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 425 CE
Delta: 0.09 Vega: 0.14 Theta: -0.11 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	389.45	0.95 ₹ 1,353.75	0 0.00	27.24	1,151 16,40,175	250 3,56,250	4,075 58,06,875
11 Dec	387.50	0.9 ₹ 1,282.5	-0.15 -213.75	26.69	1,144 16,30,200	-106 -1,51,050	3,820 54,43,500
10 Dec	387.35	1.05 ₹ 1,496.25	-0.25 -356.25	27.77	1,383 19,70,775	131 1,86,675	3,924 55,91,700
9 Dec	389.45	1.35 ₹ 1,923.75	-0.1 -142.50	26.81	1,769 25,20,825	-16 -22,800	3,787 53,96,475
8 Dec	386.40	1.5 ₹ 2,137.5	-2.8 -3990.00	28.98	6,316 90,00,300	788 11,22,900	3,802 54,17,850
5 Dec	406.90	4.05 ₹ 5,771.25	-1.1 -1567.50	22.89	2,595 36,97,875	254 3,61,950	2,993 42,65,025
4 Dec	407.15	5.6 ₹ 7,980	1.45 2066.25	24.60	2,351 33,50,175	23 32,775	2,738 39,01,650
3 Dec	403.95	4.25 ₹ 6,056.25	-1.9 -2707.50	23.94	2,663 37,94,775	478 6,81,150	2,714 38,67,450
2 Dec	413.05	6.2 ₹ 8,835	-1.2 -1710.00	21.54	1,943 27,68,775	233 3,32,025	2,227 31,73,475
1 Dec	417.25	7.35 ₹ 10,473.75	1.25 1781.25	20.13	2,339 33,33,075	25 35,625	2,019 28,77,075
28 Nov	411.75	6.1 ₹ 8,692.5	-0.6 -855.00	20.83	1,628 23,19,900	212 3,02,100	1,992 28,38,600
27 Nov	413.05	6.75 ₹ 9,618.75	-0.95 -1353.75	20.36	1,538 21,91,650	99 1,41,075	1,780 25,36,500
26 Nov	415.30	7.65 ₹ 10,901.25	0.85 1211.25	20.18	1,911 27,23,175	84 1,19,700	1,680 23,94,000
25 Nov	410.25	6.8 ₹ 9,690	1.25 1781.25	22.16	1,540 21,94,500	-14 -19,950	1,592 22,68,600
24 Nov	403.80	5.3 ₹ 7,552.5	-4.7 -6697.50	23.71	1,467 20,90,475	477 6,79,725	1,572 22,40,100
21 Nov	416.35	10.15 ₹ 14,463.75	-3.85 -5486.25	21.46	1,057 15,06,225	332 4,73,100	1,088 15,50,400
20 Nov	423.00	14.25 ₹ 20,306.25	0.1 142.50	22.66	1,009 14,37,825	168 2,39,400	745 10,61,625
19 Nov	423.20	14.35 ₹ 20,448.75	0.25 356.25	22.70	650 9,26,250	180 2,56,500	566 8,06,550
18 Nov	420.90	14.35 ₹ 20,448.75	-1.85 -2636.25	23.90	552 7,86,600	135 1,92,375	390 5,55,750
17 Nov	424.55	16.5 ₹ 23,512.5	-1.3 -1852.50	24.08	284 4,04,700	132 1,88,100	257 3,66,225

14 Nov	426.85	17.7 ₹ 25,222.5	3.45 4916.25	23.41	90 1,28,250	7 9,975	124 1,76,700
13 Nov	419.80	14.5 ₹ 20,662.5	-2.55 -3633.75	23.60	62 88,350	14 19,950	114 1,62,450
12 Nov	424.75	16.75 ₹ 23,868.75	-2.25 -3206.25	24.10	80 1,14,000	14 19,950	99 1,41,075
11 Nov	427.30	18.95 ₹ 27,003.75	5.05 7196.25	24.14	80 1,14,000	7 9,975	85 1,21,125
10 Nov	416.85	13.9 ₹ 19,807.5	1.15 1638.75	24.40	13 18,525	1 1,425	78 1,11,150
7 Nov	414.25	12.75 ₹ 18,168.75	2.35 3348.75	23.50	78 1,11,150	-2 -2,850	77 1,09,725
6 Nov	408.80	10.1 ₹ 14,392.5	-4.4 -6270.00	22.91	66 94,050	30 42,750	79 1,12,575
4 Nov	415.15	14.5 ₹ 20,662.5	-3.1 -4417.50	24.29	9 12,825	4 5,700	49 69,825
3 Nov	422.30	17.6 ₹ 25,080	-2.9 -4132.50	23.60	35 49,875	12 17,100	44 62,700
31 Oct	426.10	20.5 ₹ 29,212.5	7.55 10758.75	-	35 49,875	13 18,525	31 44,175
30 Oct	409.90	12.95 ₹ 18,453.75	-0.05 -71.25	24.50	8 11,400	5 7,125	19 27,075
29 Oct	407.20	13 ₹ 18,525	-9.3 -13252.50	-	16 22,800	13 18,525	13 18,525

