BEL

Bharat Electronics Ltd

389.45 +1.95 (0.50%)

L: 388 H: 394.1

Back to Option Chain

Historical option data for BEL
12 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 395 CE
Delta: 0.43 Vega: 0.34 Theta: -0.25 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	389.45	5.65 ₹ 8,051.25	0.1 142.50	21.48	6,153 87,68,025	192 2,73,600	1,673 23,84,025

11 Dec	387.50	5.75 ₹ 8,193.75	0.15 213.75	22.22	3,587 51,11,475	-10 -14,250	1,484 21,14,700
10 Dec	387.35	5.45 ₹ 7,766.25	-1.6 -2280.00	22.18	5,647 80,46,975	128 1,82,400	1,496 21,31,800
9 Dec	389.45	7.2 ₹ 10,260	0.5 712.50	22.44	8,733 1,24,44,525	-29 -41,325	1,381 19,67,925
8 Dec	386.40	6.7 ₹ 9,547.5	-11.65 -16601.25	24.32	7,411 1,05,60,675	1,303 18,56,775	1,415 20,16,375
5 Dec	406.90	17.9 ₹ 25,507.5	-1.6 -2280.00	21.37	60 85,500	17 24,225	112 1,59,600
4 Dec	407.15	20.2 ₹ 28,785	3.3 4702.50	22.36	112 1,59,600	8 11,400	96 1,36,800
3 Dec	403.95	16.9 ₹ 24,082.5	-5.8 -8265.00	21.52	108 1,53,900	3 4,275	88 1,25,400
2 Dec	413.05	22.75 ₹ 32,418.75	-3.35 -4773.75	18.47	20 28,500	6 8,550	85 1,21,125
1 Dec	417.25	26 ₹ 37,050	3.65 5201.25	16.93	13 18,525	1 1,425	79 1,12,575
28 Nov	411.75	22.35 ₹ 31,848.75	-1.95 -2778.75	19.07	19 27,075	-5 -7,125	79 1,12,575
27 Nov	413.05	24.3 ₹ 34,627.5	-1.45 -2066.25	19.97	3 4,275	0 0	82 1,16,850
26 Nov	415.30	25.75 ₹ 36,693.75	3.1 4417.50	18.76	7 9,975	-3 -4,275	83 1,18,275
25 Nov	410.25	22.65 ₹ 32,276.25	3.45 4916.25	21.35	122 1,73,850	66 94,050	86 1,22,550
24 Nov	403.80	19.05 ₹ 27,146.25	-10.15 -14463.75	24.68	27 38,475	10 14,250	18 25,650
21 Nov	416.35	29.2 ₹ 41,610	-6.6 -9405.00	21.81	5 7,125	0 0	7 9,975
20 Nov	423.00	35.8 ₹ 51,015	-0.9 -1282.50	25.15	1 1,425	0 0	6 8,550
19 Nov	423.20	36.7 ₹ 52,297.5	8.7 12397.50	-	0 0	0 0	0 0
18 Nov	420.90	36.7 ₹ 52,297.5	8.7 12397.50	-	0 0	2 2,850	0 0
17 Nov	424.55	36.7 ₹ 52,297.5	8.7 12397.50	22.52	2 2,850	1 1,425	5 7,125
14 Nov	426.85	28 ₹ 39,900	-9.7 -13822.50	-	0 0	0 0	0 0
13 Nov	419.80	28 ₹ 39,900	-9.7 -13822.50	-	0 0	0 0	0 0
12 Nov	424.75	28 ₹ 39,900	-9.7 -13822.50	-	0 0	0 0	0 0
11 Nov	427.30	28 ₹ 39,900	-9.7 -13822.50	-	0 0	0 0	0 0
10 Nov	416.85	28 ₹ 39,900	-9.7 -13822.50	-	0 0	0 0	0 0
7 Nov	414.25	28 ₹ 39,900	-9.7 -13822.50	-	0 0	0 0	0 0
6 Nov	408.80	28 ₹ 39,900	-9.7 -13822.50	-	0 0	0 0	0 0
4 Nov	415.15	28 ₹ 39,900	-9.7 -13822.50	-	0 0	0 0	0 0
3 Nov	422.30	28 ₹ 39,900	-9.7 -13822.50	-	0 0	0 0	0 0
31 Oct	426.10	28 ₹ 39,900	-9.7 -13822.50	-	0 0	0 0	0 0
30 Oct	409.90	28 ₹ 39,900	-9.7 -13822.50	-	0 0	4 5,700	0 0
29 Oct	407.20	28 ₹ 39,900	-9.7 -13822.50	25.67	4 5,700	0 0	0 0

