BEL

Bharat Electronics Ltd

418.65 +3.00 (0.72%)

L: 415.85 H: 424.55

Back to Option Chain

Historical option data for BEL
09 Jan 2026 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 27-JAN-2026 405 CE
Delta: 0.76 Vega: 0.29 Theta: -0.27 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	418.65	18.05 ₹ 25,721.25	1 1425.00	23.63	801 11,41,425	-104 -1,48,200	1,172 16,70,100

8 Jan	415.65	16.85 ₹ 24,011.25	0.4 570.00	24.39	794 11,31,450	-88 -1,25,400	1,287 18,33,975
7 Jan	415.65	16.45 ₹ 23,441.25	1.85 2636.25	22.41	941 13,40,925	-83 -1,18,275	1,377 19,62,225
6 Jan	413.10	14.25 ₹ 20,306.25	-1.6 -2280.00	21.06	720 10,26,000	-23 -32,775	1,468 20,91,900
5 Jan	413.80	15.5 ₹ 22,087.5	5.7 8122.50	22.81	6,251 89,07,675	-1,131 -16,11,675	1,491 21,24,675
2 Jan	403.15	9.7 ₹ 13,822.5	2.1 2992.50	21.78	8,780 1,25,11,500	159 2,26,575	2,641 37,63,425
1 Jan	397.70	7.6 ₹ 10,830	-1.05 -1496.25	22.51	1,975 28,14,375	140 1,99,500	2,480 35,34,000
31 Dec	399.60	8.6 ₹ 12,255	1.3 1852.50	22.88	3,889 55,41,825	95 1,35,375	2,350 33,48,750
30 Dec	393.30	8.15 ₹ 11,613.75	0.2 285.00	24.66	4,519 64,39,575	306 4,36,050	2,253 32,10,525
29 Dec	393.25	8 ₹ 11,400	-1.8 -2565.00	26.08	2,697 38,43,225	720 10,26,000	1,938 27,61,650
26 Dec	398.45	9.9 ₹ 14,107.5	0.55 783.75	24.17	2,649 37,74,825	759 10,81,575	1,224 17,44,200
24 Dec	400.00	9.35 ₹ 13,323.75	-0.2 -285.00	20.88	692 9,86,100	93 1,32,525	467 6,65,475
23 Dec	399.40	9.45 ₹ 13,466.25	0.2 285.00	21.07	383 5,45,775	128 1,82,400	376 5,35,800
22 Dec	398.95	9.15 ₹ 13,038.75	1.9 2707.50	20.31	256 3,64,800	28 39,900	243 3,46,275
19 Dec	392.85	7.2 ₹ 10,260	2.8 3990.00	20.50	117 1,66,725	30 42,750	216 3,07,800
18 Dec	383.45	4.55 ₹ 6,483.75	-1.05 -1496.25	21.66	211 3,00,675	108 1,53,900	186 2,65,050
17 Dec	385.60	5.5 ₹ 7,837.5	-1.25 -1781.25	21.90	34 48,450	10 14,250	77 1,09,725
16 Dec	388.00	6.75 ₹ 9,618.75	-1.45 -2066.25	22.87	67 95,475	19 27,075	66 94,050
15 Dec	390.75	8.25 ₹ 11,756.25	0.1 142.50	22.96	13 18,525	3 4,275	46 65,550
12 Dec	389.45	8.05 ₹ 11,471.25	0 0.00	22.77	57 81,225	-15 -21,375	41 58,425
11 Dec	387.50	8.05 ₹ 11,471.25	-0.2 -285.00	23.13	17 24,225	4 5,700	50 71,250
10 Dec	387.35	8.25 ₹ 11,756.25	-1.45 -2066.25	24.04	14 19,950	11 15,675	45 64,125
9 Dec	389.45	9.7 ₹ 13,822.5	0.7 997.50	24.08	38 54,150	17 24,225	34 48,450
8 Dec	386.40	9 ₹ 12,825	-10.15 -14463.75	24.86	14 19,950	8 11,400	16 22,800
5 Dec	406.90	19.15 ₹ 27,288.75	-0.25 -356.25	24.53	3 4,275	1 1,425	7 9,975
4 Dec	407.15	19.4 ₹ 27,645	2.2 3135.00	22.37	8 11,400	4 5,700	6 8,550
3 Dec	403.95	17.2 ₹ 24,510	-12.45 -17741.25	22.77	2 2,850	1 1,425	1 1,425
2 Dec	413.05	29.65 ₹ 42,251.25	0 0.00	-	0 0	0 0	0 0
1 Dec	417.25	29.65 ₹ 42,251.25	0 0.00	-	0 0	0 0	0 0
28 Nov	411.75	29.65 ₹ 42,251.25	0 0.00	-	0 0	0 0	0 0
27 Nov	413.05	29.65 ₹ 42,251.25	0 0.00	-	0 0	0 0	0 0
26 Nov	415.30	29.65 ₹ 42,251.25	0 0.00	-	0 0	0 0	0 0

