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 415 CE
Delta: 0.14 Vega: 0.19 Theta: -0.15 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	389.45	1.5 ₹ 2,137.5	-0.05 -71.25	24.39	1,840 26,22,000	259 3,69,075	4,379 62,40,075
11 Dec	387.50	1.5 ₹ 2,137.5	-0.15 -213.75	24.34	1,579 22,50,075	-15 -21,375	4,117 58,66,725
10 Dec	387.35	1.6 ₹ 2,280	-0.5 -712.50	25.05	2,237 31,87,725	34 48,450	4,113 58,61,025

9 Dec	389.45	2.25 ₹ 3,206.25	-0.05 -71.25	24.88	5,182 73,84,350	391 5,57,175	4,086 58,22,550
8 Dec	386.40	2.25 ₹ 3,206.25	-5.05 -7196.25	26.60	9,253 1,31,85,525	845 12,04,125	3,690 52,58,250
5 Dec	406.90	7 ₹ 9,975	-1.35 -1923.75	22.19	3,713 52,91,025	376 5,35,800	2,845 40,54,125
4 Dec	407.15	9 ₹ 12,825	2.1 2992.50	23.93	2,956 42,12,300	-33 -47,025	2,469 35,18,325
3 Dec	403.95	7.1 ₹ 10,117.5	-3.05 -4346.25	23.34	3,059 43,59,075	442 6,29,850	2,487 35,43,975
2 Dec	413.05	10.15 ₹ 14,463.75	-1.9 -2707.50	20.85	3,593 51,20,025	529 7,53,825	2,078 29,61,150
1 Dec	417.25	12 ₹ 17,100	1.95 2778.75	19.57	4,553 64,88,025	-52 -74,100	1,546 22,03,050
28 Nov	411.75	10.05 ₹ 14,321.25	-0.9 -1282.50	20.50	3,118 44,43,150	186 2,65,050	1,598 22,77,150
27 Nov	413.05	11.1 ₹ 15,817.5	-1.05 -1496.25	20.27	2,383 33,95,775	137 1,95,225	1,413 20,13,525
26 Nov	415.30	12.05 ₹ 17,171.25	1.35 1923.75	19.55	4,406 62,78,550	133 1,89,525	1,277 18,19,725
25 Nov	410.25	10.7 ₹ 15,247.5	1.85 2636.25	21.91	2,751 39,20,175	287 4,08,975	1,135 16,17,375
24 Nov	403.80	8.4 ₹ 11,970	-6.35 -9048.75	23.52	1,550 22,08,750	602 8,57,850	843 12,01,275
21 Nov	416.35	14.95 ₹ 21,303.75	-4.4 -6270.00	21.01	289 4,11,825	71 1,01,175	226 3,22,050
20 Nov	423.00	19.35 ₹ 27,573.75	-0.2 -285.00	21.26	86 1,22,550	5 7,125	154 2,19,450
19 Nov	423.20	19.8 ₹ 28,215	0.25 356.25	22.07	106 1,51,050	45 64,125	149 2,12,325
18 Nov	420.90	19.75 ₹ 28,143.75	-2.25 -3206.25	23.66	78 1,11,150	24 34,200	102 1,45,350
17 Nov	424.55	22 ₹ 31,350	-1.2 -1710.00	23.34	34 48,450	4 5,700	77 1,09,725
14 Nov	426.85	23.95 ₹ 34,128.75	4.85 6911.25	23.74	35 49,875	-2 -2,850	72 1,02,600
13 Nov	419.80	19.1 ₹ 27,217.5	-3.35 -4773.75	22.20	12 17,100	1 1,425	73 1,04,025
12 Nov	424.75	21.6 ₹ 30,780	-3.75 -5343.75	22.55	61 86,925	-12 -17,100	74 1,05,450
11 Nov	427.30	25 ₹ 35,625	6.4 9120.00	24.13	67 95,475	-1 -1,425	87 1,23,975
10 Nov	416.85	18.5 ₹ 26,362.5	1.2 1710.00	23.64	31 44,175	7 9,975	89 1,26,825
7 Nov	414.25	17.4 ₹ 24,795	2.65 3776.25	23.26	65 92,625	7 9,975	83 1,18,275
6 Nov	408.80	14.45 ₹ 20,591.25	-4.5 -6412.50	23.12	69 98,325	50 71,250	76 1,08,300
4 Nov	415.15	18.75 ₹ 26,718.75	-4.05 -5771.25	23.22	18 25,650	11 15,675	26 37,050
3 Nov	422.30	22.8 ₹ 32,490	-3.15 -4488.75	22.93	9 12,825	5 7,125	14 19,950
31 Oct	426.10	25.95 ₹ 36,978.75	8.95 12753.75	-	20 28,500	2 2,850	9 12,825
30 Oct	409.90	17 ₹ 24,225	-0.5 -712.50	23.85	7 9,975	0 0	6 8,550
29 Oct	407.20	17.5 ₹ 24,937.5	-9.3 -13252.50	26.57	7 9,975	5 7,125	5 7,125

