BEL

Bharat Electronics Ltd

389.45 +3.05 (0.79%)

L: 380.55 H: 391

Back to Option Chain

Historical option data for BEL
09 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

BEL 30-DEC-2025 350 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	389.45	39.8 ₹ 56,715	0.75 1068.75	-	35 49,875	11 15,675	811 11,55,675
8 Dec	386.40	38.9 ₹ 55,432.5	-20.6 -29355.00	-	162 2,30,850	-51 -72,675	804 11,45,700
5 Dec	406.90	59.5 ₹ 84,787.5	3.3 4702.50	-	0 0	0 0	0 0
4 Dec	407.15	59.5 ₹ 84,787.5	3.3 4702.50	-	1 1,425	0 0	855 12,18,375
3 Dec	403.95	56.6 ₹ 80,655	-7.9 -11257.50	-	16 22,800	11 15,675	856 12,19,800
2 Dec	413.05	64.5 ₹ 91,912.5	-3 -4275.00	-	1 1,425	0 0	845 12,04,125
1 Dec	417.25	67.5 ₹ 96,187.5	5.75 8193.75	-	6 8,550	2 2,850	844 12,02,700
28 Nov	411.75	61.75 ₹ 87,993.75	-6.3 -8977.50	-	3 4,275	2 2,850	841 11,98,425
27 Nov	413.05	68.05 ₹ 96,971.25	1.05 1496.25	42.19	2 2,850	0 0	840 11,97,000
26 Nov	415.30	67 ₹ 95,475	3.8 5415.00	-	33 47,025	27 38,475	839 11,95,575
25 Nov	410.25	63.2 ₹ 90,060	5.6 7980.00	-	57 81,225	55 78,375	811 11,55,675
24 Nov	403.80	57.8 ₹ 82,365	-11.4 -16245.00	34.21	148 2,10,900	142 2,02,350	754 10,74,450
21 Nov	416.35	69.3 ₹ 98,752.5	-6.75 -9618.75	-	319 4,54,575	63 89,775	605 8,62,125
20 Nov	423.00	75.65 ₹ 1,07,801.25	0.15 213.75	-	167 2,37,975	78 1,11,150	535 7,62,375
19 Nov	423.20	76 ₹ 1,08,300	1.1 1567.50	-	400 5,70,000	355 5,05,875	457 6,51,225
18 Nov	420.90	75.2 ₹ 1,07,160	-3.6 -5130.00	-	80 1,14,000	77 1,09,725	99 1,41,075
17 Nov	424.55	78.8 ₹ 1,12,290	-2 -2850.00	-	1 1,425	0 0	21 29,925
14 Nov	426.85	80.8 ₹ 1,15,140	5.3 7552.50	-	7 9,975	2 2,850	20 28,500
13 Nov	419.80	75.5 ₹ 1,07,587.5	-2 -2850.00	32.24	5 7,125	1 1,425	18 25,650

12 Nov	424.75	77.5 ₹ 1,10,437.5	-4.6 -6555.00	-	4 5,700	3 4,275	16 22,800
11 Nov	427.30	82.1 ₹ 1,16,992.5	10.6 15105.00	34.00	2 2,850	1 1,425	12 17,100
10 Nov	416.85	71.5 ₹ 1,01,887.5	8 11400.00	22.65	2 2,850	0 0	9 12,825
7 Nov	414.25	63.5 ₹ 90,487.5	-4.5 -6412.50	-	1 1,425	0 0	8 11,400
6 Nov	408.80	68 ₹ 96,900	0.6 855.00	40.47	8 11,400	0 0	0 0
4 Nov	415.15	67.4 ₹ 96,045	0 0.00	-	0 0	0 0	0 0
3 Nov	422.30	67.4 ₹ 96,045	0 0.00	-	0 0	0 0	0 0
28 Oct	413.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	422.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	416.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	402.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bharat Electronics Ltd - strike price 350 expiring on 30DEC2025

Delta for 350 CE is -

Historical price for 350 CE is as follows

On 9 Dec BEL was trading at 389.45. The strike last trading price was 39.8, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 811

On 8 Dec BEL was trading at 386.40. The strike last trading price was 38.9, which was -20.6 lower than the previous day. The implied volatity was -, the open interest changed by -51 which decreased total open position to 804

On 5 Dec BEL was trading at 406.90. The strike last trading price was 59.5, which was 3.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec BEL was trading at 407.15. The strike last trading price was 59.5, which was 3.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 855

On 3 Dec BEL was trading at 403.95. The strike last trading price was 56.6, which was -7.9 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 856

On 2 Dec BEL was trading at 413.05. The strike last trading price was 64.5, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 845

On 1 Dec BEL was trading at 417.25. The strike last trading price was 67.5, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 844

On 28 Nov BEL was trading at 411.75. The strike last trading price was 61.75, which was -6.3 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 841

