BEL

Bharat Electronics Ltd

389.1 +2.70 (0.70%)

L: 380.55 H: 390.3

Back to Option Chain

Historical option data for BEL
09 Dec 2025 12:11 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 405 CE
Delta: 0.29 Vega: 0.32 Theta: -0.22 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	389.00	4.05 ₹ 5,771.25	0.2 285.00	24.57	6,525 92,98,125	-15 -21,375	2,378 33,88,650
8 Dec	386.40	3.9 ₹ 5,557.5	-7.9 -11257.50	25.37	8,923 1,27,15,275	937 13,35,225	2,390 34,05,750
5 Dec	406.90	11.5 ₹ 16,387.5	-1.45 -2066.25	21.54	2,453 34,95,525	160 2,28,000	1,453 20,70,525
4 Dec	407.15	13.9 ₹ 19,807.5	2.9 4132.50	23.38	4,254 60,61,950	110 1,56,750	1,293 18,42,525
3 Dec	403.95	11.35 ₹ 16,173.75	-4.3 -6127.50	22.80	2,479 35,32,575	728 10,37,400	1,183 16,85,775
2 Dec	413.05	15.65 ₹ 22,301.25	-2.7 -3847.50	19.91	312 4,44,600	28 39,900	453 6,45,525
1 Dec	417.25	18.05 ₹ 25,721.25	2.65 3776.25	18.10	440 6,27,000	-40 -57,000	426 6,07,050
28 Nov	411.75	15.35 ₹ 21,873.75	-1.5 -2137.50	19.72	535 7,62,375	-2 -2,850	470 6,69,750
27 Nov	413.05	17 ₹ 24,225	-1.15 -1638.75	20.19	183 2,60,775	26 37,050	471 6,71,175
26 Nov	415.30	18.1 ₹ 25,792.5	2.15 3063.75	19.03	605 8,62,125	-9 -12,825	447 6,36,975
25 Nov	410.25	15.9 ₹ 22,657.5	2.6 3705.00	21.49	2,349 33,47,325	106 1,51,050	459 6,54,075
24 Nov	403.80	13.1 ₹ 18,667.5	-7.7 -10972.50	24.11	495 7,05,375	242 3,44,850	319 4,54,575
21 Nov	416.35	20.8 ₹ 29,640	-5.35 -7623.75	19.81	73 1,04,025	16 22,800	77 1,09,725
20 Nov	423.00	26.3 ₹ 37,477.5	0.05 71.25	20.86	37 52,725	18 25,650	60 85,500
19 Nov	423.20	26.25 ₹ 37,406.25	-1.25 -1781.25	20.77	35 49,875	17 24,225	42 59,850
18 Nov	420.90	27.5 ₹ 39,187.5	-1.35 -1923.75	26.04	11 15,675	6 8,550	24 34,200
17 Nov	424.55	28.85 ₹ 41,111.25	1.15 1638.75	22.97	10 14,250	3 4,275	15 21,375
14 Nov	426.85	27.7 ₹ 39,472.5	-2.8 -3990.00	-	0 0	0 0	0 0
13 Nov	419.80	27.7 ₹ 39,472.5	-2.8 -3990.00	-	0 0	-2 -2,850	0 0

12 Nov	424.75	27.7 ₹ 39,472.5	-2.8 -3990.00	20.88	4 5,700	-2 -2,850	12 17,100
11 Nov	427.30	30.5 ₹ 43,462.5	5.9 8407.50	20.62	6 8,550	-1 -1,425	14 19,950
10 Nov	416.85	25.25 ₹ 35,981.25	1.4 1995.00	24.84	5 7,125	-1 -1,425	14 19,950
7 Nov	414.25	23.85 ₹ 33,986.25	-5.15 -7338.75	24.30	10 14,250	5 7,125	14 19,950
6 Nov	408.80	29 ₹ 41,325	-2.5 -3562.50	-	0 0	0 0	0 0
4 Nov	415.15	29 ₹ 41,325	-2.5 -3562.50	-	0 0	1 1,425	0 0
3 Nov	422.30	29 ₹ 41,325	-2.5 -3562.50	22.11	1 1,425	0 0	8 11,400
31 Oct	426.10	31.5 ₹ 44,887.5	9.3 13252.50	-	13 18,525	4 5,700	8 11,400
30 Oct	409.90	22.2 ₹ 31,635	-9.75 -13893.75	23.55	4 5,700	3 4,275	3 4,275
29 Oct	407.20	31.95 ₹ 45,528.75	0 0.00	-	0 0	0 0	0 0

