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 365 CE
Delta: 0.89 Vega: 0.17 Theta: -0.19 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	389.45	28.5 ₹ 40,612.5	-23.4 -33345.00	24.79	19 27,075	6 8,550	8 11,400
8 Dec	386.40	51.9 ₹ 73,957.5	0.4 570.00	-	0 0	0 0	2 2,850
5 Dec	406.90	51.9 ₹ 73,957.5	0.4 570.00	-	0 0	0 0	0 0
4 Dec	407.15	51.9 ₹ 73,957.5	0.4 570.00	-	0 0	0 0	0 0
3 Dec	403.95	51.9 ₹ 73,957.5	0.4 570.00	-	0 0	0 0	0 0
2 Dec	413.05	51.9 ₹ 73,957.5	0.4 570.00	-	0 0	0 0	0 0
1 Dec	417.25	51.9 ₹ 73,957.5	0.4 570.00	-	0 0	-1 -1,425	0 0
28 Nov	411.75	51.9 ₹ 73,957.5	0.4 570.00	34.23	1 1,425	0 0	3 4,275
27 Nov	413.05	51.5 ₹ 73,387.5	-4.5 -6412.50	15.92	1 1,425	0 0	2 2,850
26 Nov	415.30	56 ₹ 79,800	-2.6 -3705.00	-	0 0	0 0	0 0
25 Nov	410.25	56 ₹ 79,800	-2.6 -3705.00	-	0 0	0 0	0 0
24 Nov	403.80	56 ₹ 79,800	-2.6 -3705.00	-	0 0	2 2,850	0 0
21 Nov	416.35	56 ₹ 79,800	-2.6 -3705.00	-	2 2,850	1 1,425	1 1,425
20 Nov	423.00	58.6 ₹ 83,505	0 0.00	-	0 0	0 0	0 0
19 Nov	423.20	58.6 ₹ 83,505	0 0.00	-	0 0	0 0	0 0
18 Nov	420.90	58.6 ₹ 83,505	0 0.00	-	0 0	0 0	0 0
17 Nov	424.55	58.6 ₹ 83,505	0 0.00	-	0 0	0 0	0 0
14 Nov	426.85	58.6 ₹ 83,505	0 0.00	-	0 0	0 0	0 0

13 Nov	419.80	58.6 ₹ 83,505	0 0.00	-	0 0	0 0	0 0
12 Nov	424.75	58.6 ₹ 83,505	0 0.00	-	0 0	0 0	0 0
11 Nov	427.30	58.6 ₹ 83,505	0 0.00	-	0 0	0 0	0 0
10 Nov	416.85	58.6 ₹ 83,505	0 0.00	-	0 0	0 0	0 0
7 Nov	414.25	58.6 ₹ 83,505	0 0.00	-	0 0	0 0	0 0
6 Nov	408.80	58.6 ₹ 83,505	0 0.00	-	0 0	0 0	0 0
4 Nov	415.15	58.6 ₹ 83,505	0 0.00	-	0 0	0 0	0 0
3 Nov	422.30	58.6 ₹ 83,505	0 0.00	-	0 0	0 0	0 0
31 Oct	426.10	58.6 ₹ 83,505	0 0.00	-	0 0	0 0	0 0
30 Oct	409.90	58.6 ₹ 83,505	0 0.00	-	0 0	0 0	0 0
29 Oct	407.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bharat Electronics Ltd - strike price 365 expiring on 30DEC2025

Delta for 365 CE is 0.89

Historical price for 365 CE is as follows

On 9 Dec BEL was trading at 389.45. The strike last trading price was 28.5, which was -23.4 lower than the previous day. The implied volatity was 24.79, the open interest changed by 6 which increased total open position to 8

On 8 Dec BEL was trading at 386.40. The strike last trading price was 51.9, 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 2

On 5 Dec BEL was trading at 406.90. The strike last trading price was 51.9, 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 0

On 4 Dec BEL was trading at 407.15. The strike last trading price was 51.9, 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 0

On 3 Dec BEL was trading at 403.95. The strike last trading price was 51.9, 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 0

On 2 Dec BEL was trading at 413.05. The strike last trading price was 51.9, 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 0

On 1 Dec BEL was trading at 417.25. The strike last trading price was 51.9, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 28 Nov BEL was trading at 411.75. The strike last trading price was 51.9, which was 0.4 higher than the previous day. The implied volatity was 34.23, the open interest changed by 0 which decreased total open position to 3

On 27 Nov BEL was trading at 413.05. The strike last trading price was 51.5, which was -4.5 lower than the previous day. The implied volatity was 15.92, the open interest changed by 0 which decreased total open position to 2

