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 445 CE
Delta: 0.04 Vega: 0.07 Theta: -0.07 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	389.45	0.4 ₹ 570	0 0.00	31.97	214 3,04,950	-23 -32,775	917 13,06,725
11 Dec	387.50	0.4 ₹ 570	-0.1 -142.50	31.55	146 2,08,050	23 32,775	958 13,65,150
10 Dec	387.35	0.5 ₹ 712.5	-0.1 -142.50	32.87	301 4,28,925	-77 -1,09,725	935 13,32,375
9 Dec	389.45	0.6 ₹ 855	0 0.00	31.22	740 10,54,500	-35 -49,875	1,021 14,54,925
8 Dec	386.40	0.6 ₹ 855	-0.85 -1211.25	32.13	1,865 26,57,625	239 3,40,575	1,076 15,33,300
5 Dec	406.90	1.35 ₹ 1,923.75	-0.6 -855.00	25.04	601 8,56,425	-15 -21,375	838 11,94,150

4 Dec	407.15	2.05 ₹ 2,921.25	0.55 783.75	26.32	275 3,91,875	69 98,325	853 12,15,525
3 Dec	403.95	1.5 ₹ 2,137.5	-0.5 -712.50	25.79	718 10,23,150	41 58,425	784 11,17,200
2 Dec	413.05	2.05 ₹ 2,921.25	-0.3 -427.50	22.93	691 9,84,675	130 1,85,250	744 10,60,200
1 Dec	417.25	2.3 ₹ 3,277.5	0.3 427.50	21.11	343 4,88,775	46 65,550	618 8,80,650
28 Nov	411.75	2 ₹ 2,850	-0.15 -213.75	21.86	380 5,41,500	70 99,750	558 7,95,150
27 Nov	413.05	2.2 ₹ 3,135	-0.4 -570.00	21.20	405 5,77,125	-44 -62,700	491 6,99,675
26 Nov	415.30	2.6 ₹ 3,705	0.15 213.75	21.02	510 7,26,750	-3 -4,275	537 7,65,225
25 Nov	410.25	2.4 ₹ 3,420	0.35 498.75	22.74	447 6,36,975	23 32,775	540 7,69,500
24 Nov	403.80	2 ₹ 2,850	-1.9 -2707.50	24.65	783 11,15,775	216 3,07,800	515 7,33,875
21 Nov	416.35	4.15 ₹ 5,913.75	-2.1 -2992.50	22.23	351 5,00,175	113 1,61,025	298 4,24,650
20 Nov	423.00	6.25 ₹ 8,906.25	-0.35 -498.75	22.63	186 2,65,050	79 1,12,575	185 2,63,625
19 Nov	423.20	6.6 ₹ 9,405	-0.35 -498.75	23.13	84 1,19,700	29 41,325	106 1,51,050
18 Nov	420.90	7 ₹ 9,975	-1.3 -1852.50	24.60	91 1,29,675	16 22,800	77 1,09,725
17 Nov	424.55	8.3 ₹ 11,827.5	0.85 1211.25	24.58	61 86,925	35 49,875	53 75,525
14 Nov	426.85	7.45 ₹ 10,616.25	-1.55 -2208.75	-	0 0	1 1,425	0 0
13 Nov	419.80	7.45 ₹ 10,616.25	-1.55 -2208.75	24.59	1 1,425	0 0	17 24,225
12 Nov	424.75	9 ₹ 12,825	-1.4 -1995.00	25.08	7 9,975	3 4,275	16 22,800
11 Nov	427.30	10.4 ₹ 14,820	3.5 4987.50	24.95	5 7,125	1 1,425	12 17,100
10 Nov	416.85	6.9 ₹ 9,832.5	0.75 1068.75	24.56	5 7,125	-2 -2,850	11 15,675
7 Nov	414.25	6.15 ₹ 8,763.75	0.35 498.75	23.61	4 5,700	1 1,425	13 18,525
6 Nov	408.80	5.8 ₹ 8,265	-2.4 -3420.00	25.53	3 4,275	2 2,850	12 17,100
4 Nov	415.15	8.2 ₹ 11,685	-2.05 -2921.25	25.71	8 11,400	4 5,700	6 8,550
3 Nov	422.30	10.25 ₹ 14,606.25	-4.75 -6768.75	-	0 0	2 2,850	0 0
31 Oct	426.10	10.25 ₹ 14,606.25	-4.75 -6768.75	-	2 2,850	1 1,425	1 1,425
30 Oct	409.90	15 ₹ 21,375	0 0.00	4.72	0 0	0 0	0 0
29 Oct	407.20	15 ₹ 21,375	0 0.00	5.14	0 0	0 0	0 0

For Bharat Electronics Ltd - strike price 445 expiring on 30DEC2025

Delta for 445 CE is 0.04

Historical price for 445 CE is as follows

On 12 Dec BEL was trading at 389.45. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 31.97, the open interest changed by -23 which decreased total open position to 917

On 11 Dec BEL was trading at 387.50. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 31.55, the open interest changed by 23 which increased total open position to 958

On 10 Dec BEL was trading at 387.35. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was 32.87, the open interest changed by -77 which decreased total open position to 935

On 9 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 31.22, the open interest changed by -35 which decreased total open position to 1021

On 8 Dec BEL was trading at 386.40. The strike last trading price was 0.6, which was -0.85 lower than the previous day. The implied volatity was 32.13, the open interest changed by 239 which increased total open position to 1076

On 5 Dec BEL was trading at 406.90. The strike last trading price was 1.35, which was -0.6 lower than the previous day. The implied volatity was 25.04, the open interest changed by -15 which decreased total open position to 838

