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 325 CE
Delta: 0.04 Vega: 0.06 Theta: -0.05 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	277.00	0.35 ₹ 918.75	0.05 131.25	35.48	542 14,22,750	-88 -2,31,000	540 14,17,500
8 Dec	269.70	0.3 ₹ 787.5	-0.1 -262.50	38.29	576 15,12,000	78 2,04,750	628 16,48,500
5 Dec	277.75	0.4 ₹ 1,050	-0.05 -131.25	32.58	110 2,88,750	-25 -65,625	551 14,46,375
4 Dec	275.75	0.45 ₹ 1,181.25	-0.1 -262.50	33.81	240 6,30,000	-22 -57,750	577 15,14,625
3 Dec	278.55	0.55 ₹ 1,443.75	-0.3 -787.50	32.66	441 11,57,625	21 55,125	596 15,64,500
2 Dec	285.50	0.9 ₹ 2,362.5	-0.35 -918.75	30.20	229 6,01,125	61 1,60,125	575 15,09,375
1 Dec	291.00	1.3 ₹ 3,412.5	-0.1 -262.50	29.55	538 14,12,250	156 4,09,500	512 13,44,000
28 Nov	290.85	1.3 ₹ 3,412.5	-0.35 -918.75	28.28	162 4,25,250	41 1,07,625	356 9,34,500
27 Nov	290.85	1.65 ₹ 4,331.25	0.35 918.75	29.56	484 12,70,500	94 2,46,750	313 8,21,625
26 Nov	289.70	1.3 ₹ 3,412.5	0.35 918.75	27.47	367 9,63,375	101 2,65,125	216 5,67,000

25 Nov	282.90	0.95 ₹ 2,493.75	0.2 525.00	29.34	81 2,12,625	22 57,750	116 3,04,500
24 Nov	277.90	0.75 ₹ 1,968.75	-0.4 -1050.00	30.45	59 1,54,875	15 39,375	94 2,46,750
21 Nov	282.50	1.15 ₹ 3,018.75	-0.5 -1312.50	29.14	72 1,89,000	-9 -23,625	79 2,07,375
20 Nov	285.25	1.55 ₹ 4,068.75	-0.65 -1706.25	28.94	88 2,31,000	-5 -13,125	86 2,25,750
19 Nov	289.20	2.1 ₹ 5,512.5	-0.15 -393.75	29.10	143 3,75,375	31 81,375	90 2,36,250
18 Nov	289.10	2.3 ₹ 6,037.5	0.3 787.50	29.50	27 70,875	17 44,625	59 1,54,875
17 Nov	285.50	1.95 ₹ 5,118.75	0.25 656.25	29.96	46 1,20,750	32 84,000	43 1,12,875
14 Nov	281.60	1.7 ₹ 4,462.5	-1.1 -2887.50	29.75	5 13,125	1 2,625	7 18,375
13 Nov	281.50	2.8 ₹ 7,350	-0.65 -1706.25	34.79	2 5,250	1 2,625	5 13,125
12 Nov	287.05	3.45 ₹ 9,056.25	2.3 6037.50	33.20	6 15,750	4 10,500	4 10,500

For Bhel - strike price 325 expiring on 30DEC2025

Delta for 325 CE is 0.04

Historical price for 325 CE is as follows

On 9 Dec BHEL was trading at 277.00. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 35.48, the open interest changed by -88 which decreased total open position to 540

On 8 Dec BHEL was trading at 269.70. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 38.29, the open interest changed by 78 which increased total open position to 628

On 5 Dec BHEL was trading at 277.75. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 32.58, the open interest changed by -25 which decreased total open position to 551

On 4 Dec BHEL was trading at 275.75. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 33.81, the open interest changed by -22 which decreased total open position to 577

On 3 Dec BHEL was trading at 278.55. The strike last trading price was 0.55, which was -0.3 lower than the previous day. The implied volatity was 32.66, the open interest changed by 21 which increased total open position to 596

On 2 Dec BHEL was trading at 285.50. The strike last trading price was 0.9, which was -0.35 lower than the previous day. The implied volatity was 30.20, the open interest changed by 61 which increased total open position to 575

On 1 Dec BHEL was trading at 291.00. The strike last trading price was 1.3, which was -0.1 lower than the previous day. The implied volatity was 29.55, the open interest changed by 156 which increased total open position to 512

On 28 Nov BHEL was trading at 290.85. The strike last trading price was 1.3, which was -0.35 lower than the previous day. The implied volatity was 28.28, the open interest changed by 41 which increased total open position to 356

On 27 Nov BHEL was trading at 290.85. The strike last trading price was 1.65, which was 0.35 higher than the previous day. The implied volatity was 29.56, the open interest changed by 94 which increased total open position to 313

On 26 Nov BHEL was trading at 289.70. The strike last trading price was 1.3, which was 0.35 higher than the previous day. The implied volatity was 27.47, the open interest changed by 101 which increased total open position to 216

On 25 Nov BHEL was trading at 282.90. The strike last trading price was 0.95, which was 0.2 higher than the previous day. The implied volatity was 29.34, the open interest changed by 22 which increased total open position to 116

On 24 Nov BHEL was trading at 277.90. The strike last trading price was 0.75, which was -0.4 lower than the previous day. The implied volatity was 30.45, the open interest changed by 15 which increased total open position to 94

On 21 Nov BHEL was trading at 282.50. The strike last trading price was 1.15, which was -0.5 lower than the previous day. The implied volatity was 29.14, the open interest changed by -9 which decreased total open position to 79

On 20 Nov BHEL was trading at 285.25. The strike last trading price was 1.55, which was -0.65 lower than the previous day. The implied volatity was 28.94, the open interest changed by -5 which decreased total open position to 86

On 19 Nov BHEL was trading at 289.20. The strike last trading price was 2.1, which was -0.15 lower than the previous day. The implied volatity was 29.10, the open interest changed by 31 which increased total open position to 90

On 18 Nov BHEL was trading at 289.10. The strike last trading price was 2.3, which was 0.3 higher than the previous day. The implied volatity was 29.50, the open interest changed by 17 which increased total open position to 59

On 17 Nov BHEL was trading at 285.50. The strike last trading price was 1.95, which was 0.25 higher than the previous day. The implied volatity was 29.96, the open interest changed by 32 which increased total open position to 43

On 14 Nov BHEL was trading at 281.60. The strike last trading price was 1.7, which was -1.1 lower than the previous day. The implied volatity was 29.75, the open interest changed by 1 which increased total open position to 7

On 13 Nov BHEL was trading at 281.50. The strike last trading price was 2.8, which was -0.65 lower than the previous day. The implied volatity was 34.79, the open interest changed by 1 which increased total open position to 5

On 12 Nov BHEL was trading at 287.05. The strike last trading price was 3.45, which was 2.3 higher than the previous day. The implied volatity was 33.20, the open interest changed by 4 which increased total open position to 4

BHEL 30DEC2025 325 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	277.00	85.4 ₹ 2,24,175	0 0.00	-	0 0	0 0	0 0
8 Dec	269.70	85.4 ₹ 2,24,175	0 0.00	-	0 0	0 0	0 0
5 Dec	277.75	85.4 ₹ 2,24,175	0 0.00	-	0 0	0 0	0 0
4 Dec	275.75	85.4 ₹ 2,24,175	0 0.00	-	0 0	0 0	0 0
3 Dec	278.55	85.4 ₹ 2,24,175	0 0.00	-	0 0	0 0	0 0
2 Dec	285.50	85.4 ₹ 2,24,175	0 0.00	-	0 0	0 0	0 0
1 Dec	291.00	85.4 ₹ 2,24,175	0 0.00	-	0 0	0 0	0 0
28 Nov	290.85	85.4 ₹ 2,24,175	0 0.00	-	0 0	0 0	0 0
27 Nov	290.85	85.4 ₹ 2,24,175	0 0.00	-	0 0	0 0	0 0
26 Nov	289.70	85.4 ₹ 2,24,175	0 0.00	-	0 0	0 0	0 0
25 Nov	282.90	85.4 ₹ 2,24,175	0 0.00	-	0 0	0 0	0 0
24 Nov	277.90	85.4 ₹ 2,24,175	0 0.00	-	0 0	0 0	0 0
21 Nov	282.50	85.4 ₹ 2,24,175	0 0.00	-	0 0	0 0	0 0
20 Nov	285.25	85.4 ₹ 2,24,175	0 0.00	-	0 0	0 0	0 0
19 Nov	289.20	85.4 ₹ 2,24,175	0 0.00	-	0 0	0 0	0 0
18 Nov	289.10	85.4 ₹ 2,24,175	0 0.00	-	0 0	0 0	0 0
17 Nov	285.50	85.4 ₹ 2,24,175	0 0.00	-	0 0	0 0	0 0
14 Nov	281.60	85.4 ₹ 2,24,175	0 0.00	-	0 0	0 0	0 0
13 Nov	281.50	85.4 ₹ 2,24,175	0 0.00	-	0 0	0 0	0 0
12 Nov	287.05	85.4 ₹ 2,24,175	0 0.00	-	0 0	0 0	0 0

For Bhel - strike price 325 expiring on 30DEC2025

Delta for 325 PE is -

Historical price for 325 PE is as follows

On 9 Dec BHEL was trading at 277.00. The strike last trading price was 85.4, 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 85.4, 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 85.4, 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 85.4, 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 85.4, 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 85.4, 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 85.4, 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 85.4, 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 85.4, 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 85.4, 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 85.4, 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 85.4, 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 85.4, 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 85.4, 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 85.4, 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 85.4, 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 85.4, 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 85.4, 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 85.4, 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 85.4, 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