For Bharat Electronics Ltd - strike price 425 expiring on 30DEC2025

Delta for 425 CE is 0.09

Historical price for 425 CE is as follows

On 12 Dec BEL was trading at 389.45. The strike last trading price was 0.95, which was 0 lower than the previous day. The implied volatity was 27.24, the open interest changed by 250 which increased total open position to 4075

On 11 Dec BEL was trading at 387.50. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was 26.69, the open interest changed by -106 which decreased total open position to 3820

On 10 Dec BEL was trading at 387.35. The strike last trading price was 1.05, which was -0.25 lower than the previous day. The implied volatity was 27.77, the open interest changed by 131 which increased total open position to 3924

On 9 Dec BEL was trading at 389.45. The strike last trading price was 1.35, which was -0.1 lower than the previous day. The implied volatity was 26.81, the open interest changed by -16 which decreased total open position to 3787

On 8 Dec BEL was trading at 386.40. The strike last trading price was 1.5, which was -2.8 lower than the previous day. The implied volatity was 28.98, the open interest changed by 788 which increased total open position to 3802

On 5 Dec BEL was trading at 406.90. The strike last trading price was 4.05, which was -1.1 lower than the previous day. The implied volatity was 22.89, the open interest changed by 254 which increased total open position to 2993

On 4 Dec BEL was trading at 407.15. The strike last trading price was 5.6, which was 1.45 higher than the previous day. The implied volatity was 24.60, the open interest changed by 23 which increased total open position to 2738

On 3 Dec BEL was trading at 403.95. The strike last trading price was 4.25, which was -1.9 lower than the previous day. The implied volatity was 23.94, the open interest changed by 478 which increased total open position to 2714

On 2 Dec BEL was trading at 413.05. The strike last trading price was 6.2, which was -1.2 lower than the previous day. The implied volatity was 21.54, the open interest changed by 233 which increased total open position to 2227

On 1 Dec BEL was trading at 417.25. The strike last trading price was 7.35, which was 1.25 higher than the previous day. The implied volatity was 20.13, the open interest changed by 25 which increased total open position to 2019

On 28 Nov BEL was trading at 411.75. The strike last trading price was 6.1, which was -0.6 lower than the previous day. The implied volatity was 20.83, the open interest changed by 212 which increased total open position to 1992

On 27 Nov BEL was trading at 413.05. The strike last trading price was 6.75, which was -0.95 lower than the previous day. The implied volatity was 20.36, the open interest changed by 99 which increased total open position to 1780

On 26 Nov BEL was trading at 415.30. The strike last trading price was 7.65, which was 0.85 higher than the previous day. The implied volatity was 20.18, the open interest changed by 84 which increased total open position to 1680

On 25 Nov BEL was trading at 410.25. The strike last trading price was 6.8, which was 1.25 higher than the previous day. The implied volatity was 22.16, the open interest changed by -14 which decreased total open position to 1592

On 24 Nov BEL was trading at 403.80. The strike last trading price was 5.3, which was -4.7 lower than the previous day. The implied volatity was 23.71, the open interest changed by 477 which increased total open position to 1572

On 21 Nov BEL was trading at 416.35. The strike last trading price was 10.15, which was -3.85 lower than the previous day. The implied volatity was 21.46, the open interest changed by 332 which increased total open position to 1088

On 20 Nov BEL was trading at 423.00. The strike last trading price was 14.25, which was 0.1 higher than the previous day. The implied volatity was 22.66, the open interest changed by 168 which increased total open position to 745

On 19 Nov BEL was trading at 423.20. The strike last trading price was 14.35, which was 0.25 higher than the previous day. The implied volatity was 22.70, the open interest changed by 180 which increased total open position to 566