For Bharat Electronics Ltd - strike price 405 expiring on 30DEC2025

Delta for 405 CE is 0.29

Historical price for 405 CE is as follows

On 9 Dec BEL was trading at 389.00. The strike last trading price was 4.05, which was 0.2 higher than the previous day. The implied volatity was 24.57, the open interest changed by -15 which decreased total open position to 2378

On 8 Dec BEL was trading at 386.40. The strike last trading price was 3.9, which was -7.9 lower than the previous day. The implied volatity was 25.37, the open interest changed by 937 which increased total open position to 2390

On 5 Dec BEL was trading at 406.90. The strike last trading price was 11.5, which was -1.45 lower than the previous day. The implied volatity was 21.54, the open interest changed by 160 which increased total open position to 1453

On 4 Dec BEL was trading at 407.15. The strike last trading price was 13.9, which was 2.9 higher than the previous day. The implied volatity was 23.38, the open interest changed by 110 which increased total open position to 1293

On 3 Dec BEL was trading at 403.95. The strike last trading price was 11.35, which was -4.3 lower than the previous day. The implied volatity was 22.80, the open interest changed by 728 which increased total open position to 1183

On 2 Dec BEL was trading at 413.05. The strike last trading price was 15.65, which was -2.7 lower than the previous day. The implied volatity was 19.91, the open interest changed by 28 which increased total open position to 453

On 1 Dec BEL was trading at 417.25. The strike last trading price was 18.05, which was 2.65 higher than the previous day. The implied volatity was 18.10, the open interest changed by -40 which decreased total open position to 426

On 28 Nov BEL was trading at 411.75. The strike last trading price was 15.35, which was -1.5 lower than the previous day. The implied volatity was 19.72, the open interest changed by -2 which decreased total open position to 470

On 27 Nov BEL was trading at 413.05. The strike last trading price was 17, which was -1.15 lower than the previous day. The implied volatity was 20.19, the open interest changed by 26 which increased total open position to 471

On 26 Nov BEL was trading at 415.30. The strike last trading price was 18.1, which was 2.15 higher than the previous day. The implied volatity was 19.03, the open interest changed by -9 which decreased total open position to 447

On 25 Nov BEL was trading at 410.25. The strike last trading price was 15.9, which was 2.6 higher than the previous day. The implied volatity was 21.49, the open interest changed by 106 which increased total open position to 459

On 24 Nov BEL was trading at 403.80. The strike last trading price was 13.1, which was -7.7 lower than the previous day. The implied volatity was 24.11, the open interest changed by 242 which increased total open position to 319

On 21 Nov BEL was trading at 416.35. The strike last trading price was 20.8, which was -5.35 lower than the previous day. The implied volatity was 19.81, the open interest changed by 16 which increased total open position to 77

On 20 Nov BEL was trading at 423.00. The strike last trading price was 26.3, which was 0.05 higher than the previous day. The implied volatity was 20.86, the open interest changed by 18 which increased total open position to 60

On 19 Nov BEL was trading at 423.20. The strike last trading price was 26.25, which was -1.25 lower than the previous day. The implied volatity was 20.77, the open interest changed by 17 which increased total open position to 42

On 18 Nov BEL was trading at 420.90. The strike last trading price was 27.5, which was -1.35 lower than the previous day. The implied volatity was 26.04, the open interest changed by 6 which increased total open position to 24