For Bharat Electronics Ltd - strike price 395 expiring on 30DEC2025

Delta for 395 CE is 0.43

Historical price for 395 CE is as follows

On 12 Dec BEL was trading at 389.45. The strike last trading price was 5.65, which was 0.1 higher than the previous day. The implied volatity was 21.48, the open interest changed by 192 which increased total open position to 1673

On 11 Dec BEL was trading at 387.50. The strike last trading price was 5.75, which was 0.15 higher than the previous day. The implied volatity was 22.22, the open interest changed by -10 which decreased total open position to 1484

On 10 Dec BEL was trading at 387.35. The strike last trading price was 5.45, which was -1.6 lower than the previous day. The implied volatity was 22.18, the open interest changed by 128 which increased total open position to 1496

On 9 Dec BEL was trading at 389.45. The strike last trading price was 7.2, which was 0.5 higher than the previous day. The implied volatity was 22.44, the open interest changed by -29 which decreased total open position to 1381

On 8 Dec BEL was trading at 386.40. The strike last trading price was 6.7, which was -11.65 lower than the previous day. The implied volatity was 24.32, the open interest changed by 1303 which increased total open position to 1415

On 5 Dec BEL was trading at 406.90. The strike last trading price was 17.9, which was -1.6 lower than the previous day. The implied volatity was 21.37, the open interest changed by 17 which increased total open position to 112

On 4 Dec BEL was trading at 407.15. The strike last trading price was 20.2, which was 3.3 higher than the previous day. The implied volatity was 22.36, the open interest changed by 8 which increased total open position to 96

On 3 Dec BEL was trading at 403.95. The strike last trading price was 16.9, which was -5.8 lower than the previous day. The implied volatity was 21.52, the open interest changed by 3 which increased total open position to 88

On 2 Dec BEL was trading at 413.05. The strike last trading price was 22.75, which was -3.35 lower than the previous day. The implied volatity was 18.47, the open interest changed by 6 which increased total open position to 85

On 1 Dec BEL was trading at 417.25. The strike last trading price was 26, which was 3.65 higher than the previous day. The implied volatity was 16.93, the open interest changed by 1 which increased total open position to 79

On 28 Nov BEL was trading at 411.75. The strike last trading price was 22.35, which was -1.95 lower than the previous day. The implied volatity was 19.07, the open interest changed by -5 which decreased total open position to 79

On 27 Nov BEL was trading at 413.05. The strike last trading price was 24.3, which was -1.45 lower than the previous day. The implied volatity was 19.97, the open interest changed by 0 which decreased total open position to 82

On 26 Nov BEL was trading at 415.30. The strike last trading price was 25.75, which was 3.1 higher than the previous day. The implied volatity was 18.76, the open interest changed by -3 which decreased total open position to 83

On 25 Nov BEL was trading at 410.25. The strike last trading price was 22.65, which was 3.45 higher than the previous day. The implied volatity was 21.35, the open interest changed by 66 which increased total open position to 86

On 24 Nov BEL was trading at 403.80. The strike last trading price was 19.05, which was -10.15 lower than the previous day. The implied volatity was 24.68, the open interest changed by 10 which increased total open position to 18

On 21 Nov BEL was trading at 416.35. The strike last trading price was 29.2, which was -6.6 lower than the previous day. The implied volatity was 21.81, the open interest changed by 0 which decreased total open position to 7