On 18 Nov BEL was trading at 420.90. The strike last trading price was 14.35, which was -1.85 lower than the previous day. The implied volatity was 23.90, the open interest changed by 135 which increased total open position to 390

On 17 Nov BEL was trading at 424.55. The strike last trading price was 16.5, which was -1.3 lower than the previous day. The implied volatity was 24.08, the open interest changed by 132 which increased total open position to 257

On 14 Nov BEL was trading at 426.85. The strike last trading price was 17.7, which was 3.45 higher than the previous day. The implied volatity was 23.41, the open interest changed by 7 which increased total open position to 124

On 13 Nov BEL was trading at 419.80. The strike last trading price was 14.5, which was -2.55 lower than the previous day. The implied volatity was 23.60, the open interest changed by 14 which increased total open position to 114

On 12 Nov BEL was trading at 424.75. The strike last trading price was 16.75, which was -2.25 lower than the previous day. The implied volatity was 24.10, the open interest changed by 14 which increased total open position to 99

On 11 Nov BEL was trading at 427.30. The strike last trading price was 18.95, which was 5.05 higher than the previous day. The implied volatity was 24.14, the open interest changed by 7 which increased total open position to 85

On 10 Nov BEL was trading at 416.85. The strike last trading price was 13.9, which was 1.15 higher than the previous day. The implied volatity was 24.40, the open interest changed by 1 which increased total open position to 78

On 7 Nov BEL was trading at 414.25. The strike last trading price was 12.75, which was 2.35 higher than the previous day. The implied volatity was 23.50, the open interest changed by -2 which decreased total open position to 77

On 6 Nov BEL was trading at 408.80. The strike last trading price was 10.1, which was -4.4 lower than the previous day. The implied volatity was 22.91, the open interest changed by 30 which increased total open position to 79

On 4 Nov BEL was trading at 415.15. The strike last trading price was 14.5, which was -3.1 lower than the previous day. The implied volatity was 24.29, the open interest changed by 4 which increased total open position to 49

On 3 Nov BEL was trading at 422.30. The strike last trading price was 17.6, which was -2.9 lower than the previous day. The implied volatity was 23.60, the open interest changed by 12 which increased total open position to 44

On 31 Oct BEL was trading at 426.10. The strike last trading price was 20.5, which was 7.55 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 31

On 30 Oct BEL was trading at 409.90. The strike last trading price was 12.95, which was -0.05 lower than the previous day. The implied volatity was 24.50, the open interest changed by 5 which increased total open position to 19

On 29 Oct BEL was trading at 407.20. The strike last trading price was 13, which was -9.3 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 13