On 17 Nov BEL was trading at 424.55. The strike last trading price was 28.85, which was 1.15 higher than the previous day. The implied volatity was 22.97, the open interest changed by 3 which increased total open position to 15

On 14 Nov BEL was trading at 426.85. The strike last trading price was 27.7, which was -2.8 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 27.7, which was -2.8 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 12 Nov BEL was trading at 424.75. The strike last trading price was 27.7, which was -2.8 lower than the previous day. The implied volatity was 20.88, the open interest changed by -2 which decreased total open position to 12

On 11 Nov BEL was trading at 427.30. The strike last trading price was 30.5, which was 5.9 higher than the previous day. The implied volatity was 20.62, the open interest changed by -1 which decreased total open position to 14

On 10 Nov BEL was trading at 416.85. The strike last trading price was 25.25, which was 1.4 higher than the previous day. The implied volatity was 24.84, the open interest changed by -1 which decreased total open position to 14

On 7 Nov BEL was trading at 414.25. The strike last trading price was 23.85, which was -5.15 lower than the previous day. The implied volatity was 24.30, the open interest changed by 5 which increased total open position to 14

On 6 Nov BEL was trading at 408.80. The strike last trading price was 29, which was -2.5 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 29, which was -2.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Nov BEL was trading at 422.30. The strike last trading price was 29, which was -2.5 lower than the previous day. The implied volatity was 22.11, the open interest changed by 0 which decreased total open position to 8

On 31 Oct BEL was trading at 426.10. The strike last trading price was 31.5, which was 9.3 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 8

On 30 Oct BEL was trading at 409.90. The strike last trading price was 22.2, which was -9.75 lower than the previous day. The implied volatity was 23.55, the open interest changed by 3 which increased total open position to 3

On 29 Oct BEL was trading at 407.20. The strike last trading price was 31.95, 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 405 PE
Delta: -0.72 Vega: 0.32 Theta: -0.10 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	389.00	17.45 ₹ 24,866.25	-2.95 -4203.75	23.75	336 4,78,800	-76 -1,08,300	1,196 17,04,300
8 Dec	386.40	20.65 ₹ 29,426.25	13.15 18738.75	28.73	2,419 34,47,075	-257 -3,66,225	1,272 18,12,600
5 Dec	406.90	7.65 ₹ 10,901.25	-0.2 -285.00	23.02	1,652 23,54,100	189 2,69,325	1,530 21,80,250
4 Dec	407.15	7.1 ₹ 10,117.5	-2.6 -3705.00	23.56	1,818 25,90,650	77 1,09,725	1,342 19,12,350
3 Dec	403.95	9.1 ₹ 12,967.5	2.85 4061.25	23.69	2,102 29,95,350	328 4,67,400	1,266 18,04,050
2 Dec	413.05	6.15 ₹ 8,763.75	1.3 1852.50	24.08	1,216 17,32,800	-13 -18,525	939 13,38,075
1 Dec	417.25	4.85 ₹ 6,911.25	-1.7 -2422.50	23.45	1,035 14,74,875	50 71,250	951 13,55,175
28 Nov	411.75	6.55 ₹ 9,333.75	0.85 1211.25	22.61	1,033 14,72,025	33 47,025	902 12,85,350
27 Nov	413.05	5.7 ₹ 8,122.5	0.15 213.75	21.78	954 13,59,450	-6 -8,550	870 12,39,750
26 Nov	415.30	5.6 ₹ 7,980	-2.85 -4061.25	22.66	1,164 16,58,700	47 66,975	875 12,46,875
25 Nov	410.25	8.5 ₹ 12,112.5	-2.7 -3847.50	24.98	1,468 20,91,900	179 2,55,075	845 12,04,125
24 Nov	403.80	11.85 ₹ 16,886.25	5.25 7481.25	25.35	1,127 16,05,975	330 4,70,250	658 9,37,650
21 Nov	416.35	6.35 ₹ 9,048.75	1.45 2066.25	24.32	243 3,46,275	71 1,01,175	329 4,68,825
20 Nov	423.00	4.8 ₹ 6,840	-0.6 -855.00	24.30	265 3,77,625	51 72,675	258 3,67,650
19 Nov	423.20	5.3 ₹ 7,552.5	-0.8 -1140.00	25.07	144 2,05,200	54 76,950	207 2,94,975
18 Nov	420.90	6.1 ₹ 8,692.5	0.95 1353.75	25.68	76 1,08,300	34 48,450	154 2,19,450
17 Nov	424.55	5 ₹ 7,125	0.1 142.50	24.81	43 61,275	21 29,925	121 1,72,425
14 Nov	426.85	4.75 ₹ 6,768.75	-1.5 -2137.50	24.40	15 21,375	5 7,125	97 1,38,225
13 Nov	419.80	6.15 ₹ 8,763.75	0.75 1068.75	23.95	39 55,575	15 21,375	92 1,31,100
12 Nov	424.75	5.4 ₹ 7,695	0.4 570.00	23.89	25 35,625	14 19,950	77 1,09,725
11 Nov	427.30	5 ₹ 7,125	-2.85 -4061.25	24.50	85 1,21,125	-14 -19,950	64 91,200
10 Nov	416.85	7.85 ₹ 11,186.25	-0.8 -1140.00	24.85	16 22,800	9 12,825	76 1,08,300
7 Nov	414.25	8.65 ₹ 12,326.25	-2.25 -3206.25	24.36	13 18,525	4 5,700	68 96,900
6 Nov	408.80	10.9 ₹ 15,532.5	1.6 2280.00	24.67	11 15,675	0 0	63 89,775
4 Nov	415.15	9.3 ₹ 13,252.5	1.4 1995.00	25.76	59 84,075	44 62,700	63 89,775
3 Nov	422.30	7.9 ₹ 11,257.5	1.4 1995.00	26.51	16 22,800	0 0	16 22,800
31 Oct	426.10	6.5 ₹ 9,262.5	-7.2 -10260.00	-	27 38,475	-3 -4,275	27 38,475
30 Oct	409.90	13.7 ₹ 19,522.5	0.8 1140.00	28.97	15 21,375	14 19,950	30 42,750
29 Oct	407.20	12.9 ₹ 18,382.5	-6.25 -8906.25	-	18 25,650	15 21,375	15 21,375

