BHEL was trading at 290.85. The strike last trading price was 3.9, which was 0.7 higher than the previous day. The implied volatity was 28.30, the open interest changed by 478 which increased total open position to 1119

On 26 Nov BHEL was trading at 289.70. The strike last trading price was 3.25, which was 1.05 higher than the previous day. The implied volatity was 25.99, the open interest changed by 61 which increased total open position to 641

On 25 Nov BHEL was trading at 282.90. The strike last trading price was 2.1, which was 0.5 higher than the previous day. The implied volatity was 26.93, the open interest changed by 99 which increased total open position to 580

On 24 Nov BHEL was trading at 277.90. The strike last trading price was 1.55, which was -0.9 lower than the previous day. The implied volatity was 27.69, the open interest changed by 11 which increased total open position to 480

On 21 Nov BHEL was trading at 282.50. The strike last trading price was 2.5, which was -0.95 lower than the previous day. The implied volatity was 27.16, the open interest changed by 97 which increased total open position to 467

On 20 Nov BHEL was trading at 285.25. The strike last trading price was 3.5, which was -1 lower than the previous day. The implied volatity was 27.77, the open interest changed by 83 which increased total open position to 372

On 19 Nov BHEL was trading at 289.20. The strike last trading price was 4.45, which was -0.2 lower than the previous day. The implied volatity was 27.76, the open interest changed by 41 which increased total open position to 285

On 18 Nov BHEL was trading at 289.10. The strike last trading price was 4.85, which was 0.8 higher than the previous day. The implied volatity was 28.48, the open interest changed by 43 which increased total open position to 238

On 17 Nov BHEL was trading at 285.50. The strike last trading price was 4.05, which was 0.65 higher than the previous day. The implied volatity was 28.71, the open interest changed by 124 which increased total open position to 194

On 14 Nov BHEL was trading at 281.60. The strike last trading price was 3.4, which was -0.75 lower than the previous day. The implied volatity was 28.12, the open interest changed by 1 which increased total open position to 69

On 13 Nov BHEL was trading at 281.50. The strike last trading price was 4.2, which was -1.15 lower than the previous day. The implied volatity was 31.01, the open interest changed by 1 which increased total open position to 68

On 12 Nov BHEL was trading at 287.05. The strike last trading price was 5.35, which was 0.3 higher than the previous day. The implied volatity was 29.71, the open interest changed by 28 which increased total open position to 67

On 11 Nov BHEL was trading at 285.80. The strike last trading price was 4.9, which was 0.25 higher than the previous day. The implied volatity was 29.27, the open interest changed by 39 which increased total open position to 39

BHEL 30DEC2025 310 PE
Delta: -0.94 Vega: 0.08 Theta: 0.03 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	277.00	31.8 ₹ 83,475	7.25 19031.25	28.23	1 2,625	0 0	66 1,73,250
8 Dec	269.70	24.55 ₹ 64,443.75	4 10500.00	-	0 0	0 0	66 1,73,250
5 Dec	277.75	24.55 ₹ 64,443.75	4 10500.00	-	0 0	0 0	0 0
4 Dec	275.75	24.55 ₹ 64,443.75	4 10500.00	-	0 0	0 0	0 0
3 Dec	278.55	24.55 ₹ 64,443.75	4 10500.00	-	0 0	-2 -5,250	0 0
2 Dec	285.50	24.55 ₹ 64,443.75	4 10500.00	33.14	5 13,125	-1 -2,625	67 1,75,875
1 Dec	291.00	20.55 ₹ 53,943.75	-0.65 -1706.25	29.42	8 21,000	3 7,875	67 1,75,875
28 Nov	290.85	21.05 ₹ 55,256.25	0.65 1706.25	29.29	3 7,875	1 2,625	64 1,68,000
27 Nov	290.85	20.4 ₹ 53,550	-1.3 -3412.50	27.57	60 1,57,500	14 36,750	64 1,68,000
26 Nov	289.70	21.7 ₹ 56,962.5	-9.3 -24412.50	30.55	31 81,375	20 52,500	51 1,33,875
25 Nov	282.90	31 ₹ 81,375	4 10500.00	-	0 0	4 10,500	0 0
24 Nov	277.90	31 ₹ 81,375	4 10500.00	27.92	8 21,000	1 2,625	28 73,500
21 Nov	282.50	27 ₹ 70,875	1.7 4462.50	28.32	29 76,125	24 63,000	26 68,250
20 Nov	285.25	25.3 ₹ 66,412.5	-0.75 -1968.75	31.34	1 2,625	0 0	1 2,625
19 Nov	289.20	26.05 ₹ 68,381.25	-45.45 -119306.25	-	0 0	0 0	0 0
18 Nov	289.10	26.05 ₹ 68,381.25	-45.45 -119306.25	-	0 0	0 0	0 0
17 Nov	285.50	26.05 ₹ 68,381.25	-45.45 -119306.25	-	0 0	0 0	0 0
14 Nov	281.60	26.05 ₹ 68,381.25	-45.45 -119306.25	-	0 0	0 0	0 0
13 Nov	281.50	26.05 ₹ 68,381.25	-45.45 -119306.25	-	0 0	1 2,625	0 0
12 Nov	287.05	26.05 ₹ 68,381.25	-45.45 -119306.25	32.94	2 5,250	1 2,625	1 2,625
11 Nov	285.80	71.5 ₹ 1,87,687.5	0 0.00	-	0 0	0 0	0 0