On 26 Nov BEL was trading at 415.30. The strike last trading price was 56, which was -2.6 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 BEL was trading at 410.25. The strike last trading price was 56, which was -2.6 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 BEL was trading at 403.80. The strike last trading price was 56, which was -2.6 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 21 Nov BEL was trading at 416.35. The strike last trading price was 56, which was -2.6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 20 Nov BEL was trading at 423.00. The strike last trading price was 58.6, 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 BEL was trading at 423.20. The strike last trading price was 58.6, 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 BEL was trading at 420.90. The strike last trading price was 58.6, 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 BEL was trading at 424.55. The strike last trading price was 58.6, 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 BEL was trading at 426.85. The strike last trading price was 58.6, 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 BEL was trading at 419.80. The strike last trading price was 58.6, 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 BEL was trading at 424.75. The strike last trading price was 58.6, 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 BEL was trading at 427.30. The strike last trading price was 58.6, 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 10 Nov BEL was trading at 416.85. The strike last trading price was 58.6, 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 7 Nov BEL was trading at 414.25. The strike last trading price was 58.6, 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 6 Nov BEL was trading at 408.80. The strike last trading price was 58.6, 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 Nov BEL was trading at 415.15. The strike last trading price was 58.6, 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 58.6, 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 31 Oct BEL was trading at 426.10. The strike last trading price was 58.6, 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 30 Oct BEL was trading at 409.90. The strike last trading price was 58.6, 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 Oct BEL was trading at 407.20. 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 365 PE
Delta: -0.12 Vega: 0.19 Theta: -0.11 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	389.45	1.55 ₹ 2,208.75	-1 -1425.00	26.70	2,008 28,61,400	44 62,700	495 7,05,375
8 Dec	386.40	2.5 ₹ 3,562.5	2.1 2992.50	28.33	1,326 18,89,550	262 3,73,350	466 6,64,050
5 Dec	406.90	0.4 ₹ 570	-0.15 -213.75	25.02	30 42,750	0 0	206 2,93,550
4 Dec	407.15	0.5 ₹ 712.5	-0.15 -213.75	26.66	58 82,650	6 8,550	206 2,93,550
3 Dec	403.95	0.6 ₹ 855	0.2 285.00	25.27	137 1,95,225	21 29,925	203 2,89,275
2 Dec	413.05	0.4 ₹ 570	0.1 142.50	26.33	84 1,19,700	13 18,525	134 1,90,950
1 Dec	417.25	0.3 ₹ 427.5	-0.1 -142.50	26.08	20 28,500	0 0	121 1,72,425
28 Nov	411.75	0.4 ₹ 570	0 0.00	24.42	104 1,48,200	10 14,250	124 1,76,700
27 Nov	413.05	0.4 ₹ 570	-0.05 -71.25	24.56	10 14,250	2 2,850	113 1,61,025
26 Nov	415.30	0.45 ₹ 641.25	-0.6 -855.00	25.46	204 2,90,700	2 2,850	111 1,58,175
25 Nov	410.25	1.05 ₹ 1,496.25	-0.55 -783.75	27.83	92 1,31,100	47 66,975	108 1,53,900
24 Nov	403.80	1.6 ₹ 2,280	0.8 1140.00	27.72	57 81,225	32 45,600	61 86,925
21 Nov	416.35	0.8 ₹ 1,140	-0.05 -71.25	27.51	2 2,850	0 0	27 38,475
20 Nov	423.00	0.85 ₹ 1,211.25	0.15 213.75	-	0 0	26 37,050	0 0
19 Nov	423.20	0.85 ₹ 1,211.25	0.15 213.75	29.33	36 51,300	28 39,900	29 41,325
18 Nov	420.90	0.7 ₹ 997.5	-5.55 -7908.75	27.37	1 1,425	0 0	0 0
17 Nov	424.55	6.25 ₹ 8,906.25	0 0.00	13.37	0 0	0 0	0 0
14 Nov	426.85	6.25 ₹ 8,906.25	0 0.00	13.31	0 0	0 0	0 0
13 Nov	419.80	6.25 ₹ 8,906.25	0 0.00	11.48	0 0	0 0	0 0
12 Nov	424.75	6.25 ₹ 8,906.25	0 0.00	11.84	0 0	0 0	0 0
11 Nov	427.30	6.25 ₹ 8,906.25	0 0.00	13.08	0 0	0 0	0 0
10 Nov	416.85	6.25 ₹ 8,906.25	0 0.00	10.76	0 0	0 0	0 0
7 Nov	414.25	6.25 ₹ 8,906.25	0 0.00	10.20	0 0	0 0	0 0
6 Nov	408.80	6.25 ₹ 8,906.25	0 0.00	9.25	0 0	0 0	0 0
4 Nov	415.15	6.25 ₹ 8,906.25	0 0.00	10.15	0 0	0 0	0 0
3 Nov	422.30	6.25 ₹ 8,906.25	0 0.00	11.03	0 0	0 0	0 0
31 Oct	426.10	6.25 ₹ 8,906.25	0 0.00	-	0 0	0 0	0 0
30 Oct	409.90	6.25 ₹ 8,906.25	0 0.00	9.15	0 0	0 0	0 0
29 Oct	407.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bharat Electronics Ltd - strike price 365 expiring on 30DEC2025