For Bharat Electronics Ltd - strike price 405 expiring on 30DEC2025

Delta for 405 PE is -0.72

Historical price for 405 PE is as follows

On 9 Dec BEL was trading at 389.00. The strike last trading price was 17.45, which was -2.95 lower than the previous day. The implied volatity was 23.75, the open interest changed by -76 which decreased total open position to 1196

On 8 Dec BEL was trading at 386.40. The strike last trading price was 20.65, which was 13.15 higher than the previous day. The implied volatity was 28.73, the open interest changed by -257 which decreased total open position to 1272

On 5 Dec BEL was trading at 406.90. The strike last trading price was 7.65, which was -0.2 lower than the previous day. The implied volatity was 23.02, the open interest changed by 189 which increased total open position to 1530

On 4 Dec BEL was trading at 407.15. The strike last trading price was 7.1, which was -2.6 lower than the previous day. The implied volatity was 23.56, the open interest changed by 77 which increased total open position to 1342

On 3 Dec BEL was trading at 403.95. The strike last trading price was 9.1, which was 2.85 higher than the previous day. The implied volatity was 23.69, the open interest changed by 328 which increased total open position to 1266

On 2 Dec BEL was trading at 413.05. The strike last trading price was 6.15, which was 1.3 higher than the previous day. The implied volatity was 24.08, the open interest changed by -13 which decreased total open position to 939

On 1 Dec BEL was trading at 417.25. The strike last trading price was 4.85, which was -1.7 lower than the previous day. The implied volatity was 23.45, the open interest changed by 50 which increased total open position to 951

On 28 Nov BEL was trading at 411.75. The strike last trading price was 6.55, which was 0.85 higher than the previous day. The implied volatity was 22.61, the open interest changed by 33 which increased total open position to 902