For Bhel - strike price 310 expiring on 30DEC2025

Delta for 310 PE is -0.94

Historical price for 310 PE is as follows

On 9 Dec BHEL was trading at 277.00. The strike last trading price was 31.8, which was 7.25 higher than the previous day. The implied volatity was 28.23, the open interest changed by 0 which decreased total open position to 66

On 8 Dec BHEL was trading at 269.70. The strike last trading price was 24.55, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66

On 5 Dec BHEL was trading at 277.75. The strike last trading price was 24.55, which was 4 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 24.55, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec BHEL was trading at 278.55. The strike last trading price was 24.55, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 2 Dec BHEL was trading at 285.50. The strike last trading price was 24.55, which was 4 higher than the previous day. The implied volatity was 33.14, the open interest changed by -1 which decreased total open position to 67

On 1 Dec BHEL was trading at 291.00. The strike last trading price was 20.55, which was -0.65 lower than the previous day. The implied volatity was 29.42, the open interest changed by 3 which increased total open position to 67

On 28 Nov BHEL was trading at 290.85. The strike last trading price was 21.05, which was 0.65 higher than the previous day. The implied volatity was 29.29, the open interest changed by 1 which increased total open position to 64

On 27 Nov BHEL was trading at 290.85. The strike last trading price was 20.4, which was -1.3 lower than the previous day. The implied volatity was 27.57, the open interest changed by 14 which increased total open position to 64

On 26 Nov BHEL was trading at 289.70. The strike last trading price was 21.7, which was -9.3 lower than the previous day. The implied volatity was 30.55, the open interest changed by 20 which increased total open position to 51

On 25 Nov BHEL was trading at 282.90. The strike last trading price was 31, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 24 Nov BHEL was trading at 277.90. The strike last trading price was 31, which was 4 higher than the previous day. The implied volatity was 27.92, the open interest changed by 1 which increased total open position to 28

On 21 Nov BHEL was trading at 282.50. The strike last trading price was 27, which was 1.7 higher than the previous day. The implied volatity was 28.32, the open interest changed by 24 which increased total open position to 26

On 20 Nov BHEL was trading at 285.25. The strike last trading price was 25.3, which was -0.75 lower than the previous day. The implied volatity was 31.34, the open interest changed by 0 which decreased total open position to 1

On 19 Nov BHEL was trading at 289.20. The strike last trading price was 26.05, which was -45.45 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 26.05, which was -45.45 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 26.05, which was -45.45 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 26.05, which was -45.45 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 26.05, which was -45.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 12 Nov BHEL was trading at 287.05. The strike last trading price was 26.05, which was -45.45 lower than the previous day. The implied volatity was 32.94, the open interest changed by 1 which increased total open position to 1

On 11 Nov BHEL was trading at 285.80. The strike last trading price was 71.5, 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