Delta for 365 PE is -0.12

Historical price for 365 PE is as follows

On 9 Dec BEL was trading at 389.45. The strike last trading price was 1.55, which was -1 lower than the previous day. The implied volatity was 26.70, the open interest changed by 44 which increased total open position to 495

On 8 Dec BEL was trading at 386.40. The strike last trading price was 2.5, which was 2.1 higher than the previous day. The implied volatity was 28.33, the open interest changed by 262 which increased total open position to 466

On 5 Dec BEL was trading at 406.90. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 25.02, the open interest changed by 0 which decreased total open position to 206

On 4 Dec BEL was trading at 407.15. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 26.66, the open interest changed by 6 which increased total open position to 206

On 3 Dec BEL was trading at 403.95. The strike last trading price was 0.6, which was 0.2 higher than the previous day. The implied volatity was 25.27, the open interest changed by 21 which increased total open position to 203

On 2 Dec BEL was trading at 413.05. The strike last trading price was 0.4, which was 0.1 higher than the previous day. The implied volatity was 26.33, the open interest changed by 13 which increased total open position to 134

On 1 Dec BEL was trading at 417.25. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 26.08, the open interest changed by 0 which decreased total open position to 121

On 28 Nov BEL was trading at 411.75. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 24.42, the open interest changed by 10 which increased total open position to 124

On 27 Nov BEL was trading at 413.05. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 24.56, the open interest changed by 2 which increased total open position to 113

On 26 Nov BEL was trading at 415.30. The strike last trading price was 0.45, which was -0.6 lower than the previous day. The implied volatity was 25.46, the open interest changed by 2 which increased total open position to 111

On 25 Nov BEL was trading at 410.25. The strike last trading price was 1.05, which was -0.55 lower than the previous day. The implied volatity was 27.83, the open interest changed by 47 which increased total open position to 108

On 24 Nov BEL was trading at 403.80. The strike last trading price was 1.6, which was 0.8 higher than the previous day. The implied volatity was 27.72, the open interest changed by 32 which increased total open position to 61

On 21 Nov BEL was trading at 416.35. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was 27.51, the open interest changed by 0 which decreased total open position to 27

On 20 Nov BEL was trading at 423.00. The strike last trading price was 0.85, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 0

On 19 Nov BEL was trading at 423.20. The strike last trading price was 0.85, which was 0.15 higher than the previous day. The implied volatity was 29.33, the open interest changed by 28 which increased total open position to 29

On 18 Nov BEL was trading at 420.90. The strike last trading price was 0.7, which was -5.55 lower than the previous day. The implied volatity was 27.37, 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 6.25, which was 0 lower than the previous day. The implied volatity was 13.37, the open interest changed by 0 which decreased total open position to 0

On 14 Nov BEL was trading at 426.85. The strike last trading price was 6.25, which was 0 lower than the previous day. The implied volatity was 13.31, the open interest changed by 0 which decreased total open position to 0

On 13 Nov BEL was trading at 419.80. The strike last trading price was 6.25, which was 0 lower than the previous day. The implied volatity was 11.48, 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 6.25, which was 0 lower than the previous day. The implied volatity was 11.84, 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 6.25, which was 0 lower than the previous day. The implied volatity was 13.08, 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 6.25, which was 0 lower than the previous day. The implied volatity was 10.76, 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 6.25, which was 0 lower than the previous day. The implied volatity was 10.20, 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 6.25, which was 0 lower than the previous day. The implied volatity was 9.25, 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 6.25, which was 0 lower than the previous day. The implied volatity was 10.15, 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 6.25, which was 0 lower than the previous day. The implied volatity was 11.03, the open interest changed by 0 which decreased total open position to 0

On 31 Oct BEL was trading at 426.10. The strike last trading price was 6.25, 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 30 Oct BEL was trading at 409.90. The strike last trading price was 6.25, which was 0 lower than the previous day. The implied volatity was 9.15, 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