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 30-DEC-2025 280 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	275.75	2.95 ₹ 7,743.75	-0.35 -918.75	-	4,519 1,18,62,375	-77 -2,02,125	2,296 60,27,000
20 Dec	275.75	2.95 ₹ 7,743.75	-0.35 -918.75	-	4,519 1,18,62,375	-77 -2,02,125	2,296 60,27,000
14 Dec	285.15	9.7 ₹ 25,462.5	4 10500.00	-	6,002 1,57,55,250	-506 -13,28,250	1,277 33,52,125
13 Dec	285.15	9.7 ₹ 25,462.5	4 10500.00	-	6,002 1,57,55,250	-506 -13,28,250	1,277 33,52,125

7 Dec	277.75	7.55 ₹ 19,818.75	0.5 1312.50	-	3,017 79,19,625	224 5,88,000	1,242 32,60,250
5 Dec	277.75	7.55 ₹ 19,818.75	0.5 1312.50	26.60	3,017 79,19,625	222 5,82,750	1,242 32,60,250
30 Nov	290.85	16.55 ₹ 43,443.75	-1.05 -2756.25	-	95 2,49,375	-6 -15,750	494 12,96,750
29 Nov	290.85	16.55 ₹ 43,443.75	-1.05 -2756.25	-	95 2,49,375	-6 -15,750	494 12,96,750
23 Nov	282.50	12.5 ₹ 32,812.5	-2.35 -6168.75	-	190 4,98,750	41 1,07,625	638 16,74,750
22 Nov	282.50	12.5 ₹ 32,812.5	-2.35 -6168.75	-	190 4,98,750	41 1,07,625	638 16,74,750
16 Nov	281.60	14.35 ₹ 37,668.75	0.2 525.00	-	21 55,125	3 7,875	335 8,79,375
15 Nov	281.60	14.35 ₹ 37,668.75	0.2 525.00	-	21 55,125	3 7,875	335 8,79,375
14 Nov	281.60	14.35 ₹ 37,668.75	0.2 525.00	-	21 55,125	2 5,250	335 8,79,375
9 Nov	264.30	5.7 ₹ 14,962.5	0.6 1575.00	-	32 84,000	7 18,375	103 2,70,375
8 Nov	264.30	5.7 ₹ 14,962.5	0.6 1575.00	-	32 84,000	7 18,375	103 2,70,375
2 Nov	265.49	7.65 ₹ 20,081.25	1.1 2887.50	-	47 1,23,375	13 34,125	90 2,36,250
1 Nov	265.49	7.65 ₹ 20,081.25	1.1 2887.50	-	47 1,23,375	13 34,125	90 2,36,250

For Bhel - strike price 280 expiring on 30DEC2025

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 2.95, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -77 which decreased total open position to 2296

On 20 Dec BHEL was trading at 275.75. The strike last trading price was 2.95, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -77 which decreased total open position to 2296

On 14 Dec BHEL was trading at 285.15. The strike last trading price was 9.7, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by -506 which decreased total open position to 1277

On 13 Dec BHEL was trading at 285.15. The strike last trading price was 9.7, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by -506 which decreased total open position to 1277

On 7 Dec BHEL was trading at 277.75. The strike last trading price was 7.55, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 224 which increased total open position to 1242

On 5 Dec BHEL was trading at 277.75. The strike last trading price was 7.55, which was 0.5 higher than the previous day. The implied volatity was 26.60, the open interest changed by 222 which increased total open position to 1242

On 30 Nov BHEL was trading at 290.85. The strike last trading price was 16.55, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 494

On 29 Nov BHEL was trading at 290.85. The strike last trading price was 16.55, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 494

On 23 Nov BHEL was trading at 282.50. The strike last trading price was 12.5, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 41 which increased total open position to 638

On 22 Nov BHEL was trading at 282.50. The strike last trading price was 12.5, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 41 which increased total open position to 638

On 16 Nov BHEL was trading at 281.60. The strike last trading price was 14.35, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 335

On 15 Nov BHEL was trading at 281.60. The strike last trading price was 14.35, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 335

On 14 Nov BHEL was trading at 281.60. The strike last trading price was 14.35, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 335

On 9 Nov BHEL was trading at 264.30. The strike last trading price was 5.7, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 103

On 8 Nov BHEL was trading at 264.30. The strike last trading price was 5.7, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 103

