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 385 CE
Delta: 0.65 Vega: 0.35 Theta: -0.25 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	389.45	12.3 ₹ 17,527.5	1 1425.00	21.80	6,144 87,55,200	256 3,64,800	629 8,96,325
8 Dec	386.40	11.3 ₹ 16,102.5	-16.25 -23156.25	23.98	1,367 19,47,975	340 4,84,500	366 5,21,550

5 Dec	406.90	28.2 ₹ 40,185	3.6 5130.00	-	0 0	13 18,525	0 0
4 Dec	407.15	28.2 ₹ 40,185	3.6 5130.00	22.13	25 35,625	13 18,525	26 37,050
3 Dec	403.95	24.6 ₹ 35,055	-6.2 -8835.00	21.93	1 1,425	0 0	12 17,100
2 Dec	413.05	30.9 ₹ 44,032.5	-1.85 -2636.25	-	0 0	0 0	0 0
1 Dec	417.25	30.9 ₹ 44,032.5	-1.85 -2636.25	-	0 0	-1 -1,425	0 0
28 Nov	411.75	30.9 ₹ 44,032.5	-1.85 -2636.25	19.31	6 8,550	-1 -1,425	12 17,100
27 Nov	413.05	32.75 ₹ 46,668.75	0.05 71.25	19.58	4 5,700	0 0	12 17,100
26 Nov	415.30	32.7 ₹ 46,597.5	2.1 2992.50	-	6 8,550	3 4,275	11 15,675
25 Nov	410.25	30.6 ₹ 43,605	3.95 5628.75	21.15	4 5,700	0 0	8 11,400
24 Nov	403.80	26.5 ₹ 37,762.5	-11.05 -15746.25	26.19	3 4,275	0 0	8 11,400
21 Nov	416.35	37.55 ₹ 53,508.75	-4.8 -6840.00	21.36	2 2,850	0 0	8 11,400
20 Nov	423.00	42.35 ₹ 60,348.75	-1.75 -2493.75	-	0 0	8 11,400	0 0
19 Nov	423.20	42.35 ₹ 60,348.75	-1.75 -2493.75	-	10 14,250	8 11,400	8 11,400
18 Nov	420.90	44.1 ₹ 62,842.5	0 0.00	-	0 0	0 0	0 0
17 Nov	424.55	44.1 ₹ 62,842.5	0 0.00	-	0 0	0 0	0 0
14 Nov	426.85	44.1 ₹ 62,842.5	0 0.00	-	0 0	0 0	0 0
13 Nov	419.80	44.1 ₹ 62,842.5	0 0.00	-	0 0	0 0	0 0
12 Nov	424.75	44.1 ₹ 62,842.5	0 0.00	-	0 0	0 0	0 0
11 Nov	427.30	44.1 ₹ 62,842.5	0 0.00	-	0 0	0 0	0 0
10 Nov	416.85	44.1 ₹ 62,842.5	0 0.00	-	0 0	0 0	0 0
7 Nov	414.25	44.1 ₹ 62,842.5	0 0.00	-	0 0	0 0	0 0
6 Nov	408.80	44.1 ₹ 62,842.5	0 0.00	-	0 0	0 0	0 0
4 Nov	415.15	44.1 ₹ 62,842.5	0 0.00	-	0 0	0 0	0 0
3 Nov	422.30	44.1 ₹ 62,842.5	0 0.00	-	0 0	0 0	0 0
31 Oct	426.10	44.1 ₹ 62,842.5	0 0.00	-	0 0	0 0	0 0
30 Oct	409.90	44.1 ₹ 62,842.5	0 0.00	-	0 0	0 0	0 0
29 Oct	407.20	44.1 ₹ 62,842.5	0 0.00	-	0 0	0 0	0 0

For Bharat Electronics Ltd - strike price 385 expiring on 30DEC2025

Delta for 385 CE is 0.65

Historical price for 385 CE is as follows

On 9 Dec BEL was trading at 389.45. The strike last trading price was 12.3, which was 1 higher than the previous day. The implied volatity was 21.80, the open interest changed by 256 which increased total open position to 629

