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 320 CE
Delta: 0.05 Vega: 0.07 Theta: -0.06 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	277.00	0.45 ₹ 1,181.25	0.1 262.50	34.17	1,214 31,86,750	-96 -2,52,000	1,573 41,29,125
8 Dec	269.70	0.35 ₹ 918.75	-0.2 -525.00	36.54	1,558 40,89,750	149 3,91,125	1,653 43,39,125
5 Dec	277.75	0.5 ₹ 1,312.5	-0.1 -262.50	31.20	851 22,33,875	11 28,875	1,497 39,29,625
4 Dec	275.75	0.6 ₹ 1,575	-0.1 -262.50	33.02	666 17,48,250	77 2,02,125	1,487 39,03,375
3 Dec	278.55	0.7 ₹ 1,837.5	-0.45 -1181.25	31.51	1,267 33,25,875	180 4,72,500	1,412 37,06,500

2 Dec	285.50	1.2 ₹ 3,150	-0.5 -1312.50	29.36	779 20,44,875	12 31,500	1,221 32,05,125
1 Dec	291.00	1.75 ₹ 4,593.75	-0.15 -393.75	28.88	891 23,38,875	80 2,10,000	1,208 31,71,000
28 Nov	290.85	1.8 ₹ 4,725	-0.4 -1050.00	27.91	1,214 31,86,750	109 2,86,125	1,148 30,13,500
27 Nov	290.85	2.2 ₹ 5,775	0.5 1312.50	29.09	1,702 44,67,750	164 4,30,500	1,042 27,35,250
26 Nov	289.70	1.7 ₹ 4,462.5	0.45 1181.25	26.62	751 19,71,375	66 1,73,250	879 23,07,375
25 Nov	282.90	1.25 ₹ 3,281.25	0.3 787.50	28.66	895 23,49,375	153 4,01,625	827 21,70,875
24 Nov	277.90	0.95 ₹ 2,493.75	-0.5 -1312.50	29.56	604 15,85,500	-20 -52,500	673 17,66,625
21 Nov	282.50	1.45 ₹ 3,806.25	-0.65 -1706.25	28.29	353 9,26,625	110 2,88,750	692 18,16,500
20 Nov	285.25	2.1 ₹ 5,512.5	-0.65 -1706.25	28.81	530 13,91,250	222 5,82,750	581 15,25,125
19 Nov	289.20	2.75 ₹ 7,218.75	-0.15 -393.75	28.83	580 15,22,500	187 4,90,875	366 9,60,750
18 Nov	289.10	3 ₹ 7,875	0.45 1181.25	29.29	172 4,51,500	66 1,73,250	172 4,51,500
17 Nov	285.50	2.5 ₹ 6,562.5	0.25 656.25	29.57	68 1,78,500	22 57,750	105 2,75,625
14 Nov	281.60	2.25 ₹ 5,906.25	-0.35 -918.75	29.68	91 2,38,875	50 1,31,250	83 2,17,875
13 Nov	281.50	2.5 ₹ 6,562.5	-1 -2625.00	30.90	24 63,000	8 21,000	34 89,250
12 Nov	287.05	3.5 ₹ 9,187.5	0.5 1312.50	30.51	34 89,250	17 44,625	24 63,000
11 Nov	285.80	3 ₹ 7,875	-0.6 -1575.00	29.44	10 26,250	6 15,750	6 15,750

For Bhel - strike price 320 expiring on 30DEC2025

Delta for 320 CE is 0.05

Historical price for 320 CE is as follows

On 9 Dec BHEL was trading at 277.00. The strike last trading price was 0.45, which was 0.1 higher than the previous day. The implied volatity was 34.17, the open interest changed by -96 which decreased total open position to 1573

On 8 Dec BHEL was trading at 269.70. The strike last trading price was 0.35, which was -0.2 lower than the previous day. The implied volatity was 36.54, the open interest changed by 149 which increased total open position to 1653

On 5 Dec BHEL was trading at 277.75. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was 31.20, the open interest changed by 11 which increased total open position to 1497