For Bharat Electronics Ltd - strike price 405 expiring on 27JAN2026

Delta for 405 CE is 0.76

Historical price for 405 CE is as follows

On 9 Jan BEL was trading at 418.65. The strike last trading price was 18.05, which was 1 higher than the previous day. The implied volatity was 23.63, the open interest changed by -104 which decreased total open position to 1172

On 8 Jan BEL was trading at 415.65. The strike last trading price was 16.85, which was 0.4 higher than the previous day. The implied volatity was 24.39, the open interest changed by -88 which decreased total open position to 1287

On 7 Jan BEL was trading at 415.65. The strike last trading price was 16.45, which was 1.85 higher than the previous day. The implied volatity was 22.41, the open interest changed by -83 which decreased total open position to 1377

On 6 Jan BEL was trading at 413.10. The strike last trading price was 14.25, which was -1.6 lower than the previous day. The implied volatity was 21.06, the open interest changed by -23 which decreased total open position to 1468

On 5 Jan BEL was trading at 413.80. The strike last trading price was 15.5, which was 5.7 higher than the previous day. The implied volatity was 22.81, the open interest changed by -1131 which decreased total open position to 1491

On 2 Jan BEL was trading at 403.15. The strike last trading price was 9.7, which was 2.1 higher than the previous day. The implied volatity was 21.78, the open interest changed by 159 which increased total open position to 2641

On 1 Jan BEL was trading at 397.70. The strike last trading price was 7.6, which was -1.05 lower than the previous day. The implied volatity was 22.51, the open interest changed by 140 which increased total open position to 2480

On 31 Dec BEL was trading at 399.60. The strike last trading price was 8.6, which was 1.3 higher than the previous day. The implied volatity was 22.88, the open interest changed by 95 which increased total open position to 2350

On 30 Dec BEL was trading at 393.30. The strike last trading price was 8.15, which was 0.2 higher than the previous day. The implied volatity was 24.66, the open interest changed by 306 which increased total open position to 2253

On 29 Dec BEL was trading at 393.25. The strike last trading price was 8, which was -1.8 lower than the previous day. The implied volatity was 26.08, the open interest changed by 720 which increased total open position to 1938

On 26 Dec BEL was trading at 398.45. The strike last trading price was 9.9, which was 0.55 higher than the previous day. The implied volatity was 24.17, the open interest changed by 759 which increased total open position to 1224

On 24 Dec BEL was trading at 400.00. The strike last trading price was 9.35, which was -0.2 lower than the previous day. The implied volatity was 20.88, the open interest changed by 93 which increased total open position to 467

On 23 Dec BEL was trading at 399.40. The strike last trading price was 9.45, which was 0.2 higher than the previous day. The implied volatity was 21.07, the open interest changed by 128 which increased total open position to 376

On 22 Dec BEL was trading at 398.95. The strike last trading price was 9.15, which was 1.9 higher than the previous day. The implied volatity was 20.31, the open interest changed by 28 which increased total open position to 243

On 19 Dec BEL was trading at 392.85. The strike last trading price was 7.2, which was 2.8 higher than the previous day. The implied volatity was 20.50, the open interest changed by 30 which increased total open position to 216

On 18 Dec BEL was trading at 383.45. The strike last trading price was 4.55, which was -1.05 lower than the previous day. The implied volatity was 21.66, the open interest changed by 108 which increased total open position to 186

On 17 Dec BEL was trading at 385.60. The strike last trading price was 5.5, which was -1.25 lower than the previous day. The implied volatity was 21.90, the open interest changed by 10 which increased total open position to 77