On 20 Nov BEL was trading at 423.00. The strike last trading price was 35.8, which was -0.9 lower than the previous day. The implied volatity was 25.15, the open interest changed by 0 which decreased total open position to 6

On 19 Nov BEL was trading at 423.20. The strike last trading price was 36.7, which was 8.7 higher 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 36.7, which was 8.7 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 17 Nov BEL was trading at 424.55. The strike last trading price was 36.7, which was 8.7 higher than the previous day. The implied volatity was 22.52, the open interest changed by 1 which increased total open position to 5

On 14 Nov BEL was trading at 426.85. The strike last trading price was 28, which was -9.7 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 28, which was -9.7 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 28, which was -9.7 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 28, which was -9.7 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 28, which was -9.7 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 28, which was -9.7 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 28, which was -9.7 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 28, which was -9.7 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 28, which was -9.7 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 28, which was -9.7 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 28, which was -9.7 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 29 Oct BEL was trading at 407.20. The strike last trading price was 28, which was -9.7 lower than the previous day. The implied volatity was 25.67, the open interest changed by 0 which decreased total open position to 0

BEL 30DEC2025 395 PE
Delta: -0.57 Vega: 0.34 Theta: -0.15 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	389.45	9.85 ₹ 14,036.25	-1.25 -1781.25	22.34	1,525 21,73,125	34 48,450	1,176 16,75,800
11 Dec	387.50	10.7 ₹ 15,247.5	-1.5 -2137.50	22.80	753 10,73,025	-42 -59,850	1,145 16,31,625
10 Dec	387.35	12.5 ₹ 17,812.5	1.55 2208.75	25.35	984 14,02,200	-44 -62,700	1,186 16,90,050
9 Dec	389.45	10.75 ₹ 15,318.75	-2.55 -3633.75	25.17	1,792 25,53,600	-48 -68,400	1,231 17,54,175
8 Dec	386.40	13.4 ₹ 19,095	9.55 13608.75	26.95	7,705 1,09,79,625	480 6,84,000	1,309 18,65,325
5 Dec	406.90	4 ₹ 5,700	-0.15 -213.75	22.82	840 11,97,000	69 98,325	827 11,78,475
4 Dec	407.15	3.95 ₹ 5,628.75	-1.5 -2137.50	23.99	1,117 15,91,725	30 42,750	751 10,70,175
3 Dec	403.95	5.15 ₹ 7,338.75	1.8 2565.00	23.67	1,179 16,80,075	42 59,850	721 10,27,425
2 Dec	413.05	3.35 ₹ 4,773.75	0.85 1211.25	24.23	761 10,84,425	65 92,625	680 9,69,000
1 Dec	417.25	2.5 ₹ 3,562.5	-1.1 -1567.50	23.48	406 5,78,550	13 18,525	627 8,93,475
28 Nov	411.75	3.55 ₹ 5,058.75	0.45 641.25	22.58	738 10,51,650	97 1,38,225	613 8,73,525
27 Nov	413.05	3.05 ₹ 4,346.25	-0.1 -142.50	21.94	287 4,08,975	43 61,275	515 7,33,875
26 Nov	415.30	3.15 ₹ 4,488.75	-2 -2850.00	23.06	755 10,75,875	-71 -1,01,175	473 6,74,025
25 Nov	410.25	5.15 ₹ 7,338.75	-2 -2850.00	25.05	838 11,94,150	124 1,76,700	541 7,70,925
24 Nov	403.80	7.6 ₹ 10,830	3.6 5130.00	25.39	469 6,68,325	105 1,49,625	406 5,78,550
21 Nov	416.35	3.8 ₹ 5,415	0.95 1353.75	24.57	166 2,36,550	44 62,700	300 4,27,500
20 Nov	423.00	2.8 ₹ 3,990	-0.4 -570.00	24.57	225 3,20,625	41 58,425	256 3,64,800
19 Nov	423.20	3.1 ₹ 4,417.5	-0.6 -855.00	25.09	164 2,33,700	61 86,925	213 3,03,525
18 Nov	420.90	3.7 ₹ 5,272.5	0.6 855.00	25.74	95 1,35,375	57 81,225	152 2,16,600
17 Nov	424.55	3.1 ₹ 4,417.5	-0.1 -142.50	25.35	51 72,675	25 35,625	95 1,35,375
14 Nov	426.85	2.95 ₹ 4,203.75	-0.85 -1211.25	24.93	45 64,125	29 41,325	67 95,475
13 Nov	419.80	3.8 ₹ 5,415	0.3 427.50	24.22	12 17,100	5 7,125	38 54,150
12 Nov	424.75	3.5 ₹ 4,987.5	-2.25 -3206.25	-	0 0	-11 -15,675	0 0
11 Nov	427.30	3.5 ₹ 4,987.5	-2.25 -3206.25	25.92	31 44,175	-11 -15,675	33 47,025
10 Nov	416.85	5.75 ₹ 8,193.75	0.95 1353.75	-	0 0	0 0	0 0
7 Nov	414.25	5.75 ₹ 8,193.75	0.95 1353.75	-	0 0	0 0	0 0
6 Nov	408.80	5.75 ₹ 8,193.75	0.95 1353.75	-	0 0	3 4,275	0 0
4 Nov	415.15	5.75 ₹ 8,193.75	0.95 1353.75	24.86	4 5,700	2 2,850	43 61,275
3 Nov	422.30	4.65 ₹ 6,626.25	0.4 570.00	25.24	34 48,450	17 24,225	41 58,425
31 Oct	426.10	4.25 ₹ 6,056.25	-4.55 -6483.75	-	20 28,500	10 14,250	24 34,200
30 Oct	409.90	8.8 ₹ 12,540	0.35 498.75	27.01	4 5,700	2 2,850	14 19,950
29 Oct	407.20	8.45 ₹ 12,041.25	-6.55 -9333.75	24.82	15 21,375	9 12,825	9 12,825