On 2 Nov BHEL was trading at 265.49. The strike last trading price was 7.65, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 90

On 1 Nov BHEL was trading at 265.49. The strike last trading price was 7.65, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 90

BHEL 30DEC2025 280 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	275.75	6.5 ₹ 17,062.5	-1.3 -3412.50	-	706 18,53,250	11 28,875	718 18,84,750
20 Dec	275.75	6.5 ₹ 17,062.5	-1.3 -3412.50	-	706 18,53,250	11 28,875	718 18,84,750
14 Dec	285.15	3.65 ₹ 9,581.25	-4.25 -11156.25	-	2,584 67,83,000	85 2,23,125	851 22,33,875
13 Dec	285.15	3.65 ₹ 9,581.25	-4.25 -11156.25	-	2,584 67,83,000	85 2,23,125	851 22,33,875
7 Dec	277.75	7.95 ₹ 20,868.75	-1.45 -3806.25	-	573 15,04,125	-4 -10,500	754 19,79,250
5 Dec	277.75	7.95 ₹ 20,868.75	-1.45 -3806.25	26.82	573 15,04,125	-6 -15,750	754 19,79,250
30 Nov	290.85	4.35 ₹ 11,418.75	-0.1 -262.50	-	470 12,33,750	47 1,23,375	670 17,58,750
29 Nov	290.85	4.35 ₹ 11,418.75	-0.1 -262.50	-	470 12,33,750	47 1,23,375	670 17,58,750
23 Nov	282.50	7.7 ₹ 20,212.5	0.7 1837.50	-	248 6,51,000	23 60,375	274 7,19,250
22 Nov	282.50	7.7 ₹ 20,212.5	0.7 1837.50	-	248 6,51,000	23 60,375	274 7,19,250
16 Nov	281.60	8.9 ₹ 23,362.5	-0.7 -1837.50	-	43 1,12,875	16 42,000	100 2,62,500
15 Nov	281.60	8.9 ₹ 23,362.5	-0.7 -1837.50	-	43 1,12,875	16 42,000	100 2,62,500
14 Nov	281.60	8.9 ₹ 23,362.5	-0.7 -1837.50	-	43 1,12,875	0 0	100 2,62,500
9 Nov	264.30	22 ₹ 57,750	4.05 10631.25	-	0 0	0 0	0 0
8 Nov	264.30	22 ₹ 57,750	4.05 10631.25	-	0 0	0 0	0 0
2 Nov	265.49	19.35 ₹ 50,793.75	-2.65 -6956.25	-	5 13,125	5 13,125	6 15,750
1 Nov	265.49	19.35 ₹ 50,793.75	-2.65 -6956.25	-	5 13,125	5 13,125	6 15,750

For Bhel - strike price 280 expiring on 30DEC2025

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 6.5, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 718

On 20 Dec BHEL was trading at 275.75. The strike last trading price was 6.5, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 718

On 14 Dec BHEL was trading at 285.15. The strike last trading price was 3.65, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 85 which increased total open position to 851

On 13 Dec BHEL was trading at 285.15. The strike last trading price was 3.65, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 85 which increased total open position to 851

On 7 Dec BHEL was trading at 277.75. The strike last trading price was 7.95, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 754

On 5 Dec BHEL was trading at 277.75. The strike last trading price was 7.95, which was -1.45 lower than the previous day. The implied volatity was 26.82, the open interest changed by -6 which decreased total open position to 754

On 30 Nov BHEL was trading at 290.85. The strike last trading price was 4.35, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 47 which increased total open position to 670

On 29 Nov BHEL was trading at 290.85. The strike last trading price was 4.35, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 47 which increased total open position to 670

On 23 Nov BHEL was trading at 282.50. The strike last trading price was 7.7, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 274

On 22 Nov BHEL was trading at 282.50. The strike last trading price was 7.7, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 274

On 16 Nov BHEL was trading at 281.60. The strike last trading price was 8.9, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 100

On 15 Nov BHEL was trading at 281.60. The strike last trading price was 8.9, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 100

On 14 Nov BHEL was trading at 281.60. The strike last trading price was 8.9, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100

On 9 Nov BHEL was trading at 264.30. The strike last trading price was 22, which was 4.05 higher 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 22, which was 4.05 higher 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 19.35, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 6

On 1 Nov BHEL was trading at 265.49. The strike last trading price was 19.35, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 6

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