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 375 CE
Delta: 0.82 Vega: 0.24 Theta: -0.21 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	389.45	19.3 ₹ 27,502.5	1.75 2493.75	21.12	401 5,71,425	-7 -9,975	53 75,525
8 Dec	386.40	17.55 ₹ 25,008.75	-17.25 -24581.25	23.40	113 1,61,025	47 66,975	60 85,500
5 Dec	406.90	34.8 ₹ 49,590	1.4 1995.00	-	0 0	10 14,250	0 0
4 Dec	407.15	34.8 ₹ 49,590	1.4 1995.00	-	14 19,950	9 12,825	12 17,100
3 Dec	403.95	33.4 ₹ 47,595	-22.8 -32490.00	22.77	1 1,425	0 0	2 2,850
2 Dec	413.05	51.15 ₹ 72,888.75	-5.05 -7196.25	-	0 0	0 0	0 0
1 Dec	417.25	51.15 ₹ 72,888.75	-5.05 -7196.25	-	0 0	0 0	0 0
28 Nov	411.75	51.15 ₹ 72,888.75	-5.05 -7196.25	-	0 0	0 0	0 0
27 Nov	413.05	51.15 ₹ 72,888.75	-5.05 -7196.25	-	0 0	0 0	0 0
26 Nov	415.30	51.15 ₹ 72,888.75	-5.05 -7196.25	-	0 0	0 0	0 0
25 Nov	410.25	51.15 ₹ 72,888.75	-5.05 -7196.25	-	0 0	0 0	0 0
24 Nov	403.80	51.15 ₹ 72,888.75	-5.05 -7196.25	-	0 0	0 0	0 0
21 Nov	416.35	51.15 ₹ 72,888.75	-5.05 -7196.25	-	0 0	0 0	0 0
20 Nov	423.00	51.15 ₹ 72,888.75	-5.05 -7196.25	-	0 0	0 0	0 0
19 Nov	423.20	51.15 ₹ 72,888.75	-5.05 -7196.25	-	2 2,850	0 0	2 2,850
18 Nov	420.90	56.2 ₹ 80,085	5.1 7267.50	41.12	2 2,850	1 1,425	1 1,425
17 Nov	424.55	51.1 ₹ 72,817.5	0 0.00	-	0 0	0 0	0 0
14 Nov	426.85	51.1 ₹ 72,817.5	0 0.00	-	0 0	0 0	0 0
13 Nov	419.80	51.1 ₹ 72,817.5	0 0.00	-	0 0	0 0	0 0
12 Nov	424.75	51.1 ₹ 72,817.5	0 0.00	-	0 0	0 0	0 0
11 Nov	427.30	51.1 ₹ 72,817.5	0 0.00	-	0 0	0 0	0 0
10 Nov	416.85	51.1 ₹ 72,817.5	0 0.00	-	0 0	0 0	0 0
7 Nov	414.25	51.1 ₹ 72,817.5	0 0.00	-	0 0	0 0	0 0
6 Nov	408.80	51.1 ₹ 72,817.5	0 0.00	-	0 0	0 0	0 0
4 Nov	415.15	51.1 ₹ 72,817.5	0 0.00	-	0 0	0 0	0 0
3 Nov	422.30	51.1 ₹ 72,817.5	0 0.00	-	0 0	0 0	0 0
31 Oct	426.10	51.1 ₹ 72,817.5	0 0.00	-	0 0	0 0	0 0

30 Oct	409.90	51.1 ₹ 72,817.5	0 0.00	-	0 0	0 0	0 0
29 Oct	407.20	51.1 ₹ 72,817.5	0 0.00	-	0 0	0 0	0 0

For Bharat Electronics Ltd - strike price 375 expiring on 30DEC2025

Delta for 375 CE is 0.82

Historical price for 375 CE is as follows

On 9 Dec BEL was trading at 389.45. The strike last trading price was 19.3, which was 1.75 higher than the previous day. The implied volatity was 21.12, the open interest changed by -7 which decreased total open position to 53

On 8 Dec BEL was trading at 386.40. The strike last trading price was 17.55, which was -17.25 lower than the previous day. The implied volatity was 23.40, the open interest changed by 47 which increased total open position to 60

On 5 Dec BEL was trading at 406.90. The strike last trading price was 34.8, which was 1.4 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 4 Dec BEL was trading at 407.15. The strike last trading price was 34.8, which was 1.4 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 12

On 3 Dec BEL was trading at 403.95. The strike last trading price was 33.4, which was -22.8 lower than the previous day. The implied volatity was 22.77, the open interest changed by 0 which decreased total open position to 2