For Bharat Electronics Ltd - strike price 395 expiring on 30DEC2025

Delta for 395 PE is -0.57

Historical price for 395 PE is as follows

On 12 Dec BEL was trading at 389.45. The strike last trading price was 9.85, which was -1.25 lower than the previous day. The implied volatity was 22.34, the open interest changed by 34 which increased total open position to 1176

On 11 Dec BEL was trading at 387.50. The strike last trading price was 10.7, which was -1.5 lower than the previous day. The implied volatity was 22.80, the open interest changed by -42 which decreased total open position to 1145

On 10 Dec BEL was trading at 387.35. The strike last trading price was 12.5, which was 1.55 higher than the previous day. The implied volatity was 25.35, the open interest changed by -44 which decreased total open position to 1186

On 9 Dec BEL was trading at 389.45. The strike last trading price was 10.75, which was -2.55 lower than the previous day. The implied volatity was 25.17, the open interest changed by -48 which decreased total open position to 1231

On 8 Dec BEL was trading at 386.40. The strike last trading price was 13.4, which was 9.55 higher than the previous day. The implied volatity was 26.95, the open interest changed by 480 which increased total open position to 1309

On 5 Dec BEL was trading at 406.90. The strike last trading price was 4, which was -0.15 lower than the previous day. The implied volatity was 22.82, the open interest changed by 69 which increased total open position to 827

On 4 Dec BEL was trading at 407.15. The strike last trading price was 3.95, which was -1.5 lower than the previous day. The implied volatity was 23.99, the open interest changed by 30 which increased total open position to 751

On 3 Dec BEL was trading at 403.95. The strike last trading price was 5.15, which was 1.8 higher than the previous day. The implied volatity was 23.67, the open interest changed by 42 which increased total open position to 721

On 2 Dec BEL was trading at 413.05. The strike last trading price was 3.35, which was 0.85 higher than the previous day. The implied volatity was 24.23, the open interest changed by 65 which increased total open position to 680

On 1 Dec BEL was trading at 417.25. The strike last trading price was 2.5, which was -1.1 lower than the previous day. The implied volatity was 23.48, the open interest changed by 13 which increased total open position to 627

On 28 Nov BEL was trading at 411.75. The strike last trading price was 3.55, which was 0.45 higher than the previous day. The implied volatity was 22.58, the open interest changed by 97 which increased total open position to 613

On 27 Nov BEL was trading at 413.05. The strike last trading price was 3.05, which was -0.1 lower than the previous day. The implied volatity was 21.94, the open interest changed by 43 which increased total open position to 515

On 26 Nov BEL was trading at 415.30. The strike last trading price was 3.15, which was -2 lower than the previous day. The implied volatity was 23.06, the open interest changed by -71 which decreased total open position to 473

On 25 Nov BEL was trading at 410.25. The strike last trading price was 5.15, which was -2 lower than the previous day. The implied volatity was 25.05, the open interest changed by 124 which increased total open position to 541

On 24 Nov BEL was trading at 403.80. The strike last trading price was 7.6, which was 3.6 higher than the previous day. The implied volatity was 25.39, the open interest changed by 105 which increased total open position to 406

On 21 Nov BEL was trading at 416.35. The strike last trading price was 3.8, which was 0.95 higher than the previous day. The implied volatity was 24.57, the open interest changed by 44 which increased total open position to 300

On 20 Nov BEL was trading at 423.00. The strike last trading price was 2.8, which was -0.4 lower than the previous day. The implied volatity was 24.57, the open interest changed by 41 which increased total open position to 256

On 19 Nov BEL was trading at 423.20. The strike last trading price was 3.1, which was -0.6 lower than the previous day. The implied volatity was 25.09, the open interest changed by 61 which increased total open position to 213

On 18 Nov BEL was trading at 420.90. The strike last trading price was 3.7, which was 0.6 higher than the previous day. The implied volatity was 25.74, the open interest changed by 57 which increased total open position to 152

On 17 Nov BEL was trading at 424.55. The strike last trading price was 3.1, which was -0.1 lower than the previous day. The implied volatity was 25.35, the open interest changed by 25 which increased total open position to 95

On 14 Nov BEL was trading at 426.85. The strike last trading price was 2.95, which was -0.85 lower than the previous day. The implied volatity was 24.93, the open interest changed by 29 which increased total open position to 67

On 13 Nov BEL was trading at 419.80. The strike last trading price was 3.8, which was 0.3 higher than the previous day. The implied volatity was 24.22, the open interest changed by 5 which increased total open position to 38

On 12 Nov BEL was trading at 424.75. The strike last trading price was 3.5, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by -11 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 -2.25 lower than the previous day. The implied volatity was 25.92, the open interest changed by -11 which decreased total open position to 33

On 10 Nov BEL was trading at 416.85. The strike last trading price was 5.75, which was 0.95 higher 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 5.75, which was 0.95 higher 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 5.75, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 4 Nov BEL was trading at 415.15. The strike last trading price was 5.75, which was 0.95 higher than the previous day. The implied volatity was 24.86, the open interest changed by 2 which increased total open position to 43

On 3 Nov BEL was trading at 422.30. The strike last trading price was 4.65, which was 0.4 higher than the previous day. The implied volatity was 25.24, the open interest changed by 17 which increased total open position to 41

On 31 Oct BEL was trading at 426.10. The strike last trading price was 4.25, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 24

On 30 Oct BEL was trading at 409.90. The strike last trading price was 8.8, which was 0.35 higher than the previous day. The implied volatity was 27.01, the open interest changed by 2 which increased total open position to 14

On 29 Oct BEL was trading at 407.20. The strike last trading price was 8.45, which was -6.55 lower than the previous day. The implied volatity was 24.82, the open interest changed by 9 which increased total open position to 9

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