For Bharat Electronics Ltd - strike price 415 expiring on 30DEC2025

Delta for 415 CE is 0.14

Historical price for 415 CE is as follows

On 12 Dec BEL was trading at 389.45. The strike last trading price was 1.5, which was -0.05 lower than the previous day. The implied volatity was 24.39, the open interest changed by 259 which increased total open position to 4379

On 11 Dec BEL was trading at 387.50. The strike last trading price was 1.5, which was -0.15 lower than the previous day. The implied volatity was 24.34, the open interest changed by -15 which decreased total open position to 4117

On 10 Dec BEL was trading at 387.35. The strike last trading price was 1.6, which was -0.5 lower than the previous day. The implied volatity was 25.05, the open interest changed by 34 which increased total open position to 4113

On 9 Dec BEL was trading at 389.45. The strike last trading price was 2.25, which was -0.05 lower than the previous day. The implied volatity was 24.88, the open interest changed by 391 which increased total open position to 4086

On 8 Dec BEL was trading at 386.40. The strike last trading price was 2.25, which was -5.05 lower than the previous day. The implied volatity was 26.60, the open interest changed by 845 which increased total open position to 3690

On 5 Dec BEL was trading at 406.90. The strike last trading price was 7, which was -1.35 lower than the previous day. The implied volatity was 22.19, the open interest changed by 376 which increased total open position to 2845

On 4 Dec BEL was trading at 407.15. The strike last trading price was 9, which was 2.1 higher than the previous day. The implied volatity was 23.93, the open interest changed by -33 which decreased total open position to 2469

On 3 Dec BEL was trading at 403.95. The strike last trading price was 7.1, which was -3.05 lower than the previous day. The implied volatity was 23.34, the open interest changed by 442 which increased total open position to 2487

On 2 Dec BEL was trading at 413.05. The strike last trading price was 10.15, which was -1.9 lower than the previous day. The implied volatity was 20.85, the open interest changed by 529 which increased total open position to 2078

On 1 Dec BEL was trading at 417.25. The strike last trading price was 12, which was 1.95 higher than the previous day. The implied volatity was 19.57, the open interest changed by -52 which decreased total open position to 1546

On 28 Nov BEL was trading at 411.75. The strike last trading price was 10.05, which was -0.9 lower than the previous day. The implied volatity was 20.50, the open interest changed by 186 which increased total open position to 1598

On 27 Nov BEL was trading at 413.05. The strike last trading price was 11.1, which was -1.05 lower than the previous day. The implied volatity was 20.27, the open interest changed by 137 which increased total open position to 1413

On 26 Nov BEL was trading at 415.30. The strike last trading price was 12.05, which was 1.35 higher than the previous day. The implied volatity was 19.55, the open interest changed by 133 which increased total open position to 1277

On 25 Nov BEL was trading at 410.25. The strike last trading price was 10.7, which was 1.85 higher than the previous day. The implied volatity was 21.91, the open interest changed by 287 which increased total open position to 1135

On 24 Nov BEL was trading at 403.80. The strike last trading price was 8.4, which was -6.35 lower than the previous day. The implied volatity was 23.52, the open interest changed by 602 which increased total open position to 843

On 21 Nov BEL was trading at 416.35. The strike last trading price was 14.95, which was -4.4 lower than the previous day. The implied volatity was 21.01, the open interest changed by 71 which increased total open position to 226

On 20 Nov BEL was trading at 423.00. The strike last trading price was 19.35, which was -0.2 lower than the previous day. The implied volatity was 21.26, the open interest changed by 5 which increased total open position to 154

On 19 Nov BEL was trading at 423.20. The strike last trading price was 19.8, which was 0.25 higher than the previous day. The implied volatity was 22.07, the open interest changed by 45 which increased total open position to 149

On 18 Nov BEL was trading at 420.90. The strike last trading price was 19.75, which was -2.25 lower than the previous day. The implied volatity was 23.66, the open interest changed by 24 which increased total open position to 102