On 8 Dec BEL was trading at 386.40. The strike last trading price was 11.3, which was -16.25 lower than the previous day. The implied volatity was 23.98, the open interest changed by 340 which increased total open position to 366

On 5 Dec BEL was trading at 406.90. The strike last trading price was 28.2, which was 3.6 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 0

On 4 Dec BEL was trading at 407.15. The strike last trading price was 28.2, which was 3.6 higher than the previous day. The implied volatity was 22.13, the open interest changed by 13 which increased total open position to 26

On 3 Dec BEL was trading at 403.95. The strike last trading price was 24.6, which was -6.2 lower than the previous day. The implied volatity was 21.93, the open interest changed by 0 which decreased total open position to 12

On 2 Dec BEL was trading at 413.05. The strike last trading price was 30.9, which was -1.85 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 30.9, which was -1.85 lower 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 30.9, which was -1.85 lower than the previous day. The implied volatity was 19.31, the open interest changed by -1 which decreased total open position to 12

On 27 Nov BEL was trading at 413.05. The strike last trading price was 32.75, which was 0.05 higher than the previous day. The implied volatity was 19.58, the open interest changed by 0 which decreased total open position to 12

On 26 Nov BEL was trading at 415.30. The strike last trading price was 32.7, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 11

On 25 Nov BEL was trading at 410.25. The strike last trading price was 30.6, which was 3.95 higher than the previous day. The implied volatity was 21.15, the open interest changed by 0 which decreased total open position to 8

On 24 Nov BEL was trading at 403.80. The strike last trading price was 26.5, which was -11.05 lower than the previous day. The implied volatity was 26.19, the open interest changed by 0 which decreased total open position to 8

On 21 Nov BEL was trading at 416.35. The strike last trading price was 37.55, which was -4.8 lower than the previous day. The implied volatity was 21.36, the open interest changed by 0 which decreased total open position to 8

On 20 Nov BEL was trading at 423.00. The strike last trading price was 42.35, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 19 Nov BEL was trading at 423.20. The strike last trading price was 42.35, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 8