On 16 Dec BEL was trading at 388.00. The strike last trading price was 6.75, which was -1.45 lower than the previous day. The implied volatity was 22.87, the open interest changed by 19 which increased total open position to 66

On 15 Dec BEL was trading at 390.75. The strike last trading price was 8.25, which was 0.1 higher than the previous day. The implied volatity was 22.96, the open interest changed by 3 which increased total open position to 46

On 12 Dec BEL was trading at 389.45. The strike last trading price was 8.05, which was 0 lower than the previous day. The implied volatity was 22.77, the open interest changed by -15 which decreased total open position to 41

On 11 Dec BEL was trading at 387.50. The strike last trading price was 8.05, which was -0.2 lower than the previous day. The implied volatity was 23.13, the open interest changed by 4 which increased total open position to 50

On 10 Dec BEL was trading at 387.35. The strike last trading price was 8.25, which was -1.45 lower than the previous day. The implied volatity was 24.04, the open interest changed by 11 which increased total open position to 45

On 9 Dec BEL was trading at 389.45. The strike last trading price was 9.7, which was 0.7 higher than the previous day. The implied volatity was 24.08, the open interest changed by 17 which increased total open position to 34

On 8 Dec BEL was trading at 386.40. The strike last trading price was 9, which was -10.15 lower than the previous day. The implied volatity was 24.86, the open interest changed by 8 which increased total open position to 16

On 5 Dec BEL was trading at 406.90. The strike last trading price was 19.15, which was -0.25 lower than the previous day. The implied volatity was 24.53, the open interest changed by 1 which increased total open position to 7

On 4 Dec BEL was trading at 407.15. The strike last trading price was 19.4, which was 2.2 higher than the previous day. The implied volatity was 22.37, the open interest changed by 4 which increased total open position to 6

On 3 Dec BEL was trading at 403.95. The strike last trading price was 17.2, which was -12.45 lower than the previous day. The implied volatity was 22.77, the open interest changed by 1 which increased total open position to 1