On 17 Nov BEL was trading at 424.55. The strike last trading price was 22, which was -1.2 lower than the previous day. The implied volatity was 23.34, the open interest changed by 4 which increased total open position to 77

On 14 Nov BEL was trading at 426.85. The strike last trading price was 23.95, which was 4.85 higher than the previous day. The implied volatity was 23.74, the open interest changed by -2 which decreased total open position to 72

On 13 Nov BEL was trading at 419.80. The strike last trading price was 19.1, which was -3.35 lower than the previous day. The implied volatity was 22.20, the open interest changed by 1 which increased total open position to 73

On 12 Nov BEL was trading at 424.75. The strike last trading price was 21.6, which was -3.75 lower than the previous day. The implied volatity was 22.55, the open interest changed by -12 which decreased total open position to 74

On 11 Nov BEL was trading at 427.30. The strike last trading price was 25, which was 6.4 higher than the previous day. The implied volatity was 24.13, the open interest changed by -1 which decreased total open position to 87

On 10 Nov BEL was trading at 416.85. The strike last trading price was 18.5, which was 1.2 higher than the previous day. The implied volatity was 23.64, the open interest changed by 7 which increased total open position to 89

On 7 Nov BEL was trading at 414.25. The strike last trading price was 17.4, which was 2.65 higher than the previous day. The implied volatity was 23.26, the open interest changed by 7 which increased total open position to 83

On 6 Nov BEL was trading at 408.80. The strike last trading price was 14.45, which was -4.5 lower than the previous day. The implied volatity was 23.12, the open interest changed by 50 which increased total open position to 76

On 4 Nov BEL was trading at 415.15. The strike last trading price was 18.75, which was -4.05 lower than the previous day. The implied volatity was 23.22, the open interest changed by 11 which increased total open position to 26

On 3 Nov BEL was trading at 422.30. The strike last trading price was 22.8, which was -3.15 lower than the previous day. The implied volatity was 22.93, the open interest changed by 5 which increased total open position to 14

On 31 Oct BEL was trading at 426.10. The strike last trading price was 25.95, which was 8.95 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 9

On 30 Oct BEL was trading at 409.90. The strike last trading price was 17, which was -0.5 lower than the previous day. The implied volatity was 23.85, the open interest changed by 0 which decreased total open position to 6

On 29 Oct BEL was trading at 407.20. The strike last trading price was 17.5, which was -9.3 lower than the previous day. The implied volatity was 26.57, the open interest changed by 5 which increased total open position to 5