BEL 30DEC2025 425 PE
Delta: -0.89 Vega: 0.17 Theta: -0.03 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	389.45	35.15 ₹ 50,088.75	-0.95 -1353.75	30.12	23 32,775	-5 -7,125	426 6,07,050
11 Dec	387.50	35.5 ₹ 50,587.5	-2.25 -3206.25	26.74	24 34,200	-5 -7,125	431 6,14,175
10 Dec	387.35	37.85 ₹ 53,936.25	3.5 4987.50	33.57	29 41,325	-10 -14,250	446 6,35,550
9 Dec	389.45	34.35 ₹ 48,948.75	-4.1 -5842.50	30.06	45 64,125	-10 -14,250	457 6,51,225
8 Dec	386.40	38.75 ₹ 55,218.75	19.1 27217.50	36.81	59 84,075	-9 -12,825	463 6,59,775
5 Dec	406.90	20 ₹ 28,500	0.45 641.25	24.42	96 1,36,800	13 18,525	472 6,72,600
4 Dec	407.15	18.8 ₹ 26,790	-4.05 -5771.25	25.15	63 89,775	0 0	458 6,52,650
3 Dec	403.95	22.25 ₹ 31,706.25	5.65 8051.25	26.05	122 1,73,850	7 9,975	458 6,52,650
2 Dec	413.05	16.7 ₹ 23,797.5	2.95 4203.75	25.75	286 4,07,550	16 22,800	451 6,42,675
1 Dec	417.25	13.9 ₹ 19,807.5	-3.2 -4560.00	24.25	266 3,79,050	-5 -7,125	437 6,22,725
28 Nov	411.75	16.9 ₹ 24,082.5	1.4 1995.00	23.13	160 2,28,000	-30 -42,750	442 6,29,850
27 Nov	413.05	15.5 ₹ 22,087.5	0.6 855.00	22.29	115 1,63,875	6 8,550	472 6,72,600
26 Nov	415.30	14.9 ₹ 21,232.5	-4.35 -6198.75	23.17	201 2,86,425	17 24,225	472 6,72,600
25 Nov	410.25	19.25 ₹ 27,431.25	-3.8 -5415.00	25.70	129 1,83,825	28 39,900	456 6,49,800
24 Nov	403.80	23.1 ₹ 32,917.5	7.6 10830.00	23.41	216 3,07,800	39 55,575	429 6,11,325
21 Nov	416.35	15.45 ₹ 22,016.25	3.2 4560.00	25.17	385 5,48,625	57 81,225	388 5,52,900
20 Nov	423.00	12.15 ₹ 17,313.75	-0.9 -1282.50	24.52	237 3,37,725	65 92,625	326 4,64,550
19 Nov	423.20	12.9 ₹ 18,382.5	-1.2 -1710.00	25.45	242 3,44,850	18 25,650	258 3,67,650
18 Nov	420.90	13.9 ₹ 19,807.5	1.7 2422.50	25.68	292 4,16,100	15 21,375	237 3,37,725
17 Nov	424.55	12.15 ₹ 17,313.75	0.2 285.00	25.00	181 2,57,925	80 1,14,000	220 3,13,500
14 Nov	426.85	12.1 ₹ 17,242.5	-2.75 -3918.75	25.49	93 1,32,525	79 1,12,575	139 1,98,075
13 Nov	419.80	14.75 ₹ 21,018.75	2.5 3562.50	25.07	24 34,200	8 11,400	59 84,075
12 Nov	424.75	12.25 ₹ 17,456.25	0.45 641.25	23.20	81 1,15,425	6 8,550	51 72,675
11 Nov	427.30	11.8 ₹ 16,815	-6.55 -9333.75	24.66	80 1,14,000	40 57,000	44 62,700
10 Nov	416.85	18.35 ₹ 26,148.75	-0.35 -498.75	27.82	2 2,850	0 0	2 2,850
7 Nov	414.25	18.7 ₹ 26,647.5	0.7 997.50	25.85	2 2,850	-1 -1,425	2 2,850
6 Nov	408.80	18 ₹ 25,650	1.6 2280.00	-	0 0	1 1,425	0 0
4 Nov	415.15	18 ₹ 25,650	1.6 2280.00	25.44	1 1,425	0 0	2 2,850
3 Nov	422.30	16.4 ₹ 23,370	1.65 2351.25	27.53	1 1,425	0 0	1 1,425
31 Oct	426.10	14.75 ₹ 21,018.75	-14.55 -20733.75	-	1 1,425	0 0	0 0
30 Oct	409.90	29.3 ₹ 41,752.5	0 0.00	-	0 0	0 0	0 0
29 Oct	407.20	29.3 ₹ 41,752.5	0 0.00	-	0 0	0 0	0 0

For Bharat Electronics Ltd - strike price 425 expiring on 30DEC2025

Delta for 425 PE is -0.89

Historical price for 425 PE is as follows

On 12 Dec BEL was trading at 389.45. The strike last trading price was 35.15, which was -0.95 lower than the previous day. The implied volatity was 30.12, the open interest changed by -5 which decreased total open position to 426

On 11 Dec BEL was trading at 387.50. The strike last trading price was 35.5, which was -2.25 lower than the previous day. The implied volatity was 26.74, the open interest changed by -5 which decreased total open position to 431

On 10 Dec BEL was trading at 387.35. The strike last trading price was 37.85, which was 3.5 higher than the previous day. The implied volatity was 33.57, the open interest changed by -10 which decreased total open position to 446

On 9 Dec BEL was trading at 389.45. The strike last trading price was 34.35, which was -4.1 lower than the previous day. The implied volatity was 30.06, the open interest changed by -10 which decreased total open position to 457

On 8 Dec BEL was trading at 386.40. The strike last trading price was 38.75, which was 19.1 higher than the previous day. The implied volatity was 36.81, the open interest changed by -9 which decreased total open position to 463

On 5 Dec BEL was trading at 406.90. The strike last trading price was 20, which was 0.45 higher than the previous day. The implied volatity was 24.42, the open interest changed by 13 which increased total open position to 472

On 4 Dec BEL was trading at 407.15. The strike last trading price was 18.8, which was -4.05 lower than the previous day. The implied volatity was 25.15, the open interest changed by 0 which decreased total open position to 458

