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 315 CE
Delta: 0.06 Vega: 0.08 Theta: -0.07 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	277.00	0.55 ₹ 1,443.75	0.15 393.75	32.39	430 11,28,750	-120 -3,15,000	339 8,89,875
8 Dec	269.70	0.45 ₹ 1,181.25	-0.25 -656.25	35.30	159 4,17,375	-17 -44,625	459 12,04,875
5 Dec	277.75	0.65 ₹ 1,706.25	-0.1 -262.50	29.96	203 5,32,875	-48 -1,26,000	476 12,49,500
4 Dec	275.75	0.75 ₹ 1,968.75	-0.15 -393.75	31.66	188 4,93,500	-44 -1,15,500	525 13,78,125
3 Dec	278.55	0.95 ₹ 2,493.75	-0.65 -1706.25	30.75	614 16,11,750	13 34,125	569 14,93,625
2 Dec	285.50	1.65 ₹ 4,331.25	-0.7 -1837.50	28.74	285 7,48,125	45 1,18,125	556 14,59,500
1 Dec	291.00	2.35 ₹ 6,168.75	-0.2 -525.00	28.19	145 3,80,625	11 28,875	511 13,41,375
28 Nov	290.85	2.45 ₹ 6,431.25	-0.45 -1181.25	27.44	168 4,41,000	27 70,875	501 13,15,125
27 Nov	290.85	2.9 ₹ 7,612.5	0.5 1312.50	28.54	603 15,82,875	130 3,41,250	474 12,44,250
26 Nov	289.70	2.4 ₹ 6,300	0.8 2100.00	26.46	278 7,29,750	80 2,10,000	344 9,03,000
25 Nov	282.90	1.6 ₹ 4,200	0.4 1050.00	27.72	121 3,17,625	40 1,05,000	265 6,95,625
24 Nov	277.90	1.2 ₹ 3,150	-0.65 -1706.25	28.58	171 4,48,875	39 1,02,375	224 5,88,000
21 Nov	282.50	1.9 ₹ 4,987.5	-0.8 -2100.00	27.71	166 4,35,750	73 1,91,625	181 4,75,125
20 Nov	285.25	2.7 ₹ 7,087.5	-0.75 -1968.75	28.24	87 2,28,375	40 1,05,000	107 2,80,875
19 Nov	289.20	3.45 ₹ 9,056.25	-0.15 -393.75	28.12	103 2,70,375	59 1,54,875	64 1,68,000
18 Nov	289.10	3.6 ₹ 9,450	0.35 918.75	28.15	6 15,750	0 0	4 10,500
17 Nov	285.50	3.25 ₹ 8,531.25	0.1 262.50	29.36	7 18,375	3 7,875	4 10,500
14 Nov	281.60	3.15 ₹ 8,268.75	-0.95 -2493.75	30.34	1 2,625	0 0	0 0
13 Nov	281.50	4.1 ₹ 10,762.5	0 0.00	8.00	0 0	0 0	0 0

12 Nov	287.05	4.1 ₹ 10,762.5	0 0.00	6.52	0 0	0 0	0 0
11 Nov	285.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bhel - strike price 315 expiring on 30DEC2025

Delta for 315 CE is 0.06

Historical price for 315 CE is as follows

On 9 Dec BHEL was trading at 277.00. The strike last trading price was 0.55, which was 0.15 higher than the previous day. The implied volatity was 32.39, the open interest changed by -120 which decreased total open position to 339

On 8 Dec BHEL was trading at 269.70. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was 35.30, the open interest changed by -17 which decreased total open position to 459

On 5 Dec BHEL was trading at 277.75. The strike last trading price was 0.65, which was -0.1 lower than the previous day. The implied volatity was 29.96, the open interest changed by -48 which decreased total open position to 476

On 4 Dec BHEL was trading at 275.75. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was 31.66, the open interest changed by -44 which decreased total open position to 525

On 3 Dec BHEL was trading at 278.55. The strike last trading price was 0.95, which was -0.65 lower than the previous day. The implied volatity was 30.75, the open interest changed by 13 which increased total open position to 569

On 2 Dec BHEL was trading at 285.50. The strike last trading price was 1.65, which was -0.7 lower than the previous day. The implied volatity was 28.74, the open interest changed by 45 which increased total open position to 556

On 1 Dec BHEL was trading at 291.00. The strike last trading price was 2.35, which was -0.2 lower than the previous day. The implied volatity was 28.19, the open interest changed by 11 which increased total open position to 511

On 28 Nov BHEL was trading at 290.85. The strike last trading price was 2.45, which was -0.45 lower than the previous day. The implied volatity was 27.44, the open interest changed by 27 which increased total open position to 501

On 27 Nov BHEL was trading at 290.85. The strike last trading price was 2.9, which was 0.5 higher than the previous day. The implied volatity was 28.54, the open interest changed by 130 which increased total open position to 474

On 26 Nov BHEL was trading at 289.70. The strike last trading price was 2.4, which was 0.8 higher than the previous day. The implied volatity was 26.46, the open interest changed by 80 which increased total open position to 344

On 25 Nov BHEL was trading at 282.90. The strike last trading price was 1.6, which was 0.4 higher than the previous day. The implied volatity was 27.72, the open interest changed by 40 which increased total open position to 265