On 27 Nov BEL was trading at 413.05. The strike last trading price was 68.05, which was 1.05 higher than the previous day. The implied volatity was 42.19, the open interest changed by 0 which decreased total open position to 840

On 26 Nov BEL was trading at 415.30. The strike last trading price was 67, which was 3.8 higher than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 839

On 25 Nov BEL was trading at 410.25. The strike last trading price was 63.2, which was 5.6 higher than the previous day. The implied volatity was -, the open interest changed by 55 which increased total open position to 811

On 24 Nov BEL was trading at 403.80. The strike last trading price was 57.8, which was -11.4 lower than the previous day. The implied volatity was 34.21, the open interest changed by 142 which increased total open position to 754

On 21 Nov BEL was trading at 416.35. The strike last trading price was 69.3, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 63 which increased total open position to 605

On 20 Nov BEL was trading at 423.00. The strike last trading price was 75.65, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 78 which increased total open position to 535

On 19 Nov BEL was trading at 423.20. The strike last trading price was 76, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 355 which increased total open position to 457

On 18 Nov BEL was trading at 420.90. The strike last trading price was 75.2, which was -3.6 lower than the previous day. The implied volatity was -, the open interest changed by 77 which increased total open position to 99

On 17 Nov BEL was trading at 424.55. The strike last trading price was 78.8, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 14 Nov BEL was trading at 426.85. The strike last trading price was 80.8, which was 5.3 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 20

On 13 Nov BEL was trading at 419.80. The strike last trading price was 75.5, which was -2 lower than the previous day. The implied volatity was 32.24, the open interest changed by 1 which increased total open position to 18

On 12 Nov BEL was trading at 424.75. The strike last trading price was 77.5, which was -4.6 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 16

On 11 Nov BEL was trading at 427.30. The strike last trading price was 82.1, which was 10.6 higher than the previous day. The implied volatity was 34.00, the open interest changed by 1 which increased total open position to 12

On 10 Nov BEL was trading at 416.85. The strike last trading price was 71.5, which was 8 higher than the previous day. The implied volatity was 22.65, the open interest changed by 0 which decreased total open position to 9

On 7 Nov BEL was trading at 414.25. The strike last trading price was 63.5, which was -4.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 6 Nov BEL was trading at 408.80. The strike last trading price was 68, which was 0.6 higher than the previous day. The implied volatity was 40.47, the open interest changed by 0 which decreased total open position to 0

On 4 Nov BEL was trading at 415.15. The strike last trading price was 67.4, 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 Nov BEL was trading at 422.30. The strike last trading price was 67.4, 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 Oct BEL was trading at 413.55. 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

On 24 Oct BEL was trading at 422.05. 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

On 20 Oct BEL was trading at 416.50. 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

On 14 Oct BEL was trading at 402.40. 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

BEL 30DEC2025 350 PE
Delta: -0.05 Vega: 0.10 Theta: -0.06 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	389.45	0.6 ₹ 855	-0.4 -570.00	29.70	1,356 19,32,300	201 2,86,425	969 13,80,825
8 Dec	386.40	1.1 ₹ 1,567.5	0.95 1353.75	31.49	1,473 20,99,025	534 7,60,950	759 10,81,575
5 Dec	406.90	0.15 ₹ 213.75	-0.05 -71.25	27.79	13 18,525	-2 -2,850	225 3,20,625
4 Dec	407.15	0.2 ₹ 285	-0.05 -71.25	29.36	11 15,675	-3 -4,275	227 3,23,475
3 Dec	403.95	0.25 ₹ 356.25	0.05 71.25	28.17	62 88,350	35 49,875	229 3,26,325
2 Dec	413.05	0.2 ₹ 285	0.05 71.25	29.74	11 15,675	-1 -1,425	194 2,76,450
1 Dec	417.25	0.15 ₹ 213.75	-0.05 -71.25	29.40	33 47,025	-4 -5,700	194 2,76,450
28 Nov	411.75	0.2 ₹ 285	0 0.00	27.60	48 68,400	-10 -14,250	198 2,82,150
27 Nov	413.05	0.15 ₹ 213.75	-0.1 -142.50	26.49	36 51,300	3 4,275	212 3,02,100
26 Nov	415.30	0.25 ₹ 356.25	-0.4 -570.00	28.78	149 2,12,325	45 64,125	210 2,99,250
25 Nov	410.25	0.6 ₹ 855	-0.2 -285.00	31.20	127 1,80,975	73 1,04,025	163 2,32,275
24 Nov	403.80	0.8 ₹ 1,140	0.3 427.50	29.84	131 1,86,675	60 85,500	91 1,29,675
21 Nov	416.35	0.5 ₹ 712.5	0.05 71.25	31.02	15 21,375	8 11,400	29 41,325
20 Nov	423.00	0.45 ₹ 641.25	-0.05 -71.25	32.10	11 15,675	10 14,250	21 29,925
19 Nov	423.20	0.5 ₹ 712.5	-0.25 -356.25	32.21	12 17,100	7 9,975	11 15,675
18 Nov	420.90	0.75 ₹ 1,068.75	-0.25 -356.25	-	0 0	0 0	0 0
17 Nov	424.55	0.75 ₹ 1,068.75	-0.25 -356.25	34.44	1 1,425	0 0	4 5,700
14 Nov	426.85	1 ₹ 1,425	0 0.00	35.84	1 1,425	0 0	4 5,700
13 Nov	419.80	1 ₹ 1,425	-0.5 -712.50	-	0 0	0 0	0 0
12 Nov	424.75	1 ₹ 1,425	-0.5 -712.50	-	0 0	0 0	0 0
11 Nov	427.30	1 ₹ 1,425	-0.5 -712.50	-	0 0	0 0	0 0
10 Nov	416.85	1 ₹ 1,425	-0.5 -712.50	-	0 0	0 0	0 0
7 Nov	414.25	1 ₹ 1,425	-0.5 -712.50	-	0 0	0 0	0 0
6 Nov	408.80	1 ₹ 1,425	-0.5 -712.50	-	0 0	0 0	0 0
4 Nov	415.15	1 ₹ 1,425	-0.5 -712.50	29.74	4 5,700	0 0	4 5,700
3 Nov	422.30	1.5 ₹ 2,137.5	-6.65 -9476.25	-	0 0	0 0	0 0
28 Oct	413.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	422.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	416.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	402.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bharat Electronics Ltd - strike price 350 expiring on 30DEC2025

