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 435 CE
Delta: 0.06 Vega: 0.10 Theta: -0.09 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	389.45	0.6 ₹ 855	0 0.00	29.62	728 10,37,400	-12 -17,100	1,410 20,09,250
11 Dec	387.50	0.6 ₹ 855	-0.1 -142.50	29.30	383 5,45,775	-49 -69,825	1,423 20,27,775
10 Dec	387.35	0.7 ₹ 997.5	-0.1 -142.50	30.16	511 7,28,175	-37 -52,725	1,473 20,99,025
9 Dec	389.45	0.8 ₹ 1,140	-0.1 -142.50	28.41	819 11,67,075	-38 -54,150	1,511 21,53,175
8 Dec	386.40	0.9 ₹ 1,282.5	-1.55 -2208.75	30.28	3,632 51,75,600	-541 -7,70,925	1,547 22,04,475
5 Dec	406.90	2.3 ₹ 3,277.5	-0.8 -1140.00	23.79	880 12,54,000	160 2,28,000	2,087 29,73,975
4 Dec	407.15	3.4 ₹ 4,845	1 1425.00	25.40	1,045 14,89,125	87 1,23,975	1,926 27,44,550
3 Dec	403.95	2.45 ₹ 3,491.25	-1.05 -1496.25	24.55	2,163 30,82,275	337 4,80,225	1,841 26,23,425
2 Dec	413.05	3.55 ₹ 5,058.75	-0.7 -997.50	22.03	1,622 23,11,350	118 1,68,150	1,505 21,44,625
1 Dec	417.25	4.25 ₹ 6,056.25	0.75 1068.75	20.69	906 12,91,050	-4 -5,700	1,387 19,76,475
28 Nov	411.75	3.5 ₹ 4,987.5	-0.3 -427.50	21.18	958 13,65,150	261 3,71,925	1,389 19,79,325
27 Nov	413.05	3.9 ₹ 5,557.5	-0.65 -926.25	20.67	819 11,67,075	98 1,39,650	1,127 16,05,975
26 Nov	415.30	4.55 ₹ 6,483.75	0.5 712.50	20.56	1,398 19,92,150	-30 -42,750	1,030 14,67,750
25 Nov	410.25	4 ₹ 5,700	0.6 855.00	22.13	883 12,58,275	208 2,96,400	1,060 15,10,500

24 Nov	403.80	3.3 ₹ 4,702.5	-3.2 -4560.00	24.19	1,038 14,79,150	427 6,08,475	849 12,09,825
21 Nov	416.35	6.6 ₹ 9,405	-2.9 -4132.50	21.83	426 6,07,050	113 1,61,025	419 5,97,075
20 Nov	423.00	9.8 ₹ 13,965	-0.05 -71.25	22.89	269 3,83,325	44 62,700	302 4,30,350
19 Nov	423.20	9.9 ₹ 14,107.5	0 0.00	22.89	256 3,64,800	-3 -4,275	259 3,69,075
18 Nov	420.90	9.95 ₹ 14,178.75	-1.9 -2707.50	23.87	133 1,89,525	42 59,850	261 3,71,925
17 Nov	424.55	12 ₹ 17,100	-1.35 -1923.75	24.55	256 3,64,800	115 1,63,875	213 3,03,525
14 Nov	426.85	13.4 ₹ 19,095	2.95 4203.75	24.55	43 61,275	25 35,625	98 1,39,650
13 Nov	419.80	10.45 ₹ 14,891.25	-1.3 -1852.50	24.02	34 48,450	2 2,850	73 1,04,025
12 Nov	424.75	11.75 ₹ 16,743.75	-2.25 -3206.25	23.54	92 1,31,100	37 52,725	71 1,01,175
11 Nov	427.30	14 ₹ 19,950	5 7125.00	24.26	39 55,575	8 11,400	24 34,200
10 Nov	416.85	9 ₹ 12,825	1.1 1567.50	-	0 0	0 0	0 0
7 Nov	414.25	9 ₹ 12,825	1.1 1567.50	23.56	1 1,425	0 0	16 22,800
6 Nov	408.80	7.8 ₹ 11,115	-3.6 -5130.00	24.55	9 12,825	5 7,125	15 21,375
4 Nov	415.15	11.4 ₹ 16,245	-1.55 -2208.75	25.71	4 5,700	3 4,275	10 14,250
3 Nov	422.30	12.95 ₹ 18,453.75	-5.4 -7695.00	23.57	8 11,400	7 9,975	7 9,975
31 Oct	426.10	18.35 ₹ 26,148.75	0 0.00	-	0 0	0 0	0 0
30 Oct	409.90	18.35 ₹ 26,148.75	0 0.00	3.12	0 0	0 0	0 0
29 Oct	407.20	18.35 ₹ 26,148.75	0 0.00	3.57	0 0	0 0	0 0