On 18 Nov BEL was trading at 420.90. The strike last trading price was 44.1, 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 17 Nov BEL was trading at 424.55. The strike last trading price was 44.1, 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 44.1, 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 44.1, 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 44.1, 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 44.1, 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 44.1, 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 44.1, 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 44.1, 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 44.1, 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 44.1, 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 44.1, 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 44.1, 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 44.1, 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 385 PE
Delta: -0.36 Vega: 0.35 Theta: -0.17 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	389.45	6 ₹ 8,550	-2 -2850.00	24.98	7,121 1,01,47,425	231 3,29,175	1,357 19,33,725
8 Dec	386.40	8.05 ₹ 11,471.25	6.15 8763.75	26.58	9,365 1,33,45,125	335 4,77,375	1,140 16,24,500
5 Dec	406.90	1.9 ₹ 2,707.5	-0.3 -427.50	23.06	574 8,17,950	65 92,625	803 11,44,275
4 Dec	407.15	1.95 ₹ 2,778.75	-0.9 -1282.50	24.22	567 8,07,975	54 76,950	735 10,47,375
3 Dec	403.95	2.65 ₹ 3,776.25	1 1425.00	23.85	849 12,09,825	247 3,51,975	679 9,67,575
2 Dec	413.05	1.7 ₹ 2,422.5	0.45 641.25	24.63	163 2,32,275	54 76,950	431 6,14,175
1 Dec	417.25	1.25 ₹ 1,781.25	-0.6 -855.00	24.08	272 3,87,600	-8 -11,400	377 5,37,225
28 Nov	411.75	1.8 ₹ 2,565	0.2 285.00	22.91	275 3,91,875	12 17,100	386 5,50,050
27 Nov	413.05	1.55 ₹ 2,208.75	-0.1 -142.50	22.47	147 2,09,475	-37 -52,725	372 5,30,100
26 Nov	415.30	1.7 ₹ 2,422.5	-1.35 -1923.75	23.72	375 5,34,375	8 11,400	411 5,85,675
25 Nov	410.25	3.05 ₹ 4,346.25	-1.3 -1852.50	25.67	527 7,50,975	59 84,075	404 5,75,700
24 Nov	403.80	4.5 ₹ 6,412.5	2.15 3063.75	25.36	523 7,45,275	89 1,26,825	340 4,84,500
21 Nov	416.35	2.3 ₹ 3,277.5	0.7 997.50	25.45	86 1,22,550	6 8,550	255 3,63,375
20 Nov	423.00	1.6 ₹ 2,280	-0.35 -498.75	25.15	52 74,100	21 29,925	244 3,47,700
19 Nov	423.20	1.9 ₹ 2,707.5	-0.4 -570.00	26.01	89 1,26,825	34 48,450	221 3,14,925
18 Nov	420.90	2.3 ₹ 3,277.5	0.4 570.00	26.54	58 82,650	41 58,425	186 2,65,050
17 Nov	424.55	1.9 ₹ 2,707.5	0.1 142.50	26.14	37 52,725	25 35,625	145 2,06,625
14 Nov	426.85	1.8 ₹ 2,565	-0.7 -997.50	25.63	1 1,425	0 0	119 1,69,575
13 Nov	419.80	2.5 ₹ 3,562.5	0.35 498.75	25.43	4 5,700	1 1,425	118 1,68,150
12 Nov	424.75	2.15 ₹ 3,063.75	-0.15 -213.75	25.30	34 48,450	19 27,075	117 1,66,725
11 Nov	427.30	2.3 ₹ 3,277.5	-1.2 -1710.00	26.87	17 24,225	-1 -1,425	98 1,39,650
10 Nov	416.85	3.5 ₹ 4,987.5	-0.2 -285.00	26.33	8 11,400	5 7,125	96 1,36,800
7 Nov	414.25	3.7 ₹ 5,272.5	-0.9 -1282.50	25.20	6 8,550	-1 -1,425	91 1,29,675
6 Nov	408.80	4.6 ₹ 6,555	0.55 783.75	24.71	11 15,675	3 4,275	91 1,29,675
4 Nov	415.15	4.05 ₹ 5,771.25	0.85 1211.25	26.08	58 82,650	38 54,150	87 1,23,975
3 Nov	422.30	3.2 ₹ 4,560	-0.05 -71.25	26.25	54 76,950	19 27,075	49 69,825
31 Oct	426.10	3.25 ₹ 4,631.25	-2.9 -4132.50	-	28 39,900	0 0	30 42,750
30 Oct	409.90	6.15 ₹ 8,763.75	-5.35 -7623.75	27.44	37 52,725	29 41,325	29 41,325
29 Oct	407.20	11.5 ₹ 16,387.5	0 0.00	5.30	0 0	0 0	0 0

For Bharat Electronics Ltd - strike price 385 expiring on 30DEC2025

Delta for 385 PE is -0.36

Historical price for 385 PE is as follows

On 9 Dec BEL was trading at 389.45. The strike last trading price was 6, which was -2 lower than the previous day. The implied volatity was 24.98, the open interest changed by 231 which increased total open position to 1357

On 8 Dec BEL was trading at 386.40. The strike last trading price was 8.05, which was 6.15 higher than the previous day. The implied volatity was 26.58, the open interest changed by 335 which increased total open position to 1140

On 5 Dec BEL was trading at 406.90. The strike last trading price was 1.9, which was -0.3 lower than the previous day. The implied volatity was 23.06, the open interest changed by 65 which increased total open position to 803

On 4 Dec BEL was trading at 407.15. The strike last trading price was 1.95, which was -0.9 lower than the previous day. The implied volatity was 24.22, the open interest changed by 54 which increased total open position to 735

On 3 Dec BEL was trading at 403.95. The strike last trading price was 2.65, which was 1 higher than the previous day. The implied volatity was 23.85, the open interest changed by 247 which increased total open position to 679

On 2 Dec BEL was trading at 413.05. The strike last trading price was 1.7, which was 0.45 higher than the previous day. The implied volatity was 24.63, the open interest changed by 54 which increased total open position to 431

On 1 Dec BEL was trading at 417.25. The strike last trading price was 1.25, which was -0.6 lower than the previous day. The implied volatity was 24.08, the open interest changed by -8 which decreased total open position to 377