BEL 30DEC2025 415 PE
Delta: -0.82 Vega: 0.23 Theta: -0.08 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	389.45	26.1 ₹ 37,192.5	-0.9 -1282.50	28.14	73 1,04,025	-7 -9,975	1,123 16,00,275
11 Dec	387.50	26.35 ₹ 37,548.75	-2.1 -2992.50	25.36	36 51,300	-15 -21,375	1,131 16,11,675
10 Dec	387.35	28.5 ₹ 40,612.5	2.7 3847.50	29.81	41 58,425	-23 -32,775	1,147 16,34,475
9 Dec	389.45	25.8 ₹ 36,765	-3.25 -4631.25	29.16	106 1,51,050	-16 -22,800	1,170 16,67,250
8 Dec	386.40	29.2 ₹ 41,610	16.35 23298.75	31.74	551 7,85,175	-170 -2,42,250	1,186 16,90,050
5 Dec	406.90	13.05 ₹ 18,596.25	-0.15 -213.75	23.59	616 8,77,800	257 3,66,225	1,356 19,32,300
4 Dec	407.15	12.25 ₹ 17,456.25	-3.35 -4773.75	24.38	443 6,31,275	75 1,06,875	1,099 15,66,075
3 Dec	403.95	15.15 ₹ 21,588.75	4.5 6412.50	25.12	814 11,59,950	-159 -2,26,575	1,024 14,59,200
2 Dec	413.05	10.65 ₹ 15,176.25	2.15 3063.75	24.74	1,671 23,81,175	-10 -14,250	1,191 16,97,175
1 Dec	417.25	8.6 ₹ 12,255	-2.55 -3633.75	23.70	2,306 32,86,050	-71 -1,01,175	1,202 17,12,850
28 Nov	411.75	11 ₹ 15,675	1.2 1710.00	22.81	1,392 19,83,600	-2 -2,850	1,273 18,14,025
27 Nov	413.05	9.7 ₹ 13,822.5	0.25 356.25	21.66	1,589 22,64,325	115 1,63,875	1,275 18,16,875
26 Nov	415.30	9.45 ₹ 13,466.25	-3.65 -5201.25	22.67	1,848 26,33,400	299 4,26,075	1,160 16,53,000
25 Nov	410.25	13.1 ₹ 18,667.5	-3.5 -4987.50	24.99	1,021 14,54,925	260 3,70,500	863 12,29,775
24 Nov	403.80	17.5 ₹ 24,937.5	7.05 10046.25	25.70	868 12,36,900	60 85,500	603 8,59,275
21 Nov	416.35	10.25 ₹ 14,606.25	2.5 3562.50	24.64	325 4,63,125	105 1,49,625	542 7,72,350
20 Nov	423.00	7.7 ₹ 10,972.5	-0.95 -1353.75	23.98	341 4,85,925	179 2,55,075	437 6,22,725
19 Nov	423.20	8.45 ₹ 12,041.25	-0.95 -1353.75	25.05	256 3,64,800	-43 -61,275	258 3,67,650
18 Nov	420.90	9.3 ₹ 13,252.5	1.2 1710.00	25.35	253 3,60,525	163 2,32,275	301 4,28,925
17 Nov	424.55	8.05 ₹ 11,471.25	0.3 427.50	24.90	91 1,29,675	38 54,150	137 1,95,225
14 Nov	426.85	7.5 ₹ 10,687.5	-2.5 -3562.50	24.20	21 29,925	7 9,975	97 1,38,225
13 Nov	419.80	10 ₹ 14,250	-0.05 -71.25	24.69	24 34,200	1 1,425	89 1,26,825
12 Nov	424.75	10.05 ₹ 14,321.25	2.15 3063.75	26.60	20 28,500	13 18,525	89 1,26,825
11 Nov	427.30	7.9 ₹ 11,257.5	-3.9 -5557.50	24.56	50 71,250	24 34,200	70 99,750
10 Nov	416.85	11.6 ₹ 16,530	-1.4 -1995.00	24.72	41 58,425	8 11,400	45 64,125
7 Nov	414.25	13 ₹ 18,525	-3.9 -5557.50	24.84	18 25,650	2 2,850	36 51,300
6 Nov	408.80	16.9 ₹ 24,082.5	3.6 5130.00	26.86	12 17,100	7 9,975	34 48,450
4 Nov	415.15	13.3 ₹ 18,952.5	2.7 3847.50	25.78	14 19,950	12 17,100	26 37,050
3 Nov	422.30	10.7 ₹ 15,247.5	1.35 1923.75	25.41	24 34,200	8 11,400	13 18,525
31 Oct	426.10	9.35 ₹ 13,323.75	-14.55 -20733.75	-	6 8,550	5 7,125	5 7,125
30 Oct	409.90	23.9 ₹ 34,057.5	0 0.00	0.44	0 0	0 0	0 0
29 Oct	407.20	23.9 ₹ 34,057.5	0 0.00	-	0 0	0 0	0 0

For Bharat Electronics Ltd - strike price 415 expiring on 30DEC2025

Delta for 415 PE is -0.82

Historical price for 415 PE is as follows

On 12 Dec BEL was trading at 389.45. The strike last trading price was 26.1, which was -0.9 lower than the previous day. The implied volatity was 28.14, the open interest changed by -7 which decreased total open position to 1123

On 11 Dec BEL was trading at 387.50. The strike last trading price was 26.35, which was -2.1 lower than the previous day. The implied volatity was 25.36, the open interest changed by -15 which decreased total open position to 1131

On 10 Dec BEL was trading at 387.35. The strike last trading price was 28.5, which was 2.7 higher than the previous day. The implied volatity was 29.81, the open interest changed by -23 which decreased total open position to 1147

On 9 Dec BEL was trading at 389.45. The strike last trading price was 25.8, which was -3.25 lower than the previous day. The implied volatity was 29.16, the open interest changed by -16 which decreased total open position to 1170

On 8 Dec BEL was trading at 386.40. The strike last trading price was 29.2, which was 16.35 higher than the previous day. The implied volatity was 31.74, the open interest changed by -170 which decreased total open position to 1186

On 5 Dec BEL was trading at 406.90. The strike last trading price was 13.05, which was -0.15 lower than the previous day. The implied volatity was 23.59, the open interest changed by 257 which increased total open position to 1356

On 4 Dec BEL was trading at 407.15. The strike last trading price was 12.25, which was -3.35 lower than the previous day. The implied volatity was 24.38, the open interest changed by 75 which increased total open position to 1099

On 3 Dec BEL was trading at 403.95. The strike last trading price was 15.15, which was 4.5 higher than the previous day. The implied volatity was 25.12, the open interest changed by -159 which decreased total open position to 1024