For Bharat Electronics Ltd - strike price 435 expiring on 30DEC2025

Delta for 435 CE is 0.06

Historical price for 435 CE is as follows

On 12 Dec BEL was trading at 389.45. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 29.62, the open interest changed by -12 which decreased total open position to 1410

On 11 Dec BEL was trading at 387.50. The strike last trading price was 0.6, which was -0.1 lower than the previous day. The implied volatity was 29.30, the open interest changed by -49 which decreased total open position to 1423

On 10 Dec BEL was trading at 387.35. The strike last trading price was 0.7, which was -0.1 lower than the previous day. The implied volatity was 30.16, the open interest changed by -37 which decreased total open position to 1473

On 9 Dec BEL was trading at 389.45. The strike last trading price was 0.8, which was -0.1 lower than the previous day. The implied volatity was 28.41, the open interest changed by -38 which decreased total open position to 1511

On 8 Dec BEL was trading at 386.40. The strike last trading price was 0.9, which was -1.55 lower than the previous day. The implied volatity was 30.28, the open interest changed by -541 which decreased total open position to 1547

On 5 Dec BEL was trading at 406.90. The strike last trading price was 2.3, which was -0.8 lower than the previous day. The implied volatity was 23.79, the open interest changed by 160 which increased total open position to 2087

On 4 Dec BEL was trading at 407.15. The strike last trading price was 3.4, which was 1 higher than the previous day. The implied volatity was 25.40, the open interest changed by 87 which increased total open position to 1926

On 3 Dec BEL was trading at 403.95. The strike last trading price was 2.45, which was -1.05 lower than the previous day. The implied volatity was 24.55, the open interest changed by 337 which increased total open position to 1841

On 2 Dec BEL was trading at 413.05. The strike last trading price was 3.55, which was -0.7 lower than the previous day. The implied volatity was 22.03, the open interest changed by 118 which increased total open position to 1505

On 1 Dec BEL was trading at 417.25. The strike last trading price was 4.25, which was 0.75 higher than the previous day. The implied volatity was 20.69, the open interest changed by -4 which decreased total open position to 1387

On 28 Nov BEL was trading at 411.75. The strike last trading price was 3.5, which was -0.3 lower than the previous day. The implied volatity was 21.18, the open interest changed by 261 which increased total open position to 1389

On 27 Nov BEL was trading at 413.05. The strike last trading price was 3.9, which was -0.65 lower than the previous day. The implied volatity was 20.67, the open interest changed by 98 which increased total open position to 1127

On 26 Nov BEL was trading at 415.30. The strike last trading price was 4.55, which was 0.5 higher than the previous day. The implied volatity was 20.56, the open interest changed by -30 which decreased total open position to 1030

On 25 Nov BEL was trading at 410.25. The strike last trading price was 4, which was 0.6 higher than the previous day. The implied volatity was 22.13, the open interest changed by 208 which increased total open position to 1060

On 24 Nov BEL was trading at 403.80. The strike last trading price was 3.3, which was -3.2 lower than the previous day. The implied volatity was 24.19, the open interest changed by 427 which increased total open position to 849

On 21 Nov BEL was trading at 416.35. The strike last trading price was 6.6, which was -2.9 lower than the previous day. The implied volatity was 21.83, the open interest changed by 113 which increased total open position to 419

On 20 Nov BEL was trading at 423.00. The strike last trading price was 9.8, which was -0.05 lower than the previous day. The implied volatity was 22.89, the open interest changed by 44 which increased total open position to 302