On 2 Dec BEL was trading at 413.05. The strike last trading price was 29.65, 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 1 Dec BEL was trading at 417.25. The strike last trading price was 29.65, 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 28 Nov BEL was trading at 411.75. The strike last trading price was 29.65, 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 27 Nov BEL was trading at 413.05. The strike last trading price was 29.65, 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 26 Nov BEL was trading at 415.30. The strike last trading price was 29.65, 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 27JAN2026 405 PE
Delta: -0.25 Vega: 0.30 Theta: -0.18 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	418.65	3.65 ₹ 5,201.25	-0.85 -1211.25	25.49	5,234 74,58,450	1 1,425	1,538 21,91,650
8 Jan	415.65	4.55 ₹ 6,483.75	0.75 1068.75	25.80	8,169 1,16,40,825	-169 -2,40,825	1,537 21,90,225
7 Jan	415.65	3.75 ₹ 5,343.75	-1.4 -1995.00	22.76	2,764 39,38,700	-24 -34,200	1,705 24,29,625
6 Jan	413.10	5.15 ₹ 7,338.75	0.4 570.00	23.98	2,506 35,71,050	29 41,325	1,733 24,69,525
5 Jan	413.80	4.9 ₹ 6,982.5	-3.95 -5628.75	23.32	7,454 1,06,21,950	326 4,64,550	1,701 24,23,925
2 Jan	403.15	8.75 ₹ 12,468.75	-3.35 -4773.75	22.05	2,422 34,51,350	254 3,61,950	1,375 19,59,375
1 Jan	397.70	11.95 ₹ 17,028.75	0.6 855.00	22.69	303 4,31,775	-58 -82,650	1,122 15,98,850
31 Dec	399.60	11.35 ₹ 16,173.75	-4.35 -6198.75	22.73	769 10,95,825	117 1,66,725	1,182 16,84,350
30 Dec	393.30	14.05 ₹ 20,021.25	-2.6 -3705.00	24.53	357 5,08,725	12 17,100	1,065 15,17,625
29 Dec	393.25	16.7 ₹ 23,797.5	3.85 5486.25	27.14	1,054 15,01,950	518 7,38,150	1,054 15,01,950
26 Dec	398.45	13.05 ₹ 18,596.25	1.5 2137.50	24.13	833 11,87,025	364 5,18,700	536 7,63,800
24 Dec	400.00	11.35 ₹ 16,173.75	-0.15 -213.75	21.50	134 1,90,950	71 1,01,175	170 2,42,250
23 Dec	399.40	11.7 ₹ 16,672.5	-1 -1425.00	21.61	100 1,42,500	68 96,900	99 1,41,075
22 Dec	398.95	12.55 ₹ 17,883.75	-2.85 -4061.25	22.87	31 44,175	11 15,675	30 42,750
19 Dec	392.85	15.4 ₹ 21,945	-6.75 -9618.75	21.51	11 15,675	3 4,275	19 27,075
18 Dec	383.45	22.15 ₹ 31,563.75	1.4 1995.00	21.81	1 1,425	0 0	16 22,800
17 Dec	385.60	20.75 ₹ 29,568.75	2.25 3206.25	-	0 0	0 0	16 22,800
16 Dec	388.00	20.75 ₹ 29,568.75	2.25 3206.25	24.78	2 2,850	1 1,425	15 21,375
15 Dec	390.75	18.5 ₹ 26,362.5	-2.65 -3776.25	24.34	2 2,850	1 1,425	13 18,525
12 Dec	389.45	21.15 ₹ 30,138.75	1.15 1638.75	-	0 0	0 0	12 17,100
11 Dec	387.50	21.15 ₹ 30,138.75	1.15 1638.75	-	0 0	0 0	12 17,100
10 Dec	387.35	21.15 ₹ 30,138.75	1.15 1638.75	24.63	1 1,425	0 0	13 18,525
9 Dec	389.45	20 ₹ 28,500	2.85 4061.25	25.60	12 17,100	6 8,550	13 18,525
8 Dec	386.40	17.15 ₹ 24,438.75	6.05 8621.25	16.48	1 1,425	0 0	7 9,975
5 Dec	406.90	11.1 ₹ 15,817.5	1.1 1567.50	-	0 0	1 1,425	0 0
4 Dec	407.15	11.1 ₹ 15,817.5	1.1 1567.50	25.13	4 5,700	1 1,425	7 9,975
3 Dec	403.95	10 ₹ 14,250	2 2850.00	-	0 0	1 1,425	0 0
2 Dec	413.05	10 ₹ 14,250	2 2850.00	25.43	1 1,425	0 0	5 7,125
1 Dec	417.25	8 ₹ 11,400	-2.5 -3562.50	24.04	1 1,425	0 0	5 7,125
28 Nov	411.75	10.5 ₹ 14,962.5	1.5 2137.50	25.05	1 1,425	0 0	4 5,700
27 Nov	413.05	9 ₹ 12,825	-0.3 -427.50	23.24	1 1,425	0 0	3 4,275
26 Nov	415.30	9.3 ₹ 13,252.5	-10.9 -15532.50	24.47	4 5,700	2 2,850	2 2,850

For Bharat Electronics Ltd - strike price 405 expiring on 27JAN2026

Delta for 405 PE is -0.25

Historical price for 405 PE is as follows

On 9 Jan BEL was trading at 418.65. The strike last trading price was 3.65, which was -0.85 lower than the previous day. The implied volatity was 25.49, the open interest changed by 1 which increased total open position to 1538

On 8 Jan BEL was trading at 415.65. The strike last trading price was 4.55, which was 0.75 higher than the previous day. The implied volatity was 25.80, the open interest changed by -169 which decreased total open position to 1537

On 7 Jan BEL was trading at 415.65. The strike last trading price was 3.75, which was -1.4 lower than the previous day. The implied volatity was 22.76, the open interest changed by -24 which decreased total open position to 1705

On 6 Jan BEL was trading at 413.10. The strike last trading price was 5.15, which was 0.4 higher than the previous day. The implied volatity was 23.98, the open interest changed by 29 which increased total open position to 1733

On 5 Jan BEL was trading at 413.80. The strike last trading price was 4.9, which was -3.95 lower than the previous day. The implied volatity was 23.32, the open interest changed by 326 which increased total open position to 1701

On 2 Jan BEL was trading at 403.15. The strike last trading price was 8.75, which was -3.35 lower than the previous day. The implied volatity was 22.05, the open interest changed by 254 which increased total open position to 1375

On 1 Jan BEL was trading at 397.70. The strike last trading price was 11.95, which was 0.6 higher than the previous day. The implied volatity was 22.69, the open interest changed by -58 which decreased total open position to 1122