On 2 Dec BEL was trading at 413.05. The strike last trading price was 10.65, which was 2.15 higher than the previous day. The implied volatity was 24.74, the open interest changed by -10 which decreased total open position to 1191

On 1 Dec BEL was trading at 417.25. The strike last trading price was 8.6, which was -2.55 lower than the previous day. The implied volatity was 23.70, the open interest changed by -71 which decreased total open position to 1202

On 28 Nov BEL was trading at 411.75. The strike last trading price was 11, which was 1.2 higher than the previous day. The implied volatity was 22.81, the open interest changed by -2 which decreased total open position to 1273

On 27 Nov BEL was trading at 413.05. The strike last trading price was 9.7, which was 0.25 higher than the previous day. The implied volatity was 21.66, the open interest changed by 115 which increased total open position to 1275

On 26 Nov BEL was trading at 415.30. The strike last trading price was 9.45, which was -3.65 lower than the previous day. The implied volatity was 22.67, the open interest changed by 299 which increased total open position to 1160

On 25 Nov BEL was trading at 410.25. The strike last trading price was 13.1, which was -3.5 lower than the previous day. The implied volatity was 24.99, the open interest changed by 260 which increased total open position to 863

On 24 Nov BEL was trading at 403.80. The strike last trading price was 17.5, which was 7.05 higher than the previous day. The implied volatity was 25.70, the open interest changed by 60 which increased total open position to 603

On 21 Nov BEL was trading at 416.35. The strike last trading price was 10.25, which was 2.5 higher than the previous day. The implied volatity was 24.64, the open interest changed by 105 which increased total open position to 542

On 20 Nov BEL was trading at 423.00. The strike last trading price was 7.7, which was -0.95 lower than the previous day. The implied volatity was 23.98, the open interest changed by 179 which increased total open position to 437

On 19 Nov BEL was trading at 423.20. The strike last trading price was 8.45, which was -0.95 lower than the previous day. The implied volatity was 25.05, the open interest changed by -43 which decreased total open position to 258

On 18 Nov BEL was trading at 420.90. The strike last trading price was 9.3, which was 1.2 higher than the previous day. The implied volatity was 25.35, the open interest changed by 163 which increased total open position to 301

On 17 Nov BEL was trading at 424.55. The strike last trading price was 8.05, which was 0.3 higher than the previous day. The implied volatity was 24.90, the open interest changed by 38 which increased total open position to 137

On 14 Nov BEL was trading at 426.85. The strike last trading price was 7.5, which was -2.5 lower than the previous day. The implied volatity was 24.20, the open interest changed by 7 which increased total open position to 97

On 13 Nov BEL was trading at 419.80. The strike last trading price was 10, which was -0.05 lower than the previous day. The implied volatity was 24.69, the open interest changed by 1 which increased total open position to 89

On 12 Nov BEL was trading at 424.75. The strike last trading price was 10.05, which was 2.15 higher than the previous day. The implied volatity was 26.60, the open interest changed by 13 which increased total open position to 89

On 11 Nov BEL was trading at 427.30. The strike last trading price was 7.9, which was -3.9 lower than the previous day. The implied volatity was 24.56, the open interest changed by 24 which increased total open position to 70

On 10 Nov BEL was trading at 416.85. The strike last trading price was 11.6, which was -1.4 lower than the previous day. The implied volatity was 24.72, the open interest changed by 8 which increased total open position to 45

On 7 Nov BEL was trading at 414.25. The strike last trading price was 13, which was -3.9 lower than the previous day. The implied volatity was 24.84, the open interest changed by 2 which increased total open position to 36

On 6 Nov BEL was trading at 408.80. The strike last trading price was 16.9, which was 3.6 higher than the previous day. The implied volatity was 26.86, the open interest changed by 7 which increased total open position to 34

On 4 Nov BEL was trading at 415.15. The strike last trading price was 13.3, which was 2.7 higher than the previous day. The implied volatity was 25.78, the open interest changed by 12 which increased total open position to 26

On 3 Nov BEL was trading at 422.30. The strike last trading price was 10.7, which was 1.35 higher than the previous day. The implied volatity was 25.41, the open interest changed by 8 which increased total open position to 13

On 31 Oct BEL was trading at 426.10. The strike last trading price was 9.35, which was -14.55 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5

On 30 Oct BEL was trading at 409.90. The strike last trading price was 23.9, which was 0 lower than the previous day. The implied volatity was 0.44, 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 23.9, 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

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