On 19 Nov BEL was trading at 423.20. The strike last trading price was 9.9, which was 0 lower than the previous day. The implied volatity was 22.89, the open interest changed by -3 which decreased total open position to 259

On 18 Nov BEL was trading at 420.90. The strike last trading price was 9.95, which was -1.9 lower than the previous day. The implied volatity was 23.87, the open interest changed by 42 which increased total open position to 261

On 17 Nov BEL was trading at 424.55. The strike last trading price was 12, which was -1.35 lower than the previous day. The implied volatity was 24.55, the open interest changed by 115 which increased total open position to 213

On 14 Nov BEL was trading at 426.85. The strike last trading price was 13.4, which was 2.95 higher than the previous day. The implied volatity was 24.55, the open interest changed by 25 which increased total open position to 98

On 13 Nov BEL was trading at 419.80. The strike last trading price was 10.45, which was -1.3 lower than the previous day. The implied volatity was 24.02, the open interest changed by 2 which increased total open position to 73

On 12 Nov BEL was trading at 424.75. The strike last trading price was 11.75, which was -2.25 lower than the previous day. The implied volatity was 23.54, the open interest changed by 37 which increased total open position to 71

On 11 Nov BEL was trading at 427.30. The strike last trading price was 14, which was 5 higher than the previous day. The implied volatity was 24.26, the open interest changed by 8 which increased total open position to 24

On 10 Nov BEL was trading at 416.85. The strike last trading price was 9, which was 1.1 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 9, which was 1.1 higher than the previous day. The implied volatity was 23.56, the open interest changed by 0 which decreased total open position to 16

On 6 Nov BEL was trading at 408.80. The strike last trading price was 7.8, which was -3.6 lower than the previous day. The implied volatity was 24.55, the open interest changed by 5 which increased total open position to 15

On 4 Nov BEL was trading at 415.15. The strike last trading price was 11.4, which was -1.55 lower than the previous day. The implied volatity was 25.71, the open interest changed by 3 which increased total open position to 10

On 3 Nov BEL was trading at 422.30. The strike last trading price was 12.95, which was -5.4 lower than the previous day. The implied volatity was 23.57, the open interest changed by 7 which increased total open position to 7

On 31 Oct BEL was trading at 426.10. The strike last trading price was 18.35, 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 30 Oct BEL was trading at 409.90. The strike last trading price was 18.35, which was 0 lower than the previous day. The implied volatity was 3.12, 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 18.35, which was 0 lower than the previous day. The implied volatity was 3.57, the open interest changed by 0 which decreased total open position to 0

BEL 30DEC2025 435 PE
Delta: -0.91 Vega: 0.14 Theta: -0.02 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	389.45	44.85 ₹ 63,911.25	0.85 1211.25	34.21	11 15,675	0 0	141 2,00,925
11 Dec	387.50	44 ₹ 62,700	-0.15 -213.75	-	2 2,850	-1 -1,425	140 1,99,500
10 Dec	387.35	44.15 ₹ 62,913.75	-0.9 -1282.50	-	11 15,675	2 2,850	142 2,02,350
9 Dec	389.45	45.05 ₹ 64,196.25	-2.65 -3776.25	39.52	14 19,950	0 0	141 2,00,925
8 Dec	386.40	47.7 ₹ 67,972.5	21.8 31065.00	38.19	23 32,775	-1 -1,425	142 2,02,350
5 Dec	406.90	25.9 ₹ 36,907.5	-0.85 -1211.25	15.90	4 5,700	-3 -4,275	142 2,02,350
4 Dec	407.15	26.7 ₹ 38,047.5	-3.65 -5201.25	26.58	13 18,525	-4 -5,700	145 2,06,625
3 Dec	403.95	30.3 ₹ 43,177.5	6.4 9120.00	26.95	17 24,225	-12 -17,100	150 2,13,750
2 Dec	413.05	23.9 ₹ 34,057.5	4.2 5985.00	26.74	14 19,950	-1 -1,425	164 2,33,700
1 Dec	417.25	19.7 ₹ 28,072.5	-4.75 -6768.75	22.88	43 61,275	0 0	165 2,35,125
28 Nov	411.75	24.25 ₹ 34,556.25	1.85 2636.25	23.99	26 37,050	-5 -7,125	165 2,35,125
27 Nov	413.05	22.4 ₹ 31,920	0.7 997.50	22.53	5 7,125	1 1,425	170 2,42,250
26 Nov	415.30	21.85 ₹ 31,136.25	-4.65 -6626.25	24.24	17 24,225	1 1,425	167 2,37,975
25 Nov	410.25	26.5 ₹ 37,762.5	-4.4 -6270.00	26.55	145 2,06,625	55 78,375	165 2,35,125
24 Nov	403.80	31.3 ₹ 44,602.5	9.3 13252.50	24.67	15 21,375	4 5,700	109 1,55,325
21 Nov	416.35	21.75 ₹ 30,993.75	3.7 5272.50	25.70	91 1,29,675	-18 -25,650	104 1,48,200
20 Nov	423.00	17.5 ₹ 24,937.5	-0.9 -1282.50	24.59	46 65,550	10 14,250	123 1,75,275
19 Nov	423.20	18.3 ₹ 26,077.5	-1.3 -1852.50	25.59	56 79,800	12 17,100	99 1,41,075
18 Nov	420.90	19.55 ₹ 27,858.75	1.85 2636.25	25.98	59 84,075	24 34,200	87 1,23,975
17 Nov	424.55	17.7 ₹ 25,222.5	0.4 570.00	25.75	68 96,900	49 69,825	61 86,925
14 Nov	426.85	16.95 ₹ 24,153.75	-3.3 -4702.50	25.37	10 14,250	6 8,550	11 15,675
13 Nov	419.80	20.25 ₹ 28,856.25	2 2850.00	24.98	1 1,425	0 0	4 5,700
12 Nov	424.75	18.25 ₹ 26,006.25	-17 -24225.00	24.50	6 8,550	5 7,125	5 7,125
11 Nov	427.30	35.25 ₹ 50,231.25	0 0.00	-	0 0	0 0	0 0
10 Nov	416.85	35.25 ₹ 50,231.25	0 0.00	-	0 0	0 0	0 0
7 Nov	414.25	35.25 ₹ 50,231.25	0 0.00	-	0 0	0 0	0 0
6 Nov	408.80	35.25 ₹ 50,231.25	0 0.00	-	0 0	0 0	0 0
4 Nov	415.15	35.25 ₹ 50,231.25	0 0.00	-	0 0	0 0	0 0
3 Nov	422.30	35.25 ₹ 50,231.25	0 0.00	-	0 0	0 0	0 0
31 Oct	426.10	35.25 ₹ 50,231.25	0 0.00	-	0 0	0 0	0 0
30 Oct	409.90	35.25 ₹ 50,231.25	0 0.00	-	0 0	0 0	0 0
29 Oct	407.20	35.25 ₹ 50,231.25	0 0.00	-	0 0	0 0	0 0

For Bharat Electronics Ltd - strike price 435 expiring on 30DEC2025

Delta for 435 PE is -0.91

Historical price for 435 PE is as follows

On 12 Dec BEL was trading at 389.45. The strike last trading price was 44.85, which was 0.85 higher than the previous day. The implied volatity was 34.21, the open interest changed by 0 which decreased total open position to 141

On 11 Dec BEL was trading at 387.50. The strike last trading price was 44, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 140

On 10 Dec BEL was trading at 387.35. The strike last trading price was 44.15, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 142

On 9 Dec BEL was trading at 389.45. The strike last trading price was 45.05, which was -2.65 lower than the previous day. The implied volatity was 39.52, the open interest changed by 0 which decreased total open position to 141

On 8 Dec BEL was trading at 386.40. The strike last trading price was 47.7, which was 21.8 higher than the previous day. The implied volatity was 38.19, the open interest changed by -1 which decreased total open position to 142

On 5 Dec BEL was trading at 406.90. The strike last trading price was 25.9, which was -0.85 lower than the previous day. The implied volatity was 15.90, the open interest changed by -3 which decreased total open position to 142