On 31 Dec BEL was trading at 399.60. The strike last trading price was 11.35, which was -4.35 lower than the previous day. The implied volatity was 22.73, the open interest changed by 117 which increased total open position to 1182

On 30 Dec BEL was trading at 393.30. The strike last trading price was 14.05, which was -2.6 lower than the previous day. The implied volatity was 24.53, the open interest changed by 12 which increased total open position to 1065

On 29 Dec BEL was trading at 393.25. The strike last trading price was 16.7, which was 3.85 higher than the previous day. The implied volatity was 27.14, the open interest changed by 518 which increased total open position to 1054

On 26 Dec BEL was trading at 398.45. The strike last trading price was 13.05, which was 1.5 higher than the previous day. The implied volatity was 24.13, the open interest changed by 364 which increased total open position to 536

On 24 Dec BEL was trading at 400.00. The strike last trading price was 11.35, which was -0.15 lower than the previous day. The implied volatity was 21.50, the open interest changed by 71 which increased total open position to 170

On 23 Dec BEL was trading at 399.40. The strike last trading price was 11.7, which was -1 lower than the previous day. The implied volatity was 21.61, the open interest changed by 68 which increased total open position to 99

On 22 Dec BEL was trading at 398.95. The strike last trading price was 12.55, which was -2.85 lower than the previous day. The implied volatity was 22.87, the open interest changed by 11 which increased total open position to 30

On 19 Dec BEL was trading at 392.85. The strike last trading price was 15.4, which was -6.75 lower than the previous day. The implied volatity was 21.51, the open interest changed by 3 which increased total open position to 19

On 18 Dec BEL was trading at 383.45. The strike last trading price was 22.15, which was 1.4 higher than the previous day. The implied volatity was 21.81, the open interest changed by 0 which decreased total open position to 16

On 17 Dec BEL was trading at 385.60. The strike last trading price was 20.75, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 16 Dec BEL was trading at 388.00. The strike last trading price was 20.75, which was 2.25 higher than the previous day. The implied volatity was 24.78, the open interest changed by 1 which increased total open position to 15

On 15 Dec BEL was trading at 390.75. The strike last trading price was 18.5, which was -2.65 lower than the previous day. The implied volatity was 24.34, the open interest changed by 1 which increased total open position to 13

On 12 Dec BEL was trading at 389.45. The strike last trading price was 21.15, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 11 Dec BEL was trading at 387.50. The strike last trading price was 21.15, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 10 Dec BEL was trading at 387.35. The strike last trading price was 21.15, which was 1.15 higher than the previous day. The implied volatity was 24.63, the open interest changed by 0 which decreased total open position to 13

On 9 Dec BEL was trading at 389.45. The strike last trading price was 20, which was 2.85 higher than the previous day. The implied volatity was 25.60, the open interest changed by 6 which increased total open position to 13

On 8 Dec BEL was trading at 386.40. The strike last trading price was 17.15, which was 6.05 higher than the previous day. The implied volatity was 16.48, the open interest changed by 0 which decreased total open position to 7

On 5 Dec BEL was trading at 406.90. The strike last trading price was 11.1, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec BEL was trading at 407.15. The strike last trading price was 11.1, which was 1.1 higher than the previous day. The implied volatity was 25.13, the open interest changed by 1 which increased total open position to 7

On 3 Dec BEL was trading at 403.95. The strike last trading price was 10, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec BEL was trading at 413.05. The strike last trading price was 10, which was 2 higher than the previous day. The implied volatity was 25.43, the open interest changed by 0 which decreased total open position to 5

On 1 Dec BEL was trading at 417.25. The strike last trading price was 8, which was -2.5 lower than the previous day. The implied volatity was 24.04, the open interest changed by 0 which decreased total open position to 5

On 28 Nov BEL was trading at 411.75. The strike last trading price was 10.5, which was 1.5 higher than the previous day. The implied volatity was 25.05, the open interest changed by 0 which decreased total open position to 4

On 27 Nov BEL was trading at 413.05. The strike last trading price was 9, which was -0.3 lower than the previous day. The implied volatity was 23.24, the open interest changed by 0 which decreased total open position to 3

On 26 Nov BEL was trading at 415.30. The strike last trading price was 9.3, which was -10.9 lower than the previous day. The implied volatity was 24.47, the open interest changed by 2 which increased total open position to 2

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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD