BHEL

Bhel

275.75 +0.70 (0.25%)

L: 272.5 H: 277.9

Back to Option Chain

Historical option data for BHEL
21 Dec 2025 04:13 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 27-JAN-2026 280 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	275.75	8.95 ₹ 23,493.75	-0.35 -918.75	-	132 3,46,500	-2 -5,250	233 6,11,625
20 Dec	275.75	8.95 ₹ 23,493.75	-0.35 -918.75	-	132 3,46,500	-2 -5,250	233 6,11,625
14 Dec	285.15	15.95 ₹ 41,868.75	5.05 13256.25	-	39 1,02,375	7 18,375	33 86,625
13 Dec	285.15	15.95 ₹ 41,868.75	5.05 13256.25	-	39 1,02,375	7 18,375	33 86,625
7 Dec	277.75	12.3 ₹ 32,287.5	0.55 1443.75	-	4 10,500	4 10,500	8 21,000
5 Dec	277.75	12.3 ₹ 32,287.5	0.55 1443.75	27.06	4 10,500	3 7,875	8 21,000
30 Nov	290.85	8.7 ₹ 22,837.5	0 0.00	-	0 0	0 0	0 0
29 Nov	290.85	8.7 ₹ 22,837.5	0 0.00	-	0 0	0 0	0 0
23 Nov	282.50	8.7 ₹ 22,837.5	0 0.00	-	0 0	0 0	0 0
22 Nov	282.50	8.7 ₹ 22,837.5	0 0.00	-	0 0	0 0	0 0
16 Nov	281.60	8.7 ₹ 22,837.5	0 0.00	-	0 0	0 0	0 0
15 Nov	281.60	8.7 ₹ 22,837.5	0 0.00	-	0 0	0 0	0 0
14 Nov	281.60	8.7 ₹ 22,837.5	0 0.00	-	0 0	0 0	0 0
9 Nov	264.30	8.7 ₹ 22,837.5	0 0.00	-	0 0	0 0	0 0

8 Nov	264.30	8.7 ₹ 22,837.5	0 0.00	-	0 0	0 0	0 0
2 Nov	265.49	8.7 ₹ 22,837.5	0 0.00	-	0 0	0 0	0 0
1 Nov	265.49	8.7 ₹ 22,837.5	0 0.00	-	0 0	0 0	0 0

For Bhel - strike price 280 expiring on 27JAN2026

Delta for 280 CE is -

Historical price for 280 CE is as follows

On 21 Dec BHEL was trading at 275.75. The strike last trading price was 8.95, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 233

On 20 Dec BHEL was trading at 275.75. The strike last trading price was 8.95, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 233

On 14 Dec BHEL was trading at 285.15. The strike last trading price was 15.95, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 33

On 13 Dec BHEL was trading at 285.15. The strike last trading price was 15.95, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 33

On 7 Dec BHEL was trading at 277.75. The strike last trading price was 12.3, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 8

On 5 Dec BHEL was trading at 277.75. The strike last trading price was 12.3, which was 0.55 higher than the previous day. The implied volatity was 27.06, the open interest changed by 3 which increased total open position to 8

On 30 Nov BHEL was trading at 290.85. The strike last trading price was 8.7, 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 29 Nov BHEL was trading at 290.85. The strike last trading price was 8.7, 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 23 Nov BHEL was trading at 282.50. The strike last trading price was 8.7, 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 22 Nov BHEL was trading at 282.50. The strike last trading price was 8.7, 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 16 Nov BHEL was trading at 281.60. The strike last trading price was 8.7, 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 15 Nov BHEL was trading at 281.60. The strike last trading price was 8.7, 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 8.7, 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 9 Nov BHEL was trading at 264.30. The strike last trading price was 8.7, 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 Nov BHEL was trading at 264.30. The strike last trading price was 8.7, 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 Nov BHEL was trading at 265.49. The strike last trading price was 8.7, 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 Nov BHEL was trading at 265.49. The strike last trading price was 8.7, 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 27JAN2026 280 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	275.75	10.65 ₹ 27,956.25	-1.1 -2887.50	-	17 44,625	10 26,250	65 1,70,625
20 Dec	275.75	10.65 ₹ 27,956.25	-1.1 -2887.50	-	17 44,625	10 26,250	65 1,70,625
14 Dec	285.15	7.75 ₹ 20,343.75	-3.45 -9056.25	-	56 1,47,000	15 39,375	33 86,625
13 Dec	285.15	7.75 ₹ 20,343.75	-3.45 -9056.25	-	56 1,47,000	15 39,375	33 86,625
7 Dec	277.75	11.25 ₹ 29,531.25	-0.35 -918.75	-	1 2,625	1 2,625	17 44,625
5 Dec	277.75	11.25 ₹ 29,531.25	-0.35 -918.75	28.82	1 2,625	0 0	17 44,625
30 Nov	290.85	6.9 ₹ 18,112.5	0.4 1050.00	-	6 15,750	0 0	12 31,500
29 Nov	290.85	6.9 ₹ 18,112.5	0.4 1050.00	-	6 15,750	0 0	12 31,500
23 Nov	282.50	10.8 ₹ 28,350	0.9 2362.50	-	2 5,250	2 5,250	7 18,375
22 Nov	282.50	10.8 ₹ 28,350	0.9 2362.50	-	2 5,250	2 5,250	7 18,375
16 Nov	281.60	47.1 ₹ 1,23,637.5	0 0.00	-	0 0	0 0	0 0
15 Nov	281.60	47.1 ₹ 1,23,637.5	0 0.00	-	0 0	0 0	0 0
14 Nov	281.60	47.1 ₹ 1,23,637.5	0 0.00	-	0 0	0 0	0 0
9 Nov	264.30	47.1 ₹ 1,23,637.5	0 0.00	-	0 0	0 0	0 0
8 Nov	264.30	47.1 ₹ 1,23,637.5	0 0.00	-	0 0	0 0	0 0
2 Nov	265.49	47.1 ₹ 1,23,637.5	0 0.00	-	0 0	0 0	0 0
1 Nov	265.49	47.1 ₹ 1,23,637.5	0 0.00	-	0 0	0 0	0 0

For Bhel - strike price 280 expiring on 27JAN2026

Delta for 280 PE is -

Historical price for 280 PE is as follows

On 21 Dec BHEL was trading at 275.75. The strike last trading price was 10.65, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 65

On 20 Dec BHEL was trading at 275.75. The strike last trading price was 10.65, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 65

On 14 Dec BHEL was trading at 285.15. The strike last trading price was 7.75, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 33

On 13 Dec BHEL was trading at 285.15. The strike last trading price was 7.75, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 33

On 7 Dec BHEL was trading at 277.75. The strike last trading price was 11.25, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 17

On 5 Dec BHEL was trading at 277.75. The strike last trading price was 11.25, which was -0.35 lower than the previous day. The implied volatity was 28.82, the open interest changed by 0 which decreased total open position to 17

On 30 Nov BHEL was trading at 290.85. The strike last trading price was 6.9, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 29 Nov BHEL was trading at 290.85. The strike last trading price was 6.9, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 23 Nov BHEL was trading at 282.50. The strike last trading price was 10.8, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 7

On 22 Nov BHEL was trading at 282.50. The strike last trading price was 10.8, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 7

On 16 Nov BHEL was trading at 281.60. The strike last trading price was 47.1, 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 15 Nov BHEL was trading at 281.60. The strike last trading price was 47.1, 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 47.1, 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 9 Nov BHEL was trading at 264.30. The strike last trading price was 47.1, 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 Nov BHEL was trading at 264.30. The strike last trading price was 47.1, 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 Nov BHEL was trading at 265.49. The strike last trading price was 47.1, 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 Nov BHEL was trading at 265.49. The strike last trading price was 47.1, 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