On 27 Nov BEL was trading at 413.05. The strike last trading price was 5.7, which was 0.15 higher than the previous day. The implied volatity was 21.78, the open interest changed by -6 which decreased total open position to 870

On 26 Nov BEL was trading at 415.30. The strike last trading price was 5.6, which was -2.85 lower than the previous day. The implied volatity was 22.66, the open interest changed by 47 which increased total open position to 875

On 25 Nov BEL was trading at 410.25. The strike last trading price was 8.5, which was -2.7 lower than the previous day. The implied volatity was 24.98, the open interest changed by 179 which increased total open position to 845

On 24 Nov BEL was trading at 403.80. The strike last trading price was 11.85, which was 5.25 higher than the previous day. The implied volatity was 25.35, the open interest changed by 330 which increased total open position to 658

On 21 Nov BEL was trading at 416.35. The strike last trading price was 6.35, which was 1.45 higher than the previous day. The implied volatity was 24.32, the open interest changed by 71 which increased total open position to 329

On 20 Nov BEL was trading at 423.00. The strike last trading price was 4.8, which was -0.6 lower than the previous day. The implied volatity was 24.30, the open interest changed by 51 which increased total open position to 258

On 19 Nov BEL was trading at 423.20. The strike last trading price was 5.3, which was -0.8 lower than the previous day. The implied volatity was 25.07, the open interest changed by 54 which increased total open position to 207

On 18 Nov BEL was trading at 420.90. The strike last trading price was 6.1, which was 0.95 higher than the previous day. The implied volatity was 25.68, the open interest changed by 34 which increased total open position to 154

On 17 Nov BEL was trading at 424.55. The strike last trading price was 5, which was 0.1 higher than the previous day. The implied volatity was 24.81, the open interest changed by 21 which increased total open position to 121

On 14 Nov BEL was trading at 426.85. The strike last trading price was 4.75, which was -1.5 lower than the previous day. The implied volatity was 24.40, the open interest changed by 5 which increased total open position to 97

On 13 Nov BEL was trading at 419.80. The strike last trading price was 6.15, which was 0.75 higher than the previous day. The implied volatity was 23.95, the open interest changed by 15 which increased total open position to 92

On 12 Nov BEL was trading at 424.75. The strike last trading price was 5.4, which was 0.4 higher than the previous day. The implied volatity was 23.89, the open interest changed by 14 which increased total open position to 77

On 11 Nov BEL was trading at 427.30. The strike last trading price was 5, which was -2.85 lower than the previous day. The implied volatity was 24.50, the open interest changed by -14 which decreased total open position to 64

On 10 Nov BEL was trading at 416.85. The strike last trading price was 7.85, which was -0.8 lower than the previous day. The implied volatity was 24.85, the open interest changed by 9 which increased total open position to 76

On 7 Nov BEL was trading at 414.25. The strike last trading price was 8.65, which was -2.25 lower than the previous day. The implied volatity was 24.36, the open interest changed by 4 which increased total open position to 68

On 6 Nov BEL was trading at 408.80. The strike last trading price was 10.9, which was 1.6 higher than the previous day. The implied volatity was 24.67, the open interest changed by 0 which decreased total open position to 63

On 4 Nov BEL was trading at 415.15. The strike last trading price was 9.3, which was 1.4 higher than the previous day. The implied volatity was 25.76, the open interest changed by 44 which increased total open position to 63

On 3 Nov BEL was trading at 422.30. The strike last trading price was 7.9, which was 1.4 higher than the previous day. The implied volatity was 26.51, the open interest changed by 0 which decreased total open position to 16

On 31 Oct BEL was trading at 426.10. The strike last trading price was 6.5, which was -7.2 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 27

On 30 Oct BEL was trading at 409.90. The strike last trading price was 13.7, which was 0.8 higher than the previous day. The implied volatity was 28.97, the open interest changed by 14 which increased total open position to 30

On 29 Oct BEL was trading at 407.20. The strike last trading price was 12.9, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15

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