Delta for 350 PE is -0.05

Historical price for 350 PE is as follows

On 9 Dec BEL was trading at 389.45. The strike last trading price was 0.6, which was -0.4 lower than the previous day. The implied volatity was 29.70, the open interest changed by 201 which increased total open position to 969

On 8 Dec BEL was trading at 386.40. The strike last trading price was 1.1, which was 0.95 higher than the previous day. The implied volatity was 31.49, the open interest changed by 534 which increased total open position to 759

On 5 Dec BEL was trading at 406.90. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 27.79, the open interest changed by -2 which decreased total open position to 225

On 4 Dec BEL was trading at 407.15. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 29.36, the open interest changed by -3 which decreased total open position to 227

On 3 Dec BEL was trading at 403.95. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 28.17, the open interest changed by 35 which increased total open position to 229

On 2 Dec BEL was trading at 413.05. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 29.74, the open interest changed by -1 which decreased total open position to 194

On 1 Dec BEL was trading at 417.25. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 29.40, the open interest changed by -4 which decreased total open position to 194

On 28 Nov BEL was trading at 411.75. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 27.60, the open interest changed by -10 which decreased total open position to 198

On 27 Nov BEL was trading at 413.05. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 26.49, the open interest changed by 3 which increased total open position to 212

On 26 Nov BEL was trading at 415.30. The strike last trading price was 0.25, which was -0.4 lower than the previous day. The implied volatity was 28.78, the open interest changed by 45 which increased total open position to 210

On 25 Nov BEL was trading at 410.25. The strike last trading price was 0.6, which was -0.2 lower than the previous day. The implied volatity was 31.20, the open interest changed by 73 which increased total open position to 163

On 24 Nov BEL was trading at 403.80. The strike last trading price was 0.8, which was 0.3 higher than the previous day. The implied volatity was 29.84, the open interest changed by 60 which increased total open position to 91

On 21 Nov BEL was trading at 416.35. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was 31.02, the open interest changed by 8 which increased total open position to 29

On 20 Nov BEL was trading at 423.00. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 32.10, the open interest changed by 10 which increased total open position to 21

On 19 Nov BEL was trading at 423.20. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 32.21, the open interest changed by 7 which increased total open position to 11

On 18 Nov BEL was trading at 420.90. The strike last trading price was 0.75, which was -0.25 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 BEL was trading at 424.55. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was 34.44, the open interest changed by 0 which decreased total open position to 4

On 14 Nov BEL was trading at 426.85. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 35.84, the open interest changed by 0 which decreased total open position to 4

On 13 Nov BEL was trading at 419.80. The strike last trading price was 1, which was -0.5 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 BEL was trading at 424.75. The strike last trading price was 1, which was -0.5 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 BEL was trading at 427.30. The strike last trading price was 1, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov BEL was trading at 416.85. The strike last trading price was 1, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov BEL was trading at 414.25. The strike last trading price was 1, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov BEL was trading at 408.80. The strike last trading price was 1, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov BEL was trading at 415.15. The strike last trading price was 1, which was -0.5 lower than the previous day. The implied volatity was 29.74, the open interest changed by 0 which decreased total open position to 4

On 3 Nov BEL was trading at 422.30. The strike last trading price was 1.5, which was -6.65 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 BEL

BEL

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