On 2 Dec BEL was trading at 413.05. The strike last trading price was 51.15, which was -5.05 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 BEL was trading at 417.25. The strike last trading price was 51.15, which was -5.05 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 BEL was trading at 411.75. The strike last trading price was 51.15, which was -5.05 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 BEL was trading at 413.05. The strike last trading price was 51.15, which was -5.05 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 BEL was trading at 415.30. The strike last trading price was 51.15, which was -5.05 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 51.15, which was -5.05 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 51.15, which was -5.05 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 BEL was trading at 416.35. The strike last trading price was 51.15, which was -5.05 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 BEL was trading at 423.00. The strike last trading price was 51.15, which was -5.05 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 51.15, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 18 Nov BEL was trading at 420.90. The strike last trading price was 56.2, which was 5.1 higher than the previous day. The implied volatity was 41.12, the open interest changed by 1 which increased total open position to 1

On 17 Nov BEL was trading at 424.55. The strike last trading price was 51.1, 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 BEL was trading at 426.85. The strike last trading price was 51.1, 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 13 Nov BEL was trading at 419.80. The strike last trading price was 51.1, 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 12 Nov BEL was trading at 424.75. The strike last trading price was 51.1, 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 11 Nov BEL was trading at 427.30. The strike last trading price was 51.1, 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 10 Nov BEL was trading at 416.85. The strike last trading price was 51.1, 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 7 Nov BEL was trading at 414.25. The strike last trading price was 51.1, 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 6 Nov BEL was trading at 408.80. The strike last trading price was 51.1, 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 4 Nov BEL was trading at 415.15. The strike last trading price was 51.1, 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 3 Nov BEL was trading at 422.30. The strike last trading price was 51.1, 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 31 Oct BEL was trading at 426.10. The strike last trading price was 51.1, 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 30 Oct BEL was trading at 409.90. The strike last trading price was 51.1, 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 29 Oct BEL was trading at 407.20. The strike last trading price was 51.1, 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

BEL 30DEC2025 375 PE
Delta: -0.22 Vega: 0.28 Theta: -0.14 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	389.45	3.1 ₹ 4,417.5	-1.4 -1995.00	25.53	5,866 83,59,050	-30 -42,750	837 11,92,725
8 Dec	386.40	4.6 ₹ 6,555	3.7 5272.50	27.28	2,916 41,55,300	384 5,47,200	857 12,21,225
5 Dec	406.90	0.85 ₹ 1,211.25	-0.2 -285.00	23.71	301 4,28,925	8 11,400	479 6,82,575
4 Dec	407.15	1 ₹ 1,425	-0.4 -570.00	25.39	266 3,79,050	-4 -5,700	467 6,65,475
3 Dec	403.95	1.3 ₹ 1,852.5	0.5 712.50	24.50	512 7,29,600	203 2,89,275	472 6,72,600
2 Dec	413.05	0.8 ₹ 1,140	0.15 213.75	25.14	98 1,39,650	-30 -42,750	275 3,91,875
1 Dec	417.25	0.65 ₹ 926.25	-0.25 -356.25	25.28	172 2,45,100	-5 -7,125	305 4,34,625
28 Nov	411.75	0.9 ₹ 1,282.5	0.1 142.50	23.70	148 2,10,900	29 41,325	305 4,34,625
27 Nov	413.05	0.85 ₹ 1,211.25	-0.1 -142.50	23.82	103 1,46,775	-28 -39,900	277 3,94,725
26 Nov	415.30	0.95 ₹ 1,353.75	-0.85 -1211.25	24.93	220 3,13,500	16 22,800	306 4,36,050
25 Nov	410.25	1.75 ₹ 2,493.75	-0.85 -1211.25	26.46	227 3,23,475	18 25,650	293 4,17,525
24 Nov	403.80	2.7 ₹ 3,847.5	1.25 1781.25	26.23	478 6,81,150	178 2,53,650	275 3,91,875
21 Nov	416.35	1.45 ₹ 2,066.25	0.5 712.50	26.84	33 47,025	3 4,275	95 1,35,375
20 Nov	423.00	0.95 ₹ 1,353.75	-0.35 -498.75	26.24	35 49,875	22 31,350	93 1,32,525
19 Nov	423.20	1.3 ₹ 1,852.5	-0.1 -142.50	27.83	12 17,100	5 7,125	70 99,750
18 Nov	420.90	1.4 ₹ 1,995	0 0.00	27.43	23 32,775	16 22,800	63 89,775
17 Nov	424.55	1.4 ₹ 1,995	-2.1 -2992.50	28.35	48 68,400	37 52,725	42 59,850
14 Nov	426.85	3.5 ₹ 4,987.5	-5.1 -7267.50	-	0 0	0 0	0 0
13 Nov	419.80	3.5 ₹ 4,987.5	-5.1 -7267.50	-	0 0	0 0	0 0
12 Nov	424.75	3.5 ₹ 4,987.5	-5.1 -7267.50	-	0 0	0 0	0 0
11 Nov	427.30	3.5 ₹ 4,987.5	-5.1 -7267.50	-	0 0	0 0	0 0
10 Nov	416.85	3.5 ₹ 4,987.5	-5.1 -7267.50	-	0 0	0 0	0 0
7 Nov	414.25	3.5 ₹ 4,987.5	-5.1 -7267.50	-	0 0	5 7,125	0 0
6 Nov	408.80	3.5 ₹ 4,987.5	-5.1 -7267.50	26.79	5 7,125	4 5,700	4 5,700
4 Nov	415.15	8.6 ₹ 12,255	0 0.00	8.50	0 0	0 0	0 0
3 Nov	422.30	8.6 ₹ 12,255	0 0.00	9.45	0 0	0 0	0 0
31 Oct	426.10	8.6 ₹ 12,255	0 0.00	-	0 0	0 0	0 0
30 Oct	409.90	8.6 ₹ 12,255	0 0.00	7.50	0 0	0 0	0 0
29 Oct	407.20	8.6 ₹ 12,255	0 0.00	7.02	0 0	0 0	0 0