On 4 Dec BHEL was trading at 275.75. The strike last trading price was 0.6, which was -0.1 lower than the previous day. The implied volatity was 33.02, the open interest changed by 77 which increased total open position to 1487

On 3 Dec BHEL was trading at 278.55. The strike last trading price was 0.7, which was -0.45 lower than the previous day. The implied volatity was 31.51, the open interest changed by 180 which increased total open position to 1412

On 2 Dec BHEL was trading at 285.50. The strike last trading price was 1.2, which was -0.5 lower than the previous day. The implied volatity was 29.36, the open interest changed by 12 which increased total open position to 1221

On 1 Dec BHEL was trading at 291.00. The strike last trading price was 1.75, which was -0.15 lower than the previous day. The implied volatity was 28.88, the open interest changed by 80 which increased total open position to 1208

On 28 Nov BHEL was trading at 290.85. The strike last trading price was 1.8, which was -0.4 lower than the previous day. The implied volatity was 27.91, the open interest changed by 109 which increased total open position to 1148

On 27 Nov BHEL was trading at 290.85. The strike last trading price was 2.2, which was 0.5 higher than the previous day. The implied volatity was 29.09, the open interest changed by 164 which increased total open position to 1042

On 26 Nov BHEL was trading at 289.70. The strike last trading price was 1.7, which was 0.45 higher than the previous day. The implied volatity was 26.62, the open interest changed by 66 which increased total open position to 879

On 25 Nov BHEL was trading at 282.90. The strike last trading price was 1.25, which was 0.3 higher than the previous day. The implied volatity was 28.66, the open interest changed by 153 which increased total open position to 827

On 24 Nov BHEL was trading at 277.90. The strike last trading price was 0.95, which was -0.5 lower than the previous day. The implied volatity was 29.56, the open interest changed by -20 which decreased total open position to 673

On 21 Nov BHEL was trading at 282.50. The strike last trading price was 1.45, which was -0.65 lower than the previous day. The implied volatity was 28.29, the open interest changed by 110 which increased total open position to 692

On 20 Nov BHEL was trading at 285.25. The strike last trading price was 2.1, which was -0.65 lower than the previous day. The implied volatity was 28.81, the open interest changed by 222 which increased total open position to 581

On 19 Nov BHEL was trading at 289.20. The strike last trading price was 2.75, which was -0.15 lower than the previous day. The implied volatity was 28.83, the open interest changed by 187 which increased total open position to 366

On 18 Nov BHEL was trading at 289.10. The strike last trading price was 3, which was 0.45 higher than the previous day. The implied volatity was 29.29, the open interest changed by 66 which increased total open position to 172

On 17 Nov BHEL was trading at 285.50. The strike last trading price was 2.5, which was 0.25 higher than the previous day. The implied volatity was 29.57, the open interest changed by 22 which increased total open position to 105

On 14 Nov BHEL was trading at 281.60. The strike last trading price was 2.25, which was -0.35 lower than the previous day. The implied volatity was 29.68, the open interest changed by 50 which increased total open position to 83

On 13 Nov BHEL was trading at 281.50. The strike last trading price was 2.5, which was -1 lower than the previous day. The implied volatity was 30.90, the open interest changed by 8 which increased total open position to 34

On 12 Nov BHEL was trading at 287.05. The strike last trading price was 3.5, which was 0.5 higher than the previous day. The implied volatity was 30.51, the open interest changed by 17 which increased total open position to 24

On 11 Nov BHEL was trading at 285.80. The strike last trading price was 3, which was -0.6 lower than the previous day. The implied volatity was 29.44, the open interest changed by 6 which increased total open position to 6