On 4 Dec BEL was trading at 407.15. The strike last trading price was 26.7, which was -3.65 lower than the previous day. The implied volatity was 26.58, the open interest changed by -4 which decreased total open position to 145

On 3 Dec BEL was trading at 403.95. The strike last trading price was 30.3, which was 6.4 higher than the previous day. The implied volatity was 26.95, the open interest changed by -12 which decreased total open position to 150

On 2 Dec BEL was trading at 413.05. The strike last trading price was 23.9, which was 4.2 higher than the previous day. The implied volatity was 26.74, the open interest changed by -1 which decreased total open position to 164

On 1 Dec BEL was trading at 417.25. The strike last trading price was 19.7, which was -4.75 lower than the previous day. The implied volatity was 22.88, the open interest changed by 0 which decreased total open position to 165

On 28 Nov BEL was trading at 411.75. The strike last trading price was 24.25, which was 1.85 higher than the previous day. The implied volatity was 23.99, the open interest changed by -5 which decreased total open position to 165

On 27 Nov BEL was trading at 413.05. The strike last trading price was 22.4, which was 0.7 higher than the previous day. The implied volatity was 22.53, the open interest changed by 1 which increased total open position to 170

On 26 Nov BEL was trading at 415.30. The strike last trading price was 21.85, which was -4.65 lower than the previous day. The implied volatity was 24.24, the open interest changed by 1 which increased total open position to 167

On 25 Nov BEL was trading at 410.25. The strike last trading price was 26.5, which was -4.4 lower than the previous day. The implied volatity was 26.55, the open interest changed by 55 which increased total open position to 165

On 24 Nov BEL was trading at 403.80. The strike last trading price was 31.3, which was 9.3 higher than the previous day. The implied volatity was 24.67, the open interest changed by 4 which increased total open position to 109

On 21 Nov BEL was trading at 416.35. The strike last trading price was 21.75, which was 3.7 higher than the previous day. The implied volatity was 25.70, the open interest changed by -18 which decreased total open position to 104

On 20 Nov BEL was trading at 423.00. The strike last trading price was 17.5, which was -0.9 lower than the previous day. The implied volatity was 24.59, the open interest changed by 10 which increased total open position to 123

On 19 Nov BEL was trading at 423.20. The strike last trading price was 18.3, which was -1.3 lower than the previous day. The implied volatity was 25.59, the open interest changed by 12 which increased total open position to 99

On 18 Nov BEL was trading at 420.90. The strike last trading price was 19.55, which was 1.85 higher than the previous day. The implied volatity was 25.98, the open interest changed by 24 which increased total open position to 87

On 17 Nov BEL was trading at 424.55. The strike last trading price was 17.7, which was 0.4 higher than the previous day. The implied volatity was 25.75, the open interest changed by 49 which increased total open position to 61

On 14 Nov BEL was trading at 426.85. The strike last trading price was 16.95, which was -3.3 lower than the previous day. The implied volatity was 25.37, the open interest changed by 6 which increased total open position to 11

On 13 Nov BEL was trading at 419.80. The strike last trading price was 20.25, which was 2 higher than the previous day. The implied volatity was 24.98, the open interest changed by 0 which decreased total open position to 4

On 12 Nov BEL was trading at 424.75. The strike last trading price was 18.25, which was -17 lower than the previous day. The implied volatity was 24.50, the open interest changed by 5 which increased total open position to 5

On 11 Nov BEL was trading at 427.30. The strike last trading price was 35.25, 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 10 Nov BEL was trading at 416.85. The strike last trading price was 35.25, 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 7 Nov BEL was trading at 414.25. The strike last trading price was 35.25, 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 6 Nov BEL was trading at 408.80. The strike last trading price was 35.25, 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 4 Nov BEL was trading at 415.15. The strike last trading price was 35.25, 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 3 Nov BEL was trading at 422.30. The strike last trading price was 35.25, 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 31 Oct BEL was trading at 426.10. The strike last trading price was 35.25, 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 30 Oct BEL was trading at 409.90. The strike last trading price was 35.25, 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 35.25, 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