On 28 Nov BEL was trading at 411.75. The strike last trading price was 1.8, which was 0.2 higher than the previous day. The implied volatity was 22.91, the open interest changed by 12 which increased total open position to 386

On 27 Nov BEL was trading at 413.05. The strike last trading price was 1.55, which was -0.1 lower than the previous day. The implied volatity was 22.47, the open interest changed by -37 which decreased total open position to 372

On 26 Nov BEL was trading at 415.30. The strike last trading price was 1.7, which was -1.35 lower than the previous day. The implied volatity was 23.72, the open interest changed by 8 which increased total open position to 411

On 25 Nov BEL was trading at 410.25. The strike last trading price was 3.05, which was -1.3 lower than the previous day. The implied volatity was 25.67, the open interest changed by 59 which increased total open position to 404

On 24 Nov BEL was trading at 403.80. The strike last trading price was 4.5, which was 2.15 higher than the previous day. The implied volatity was 25.36, the open interest changed by 89 which increased total open position to 340

On 21 Nov BEL was trading at 416.35. The strike last trading price was 2.3, which was 0.7 higher than the previous day. The implied volatity was 25.45, the open interest changed by 6 which increased total open position to 255

On 20 Nov BEL was trading at 423.00. The strike last trading price was 1.6, which was -0.35 lower than the previous day. The implied volatity was 25.15, the open interest changed by 21 which increased total open position to 244

On 19 Nov BEL was trading at 423.20. The strike last trading price was 1.9, which was -0.4 lower than the previous day. The implied volatity was 26.01, the open interest changed by 34 which increased total open position to 221

On 18 Nov BEL was trading at 420.90. The strike last trading price was 2.3, which was 0.4 higher than the previous day. The implied volatity was 26.54, the open interest changed by 41 which increased total open position to 186

On 17 Nov BEL was trading at 424.55. The strike last trading price was 1.9, which was 0.1 higher than the previous day. The implied volatity was 26.14, the open interest changed by 25 which increased total open position to 145

On 14 Nov BEL was trading at 426.85. The strike last trading price was 1.8, which was -0.7 lower than the previous day. The implied volatity was 25.63, the open interest changed by 0 which decreased total open position to 119

On 13 Nov BEL was trading at 419.80. The strike last trading price was 2.5, which was 0.35 higher than the previous day. The implied volatity was 25.43, the open interest changed by 1 which increased total open position to 118

On 12 Nov BEL was trading at 424.75. The strike last trading price was 2.15, which was -0.15 lower than the previous day. The implied volatity was 25.30, the open interest changed by 19 which increased total open position to 117

On 11 Nov BEL was trading at 427.30. The strike last trading price was 2.3, which was -1.2 lower than the previous day. The implied volatity was 26.87, the open interest changed by -1 which decreased total open position to 98

On 10 Nov BEL was trading at 416.85. The strike last trading price was 3.5, which was -0.2 lower than the previous day. The implied volatity was 26.33, the open interest changed by 5 which increased total open position to 96

On 7 Nov BEL was trading at 414.25. The strike last trading price was 3.7, which was -0.9 lower than the previous day. The implied volatity was 25.20, the open interest changed by -1 which decreased total open position to 91

On 6 Nov BEL was trading at 408.80. The strike last trading price was 4.6, which was 0.55 higher than the previous day. The implied volatity was 24.71, the open interest changed by 3 which increased total open position to 91

On 4 Nov BEL was trading at 415.15. The strike last trading price was 4.05, which was 0.85 higher than the previous day. The implied volatity was 26.08, the open interest changed by 38 which increased total open position to 87

On 3 Nov BEL was trading at 422.30. The strike last trading price was 3.2, which was -0.05 lower than the previous day. The implied volatity was 26.25, the open interest changed by 19 which increased total open position to 49

On 31 Oct BEL was trading at 426.10. The strike last trading price was 3.25, which was -2.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30

On 30 Oct BEL was trading at 409.90. The strike last trading price was 6.15, which was -5.35 lower than the previous day. The implied volatity was 27.44, the open interest changed by 29 which increased total open position to 29

On 29 Oct BEL was trading at 407.20. The strike last trading price was 11.5, which was 0 lower than the previous day. The implied volatity was 5.30, 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