For Bharat Electronics Ltd - strike price 375 expiring on 30DEC2025

Delta for 375 PE is -0.22

Historical price for 375 PE is as follows

On 9 Dec BEL was trading at 389.45. The strike last trading price was 3.1, which was -1.4 lower than the previous day. The implied volatity was 25.53, the open interest changed by -30 which decreased total open position to 837

On 8 Dec BEL was trading at 386.40. The strike last trading price was 4.6, which was 3.7 higher than the previous day. The implied volatity was 27.28, the open interest changed by 384 which increased total open position to 857

On 5 Dec BEL was trading at 406.90. The strike last trading price was 0.85, which was -0.2 lower than the previous day. The implied volatity was 23.71, the open interest changed by 8 which increased total open position to 479

On 4 Dec BEL was trading at 407.15. The strike last trading price was 1, which was -0.4 lower than the previous day. The implied volatity was 25.39, the open interest changed by -4 which decreased total open position to 467

On 3 Dec BEL was trading at 403.95. The strike last trading price was 1.3, which was 0.5 higher than the previous day. The implied volatity was 24.50, the open interest changed by 203 which increased total open position to 472

On 2 Dec BEL was trading at 413.05. The strike last trading price was 0.8, which was 0.15 higher than the previous day. The implied volatity was 25.14, the open interest changed by -30 which decreased total open position to 275

On 1 Dec BEL was trading at 417.25. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was 25.28, the open interest changed by -5 which decreased total open position to 305

On 28 Nov BEL was trading at 411.75. The strike last trading price was 0.9, which was 0.1 higher than the previous day. The implied volatity was 23.70, the open interest changed by 29 which increased total open position to 305

On 27 Nov BEL was trading at 413.05. The strike last trading price was 0.85, which was -0.1 lower than the previous day. The implied volatity was 23.82, the open interest changed by -28 which decreased total open position to 277

On 26 Nov BEL was trading at 415.30. The strike last trading price was 0.95, which was -0.85 lower than the previous day. The implied volatity was 24.93, the open interest changed by 16 which increased total open position to 306

On 25 Nov BEL was trading at 410.25. The strike last trading price was 1.75, which was -0.85 lower than the previous day. The implied volatity was 26.46, the open interest changed by 18 which increased total open position to 293

On 24 Nov BEL was trading at 403.80. The strike last trading price was 2.7, which was 1.25 higher than the previous day. The implied volatity was 26.23, the open interest changed by 178 which increased total open position to 275

On 21 Nov BEL was trading at 416.35. The strike last trading price was 1.45, which was 0.5 higher than the previous day. The implied volatity was 26.84, the open interest changed by 3 which increased total open position to 95

On 20 Nov BEL was trading at 423.00. The strike last trading price was 0.95, which was -0.35 lower than the previous day. The implied volatity was 26.24, the open interest changed by 22 which increased total open position to 93

On 19 Nov BEL was trading at 423.20. The strike last trading price was 1.3, which was -0.1 lower than the previous day. The implied volatity was 27.83, the open interest changed by 5 which increased total open position to 70

On 18 Nov BEL was trading at 420.90. The strike last trading price was 1.4, which was 0 lower than the previous day. The implied volatity was 27.43, the open interest changed by 16 which increased total open position to 63

On 17 Nov BEL was trading at 424.55. The strike last trading price was 1.4, which was -2.1 lower than the previous day. The implied volatity was 28.35, the open interest changed by 37 which increased total open position to 42

On 14 Nov BEL was trading at 426.85. The strike last trading price was 3.5, which was -5.1 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 3.5, which was -5.1 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 3.5, which was -5.1 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 3.5, which was -5.1 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 3.5, which was -5.1 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 3.5, which was -5.1 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 6 Nov BEL was trading at 408.80. The strike last trading price was 3.5, which was -5.1 lower than the previous day. The implied volatity was 26.79, the open interest changed by 4 which increased total open position to 4

On 4 Nov BEL was trading at 415.15. The strike last trading price was 8.6, which was 0 lower than the previous day. The implied volatity was 8.50, 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 8.6, which was 0 lower than the previous day. The implied volatity was 9.45, 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 8.6, 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 8.6, which was 0 lower than the previous day. The implied volatity was 7.50, 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 8.6, which was 0 lower than the previous day. The implied volatity was 7.02, 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