On 3 Dec BEL was trading at 403.95. The strike last trading price was 22.25, which was 5.65 higher than the previous day. The implied volatity was 26.05, the open interest changed by 7 which increased total open position to 458

On 2 Dec BEL was trading at 413.05. The strike last trading price was 16.7, which was 2.95 higher than the previous day. The implied volatity was 25.75, the open interest changed by 16 which increased total open position to 451

On 1 Dec BEL was trading at 417.25. The strike last trading price was 13.9, which was -3.2 lower than the previous day. The implied volatity was 24.25, the open interest changed by -5 which decreased total open position to 437

On 28 Nov BEL was trading at 411.75. The strike last trading price was 16.9, which was 1.4 higher than the previous day. The implied volatity was 23.13, the open interest changed by -30 which decreased total open position to 442

On 27 Nov BEL was trading at 413.05. The strike last trading price was 15.5, which was 0.6 higher than the previous day. The implied volatity was 22.29, the open interest changed by 6 which increased total open position to 472

On 26 Nov BEL was trading at 415.30. The strike last trading price was 14.9, which was -4.35 lower than the previous day. The implied volatity was 23.17, the open interest changed by 17 which increased total open position to 472

On 25 Nov BEL was trading at 410.25. The strike last trading price was 19.25, which was -3.8 lower than the previous day. The implied volatity was 25.70, the open interest changed by 28 which increased total open position to 456

On 24 Nov BEL was trading at 403.80. The strike last trading price was 23.1, which was 7.6 higher than the previous day. The implied volatity was 23.41, the open interest changed by 39 which increased total open position to 429

On 21 Nov BEL was trading at 416.35. The strike last trading price was 15.45, which was 3.2 higher than the previous day. The implied volatity was 25.17, the open interest changed by 57 which increased total open position to 388

On 20 Nov BEL was trading at 423.00. The strike last trading price was 12.15, which was -0.9 lower than the previous day. The implied volatity was 24.52, the open interest changed by 65 which increased total open position to 326

On 19 Nov BEL was trading at 423.20. The strike last trading price was 12.9, which was -1.2 lower than the previous day. The implied volatity was 25.45, the open interest changed by 18 which increased total open position to 258

On 18 Nov BEL was trading at 420.90. The strike last trading price was 13.9, which was 1.7 higher than the previous day. The implied volatity was 25.68, the open interest changed by 15 which increased total open position to 237

On 17 Nov BEL was trading at 424.55. The strike last trading price was 12.15, which was 0.2 higher than the previous day. The implied volatity was 25.00, the open interest changed by 80 which increased total open position to 220

On 14 Nov BEL was trading at 426.85. The strike last trading price was 12.1, which was -2.75 lower than the previous day. The implied volatity was 25.49, the open interest changed by 79 which increased total open position to 139

On 13 Nov BEL was trading at 419.80. The strike last trading price was 14.75, which was 2.5 higher than the previous day. The implied volatity was 25.07, the open interest changed by 8 which increased total open position to 59

On 12 Nov BEL was trading at 424.75. The strike last trading price was 12.25, which was 0.45 higher than the previous day. The implied volatity was 23.20, the open interest changed by 6 which increased total open position to 51

On 11 Nov BEL was trading at 427.30. The strike last trading price was 11.8, which was -6.55 lower than the previous day. The implied volatity was 24.66, the open interest changed by 40 which increased total open position to 44

On 10 Nov BEL was trading at 416.85. The strike last trading price was 18.35, which was -0.35 lower than the previous day. The implied volatity was 27.82, the open interest changed by 0 which decreased total open position to 2

On 7 Nov BEL was trading at 414.25. The strike last trading price was 18.7, which was 0.7 higher than the previous day. The implied volatity was 25.85, the open interest changed by -1 which decreased total open position to 2

On 6 Nov BEL was trading at 408.80. The strike last trading price was 18, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Nov BEL was trading at 415.15. The strike last trading price was 18, which was 1.6 higher than the previous day. The implied volatity was 25.44, the open interest changed by 0 which decreased total open position to 2

On 3 Nov BEL was trading at 422.30. The strike last trading price was 16.4, which was 1.65 higher than the previous day. The implied volatity was 27.53, the open interest changed by 0 which decreased total open position to 1

On 31 Oct BEL was trading at 426.10. The strike last trading price was 14.75, which was -14.55 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 29.3, 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 29.3, 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