On 24 Nov BHEL was trading at 277.90. The strike last trading price was 1.2, which was -0.65 lower than the previous day. The implied volatity was 28.58, the open interest changed by 39 which increased total open position to 224

On 21 Nov BHEL was trading at 282.50. The strike last trading price was 1.9, which was -0.8 lower than the previous day. The implied volatity was 27.71, the open interest changed by 73 which increased total open position to 181

On 20 Nov BHEL was trading at 285.25. The strike last trading price was 2.7, which was -0.75 lower than the previous day. The implied volatity was 28.24, the open interest changed by 40 which increased total open position to 107

On 19 Nov BHEL was trading at 289.20. The strike last trading price was 3.45, which was -0.15 lower than the previous day. The implied volatity was 28.12, the open interest changed by 59 which increased total open position to 64

On 18 Nov BHEL was trading at 289.10. The strike last trading price was 3.6, which was 0.35 higher than the previous day. The implied volatity was 28.15, the open interest changed by 0 which decreased total open position to 4

On 17 Nov BHEL was trading at 285.50. The strike last trading price was 3.25, which was 0.1 higher than the previous day. The implied volatity was 29.36, the open interest changed by 3 which increased total open position to 4

On 14 Nov BHEL was trading at 281.60. The strike last trading price was 3.15, which was -0.95 lower than the previous day. The implied volatity was 30.34, 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 4.1, which was 0 lower than the previous day. The implied volatity was 8.00, 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 4.1, which was 0 lower than the previous day. The implied volatity was 6.52, 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 0, 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 315 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	277.00	75.85 ₹ 1,99,106.25	0 0.00	-	0 0	0 0	0 0
8 Dec	269.70	75.85 ₹ 1,99,106.25	0 0.00	-	0 0	0 0	0 0
5 Dec	277.75	75.85 ₹ 1,99,106.25	0 0.00	-	0 0	0 0	0 0
4 Dec	275.75	75.85 ₹ 1,99,106.25	0 0.00	-	0 0	0 0	0 0
3 Dec	278.55	75.85 ₹ 1,99,106.25	0 0.00	-	0 0	0 0	0 0
2 Dec	285.50	75.85 ₹ 1,99,106.25	0 0.00	-	0 0	0 0	0 0
1 Dec	291.00	75.85 ₹ 1,99,106.25	0 0.00	-	0 0	0 0	0 0
28 Nov	290.85	75.85 ₹ 1,99,106.25	0 0.00	-	0 0	0 0	0 0
27 Nov	290.85	75.85 ₹ 1,99,106.25	0 0.00	-	0 0	0 0	0 0
26 Nov	289.70	75.85 ₹ 1,99,106.25	0 0.00	-	0 0	0 0	0 0
25 Nov	282.90	75.85 ₹ 1,99,106.25	0 0.00	-	0 0	0 0	0 0
24 Nov	277.90	75.85 ₹ 1,99,106.25	0 0.00	-	0 0	0 0	0 0
21 Nov	282.50	75.85 ₹ 1,99,106.25	0 0.00	-	0 0	0 0	0 0
20 Nov	285.25	75.85 ₹ 1,99,106.25	0 0.00	-	0 0	0 0	0 0
19 Nov	289.20	75.85 ₹ 1,99,106.25	0 0.00	-	0 0	0 0	0 0
18 Nov	289.10	75.85 ₹ 1,99,106.25	0 0.00	-	0 0	0 0	0 0
17 Nov	285.50	75.85 ₹ 1,99,106.25	0 0.00	-	0 0	0 0	0 0
14 Nov	281.60	75.85 ₹ 1,99,106.25	0 0.00	-	0 0	0 0	0 0
13 Nov	281.50	75.85 ₹ 1,99,106.25	0 0.00	-	0 0	0 0	0 0
12 Nov	287.05	75.85 ₹ 1,99,106.25	0 0.00	-	0 0	0 0	0 0
11 Nov	285.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bhel - strike price 315 expiring on 30DEC2025

Delta for 315 PE is -

Historical price for 315 PE is as follows

On 9 Dec BHEL was trading at 277.00. The strike last trading price was 75.85, 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 8 Dec BHEL was trading at 269.70. The strike last trading price was 75.85, 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 5 Dec BHEL was trading at 277.75. The strike last trading price was 75.85, 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 Dec BHEL was trading at 275.75. The strike last trading price was 75.85, 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 Dec BHEL was trading at 278.55. The strike last trading price was 75.85, 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 2 Dec BHEL was trading at 285.50. The strike last trading price was 75.85, 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 1 Dec BHEL was trading at 291.00. The strike last trading price was 75.85, 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 28 Nov BHEL was trading at 290.85. The strike last trading price was 75.85, 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 27 Nov BHEL was trading at 290.85. The strike last trading price was 75.85, 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 26 Nov BHEL was trading at 289.70. The strike last trading price was 75.85, 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 25 Nov BHEL was trading at 282.90. The strike last trading price was 75.85, 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 24 Nov BHEL was trading at 277.90. The strike last trading price was 75.85, 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 21 Nov BHEL was trading at 282.50. The strike last trading price was 75.85, 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 20 Nov BHEL was trading at 285.25. The strike last trading price was 75.85, 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 19 Nov BHEL was trading at 289.20. The strike last trading price was 75.85, 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 75.85, 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 75.85, 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 75.85, 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 75.85, 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 75.85, 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