BHEL 30DEC2025 320 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	277.00	29.05 ₹ 76,256.25	-2.55 -6693.75	-	0 0	0 0	0 0
8 Dec	269.70	29.05 ₹ 76,256.25	-2.55 -6693.75	-	0 0	0 0	48 1,26,000
5 Dec	277.75	29.05 ₹ 76,256.25	-2.55 -6693.75	-	0 0	0 0	0 0
4 Dec	275.75	29.05 ₹ 76,256.25	-2.55 -6693.75	-	0 0	0 0	0 0
3 Dec	278.55	29.05 ₹ 76,256.25	-2.55 -6693.75	-	0 0	0 0	0 0
2 Dec	285.50	29.05 ₹ 76,256.25	-2.55 -6693.75	-	0 0	0 0	0 0
1 Dec	291.00	29.05 ₹ 76,256.25	-2.55 -6693.75	-	0 0	1 2,625	0 0
28 Nov	290.85	29.05 ₹ 76,256.25	-2.55 -6693.75	29.09	5 13,125	0 0	47 1,23,375
27 Nov	290.85	31.6 ₹ 82,950	-5 -13125.00	-	0 0	3 7,875	0 0
26 Nov	289.70	31.6 ₹ 82,950	-5 -13125.00	38.52	3 7,875	2 5,250	46 1,20,750
25 Nov	282.90	36.6 ₹ 96,075	2.6 6825.00	35.04	2 5,250	1 2,625	44 1,15,500
24 Nov	277.90	34 ₹ 89,250	2.9 7612.50	-	0 0	0 0	0 0
21 Nov	282.50	34 ₹ 89,250	2.9 7612.50	-	0 0	1 2,625	0 0
20 Nov	285.25	34 ₹ 89,250	2.9 7612.50	34.05	1 2,625	0 0	42 1,10,250
19 Nov	289.20	31.2 ₹ 81,900	0.05 131.25	32.91	47 1,23,375	37 97,125	40 1,05,000
18 Nov	289.10	31.35 ₹ 82,293.75	-48.95 -128493.75	33.52	3 7,875	2 5,250	2 5,250
17 Nov	285.50	80.3 ₹ 2,10,787.5	0 0.00	-	0 0	0 0	0 0
14 Nov	281.60	80.3 ₹ 2,10,787.5	0 0.00	-	0 0	0 0	0 0
13 Nov	281.50	80.3 ₹ 2,10,787.5	0 0.00	-	0 0	0 0	0 0
12 Nov	287.05	80.3 ₹ 2,10,787.5	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 320 expiring on 30DEC2025

Delta for 320 PE is -

Historical price for 320 PE is as follows

On 9 Dec BHEL was trading at 277.00. The strike last trading price was 29.05, which was -2.55 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 29.05, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48

On 5 Dec BHEL was trading at 277.75. The strike last trading price was 29.05, which was -2.55 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 29.05, which was -2.55 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 29.05, which was -2.55 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 29.05, which was -2.55 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 29.05, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Nov BHEL was trading at 290.85. The strike last trading price was 29.05, which was -2.55 lower than the previous day. The implied volatity was 29.09, the open interest changed by 0 which decreased total open position to 47

On 27 Nov BHEL was trading at 290.85. The strike last trading price was 31.6, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 26 Nov BHEL was trading at 289.70. The strike last trading price was 31.6, which was -5 lower than the previous day. The implied volatity was 38.52, the open interest changed by 2 which increased total open position to 46

On 25 Nov BHEL was trading at 282.90. The strike last trading price was 36.6, which was 2.6 higher than the previous day. The implied volatity was 35.04, the open interest changed by 1 which increased total open position to 44

On 24 Nov BHEL was trading at 277.90. The strike last trading price was 34, which was 2.9 higher 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 34, which was 2.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Nov BHEL was trading at 285.25. The strike last trading price was 34, which was 2.9 higher than the previous day. The implied volatity was 34.05, the open interest changed by 0 which decreased total open position to 42

On 19 Nov BHEL was trading at 289.20. The strike last trading price was 31.2, which was 0.05 higher than the previous day. The implied volatity was 32.91, the open interest changed by 37 which increased total open position to 40

On 18 Nov BHEL was trading at 289.10. The strike last trading price was 31.35, which was -48.95 lower than the previous day. The implied volatity was 33.52, the open interest changed by 2 which increased total open position to 2

On 17 Nov BHEL was trading at 285.50. The strike last trading price was 80.3, 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 80.3, 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 80.3, 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 80.3, 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 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

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