On 4 Dec BEL was trading at 407.15. The strike last trading price was 2.05, which was 0.55 higher than the previous day. The implied volatity was 26.32, the open interest changed by 69 which increased total open position to 853

On 3 Dec BEL was trading at 403.95. The strike last trading price was 1.5, which was -0.5 lower than the previous day. The implied volatity was 25.79, the open interest changed by 41 which increased total open position to 784

On 2 Dec BEL was trading at 413.05. The strike last trading price was 2.05, which was -0.3 lower than the previous day. The implied volatity was 22.93, the open interest changed by 130 which increased total open position to 744

On 1 Dec BEL was trading at 417.25. The strike last trading price was 2.3, which was 0.3 higher than the previous day. The implied volatity was 21.11, the open interest changed by 46 which increased total open position to 618

On 28 Nov BEL was trading at 411.75. The strike last trading price was 2, which was -0.15 lower than the previous day. The implied volatity was 21.86, the open interest changed by 70 which increased total open position to 558

On 27 Nov BEL was trading at 413.05. The strike last trading price was 2.2, which was -0.4 lower than the previous day. The implied volatity was 21.20, the open interest changed by -44 which decreased total open position to 491

On 26 Nov BEL was trading at 415.30. The strike last trading price was 2.6, which was 0.15 higher than the previous day. The implied volatity was 21.02, the open interest changed by -3 which decreased total open position to 537

On 25 Nov BEL was trading at 410.25. The strike last trading price was 2.4, which was 0.35 higher than the previous day. The implied volatity was 22.74, the open interest changed by 23 which increased total open position to 540

On 24 Nov BEL was trading at 403.80. The strike last trading price was 2, which was -1.9 lower than the previous day. The implied volatity was 24.65, the open interest changed by 216 which increased total open position to 515

On 21 Nov BEL was trading at 416.35. The strike last trading price was 4.15, which was -2.1 lower than the previous day. The implied volatity was 22.23, the open interest changed by 113 which increased total open position to 298

On 20 Nov BEL was trading at 423.00. The strike last trading price was 6.25, which was -0.35 lower than the previous day. The implied volatity was 22.63, the open interest changed by 79 which increased total open position to 185

On 19 Nov BEL was trading at 423.20. The strike last trading price was 6.6, which was -0.35 lower than the previous day. The implied volatity was 23.13, the open interest changed by 29 which increased total open position to 106

On 18 Nov BEL was trading at 420.90. The strike last trading price was 7, which was -1.3 lower than the previous day. The implied volatity was 24.60, the open interest changed by 16 which increased total open position to 77

On 17 Nov BEL was trading at 424.55. The strike last trading price was 8.3, which was 0.85 higher than the previous day. The implied volatity was 24.58, the open interest changed by 35 which increased total open position to 53

On 14 Nov BEL was trading at 426.85. The strike last trading price was 7.45, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov BEL was trading at 419.80. The strike last trading price was 7.45, which was -1.55 lower than the previous day. The implied volatity was 24.59, the open interest changed by 0 which decreased total open position to 17

On 12 Nov BEL was trading at 424.75. The strike last trading price was 9, which was -1.4 lower than the previous day. The implied volatity was 25.08, the open interest changed by 3 which increased total open position to 16

On 11 Nov BEL was trading at 427.30. The strike last trading price was 10.4, which was 3.5 higher than the previous day. The implied volatity was 24.95, the open interest changed by 1 which increased total open position to 12

On 10 Nov BEL was trading at 416.85. The strike last trading price was 6.9, which was 0.75 higher than the previous day. The implied volatity was 24.56, the open interest changed by -2 which decreased total open position to 11

On 7 Nov BEL was trading at 414.25. The strike last trading price was 6.15, which was 0.35 higher than the previous day. The implied volatity was 23.61, the open interest changed by 1 which increased total open position to 13

On 6 Nov BEL was trading at 408.80. The strike last trading price was 5.8, which was -2.4 lower than the previous day. The implied volatity was 25.53, the open interest changed by 2 which increased total open position to 12

On 4 Nov BEL was trading at 415.15. The strike last trading price was 8.2, which was -2.05 lower than the previous day. The implied volatity was 25.71, the open interest changed by 4 which increased total open position to 6

On 3 Nov BEL was trading at 422.30. The strike last trading price was 10.25, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 31 Oct BEL was trading at 426.10. The strike last trading price was 10.25, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 30 Oct BEL was trading at 409.90. The strike last trading price was 15, which was 0 lower than the previous day. The implied volatity was 4.72, 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 15, which was 0 lower than the previous day. The implied volatity was 5.14, the open interest changed by 0 which decreased total open position to 0

BEL 30DEC2025 445 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	389.45	55.25 ₹ 78,731.25	1 1425.00	-	0 0	0 0	96 1,36,800
11 Dec	387.50	55.25 ₹ 78,731.25	1 1425.00	35.69	3 4,275	0 0	98 1,39,650
10 Dec	387.35	54.25 ₹ 77,306.25	-2.75 -3918.75	-	0 0	0 0	98 1,39,650
9 Dec	389.45	54.25 ₹ 77,306.25	-2.75 -3918.75	41.31	3 4,275	2 2,850	97 1,38,225
8 Dec	386.40	57 ₹ 81,225	21.35 30423.75	39.76	9 12,825	1 1,425	94 1,33,950
5 Dec	406.90	35.65 ₹ 50,801.25	3.3 4702.50	-	0 0	-1 -1,425	0 0
4 Dec	407.15	35.65 ₹ 50,801.25	3.3 4702.50	29.21	6 8,550	-2 -2,850	92 1,31,100
3 Dec	403.95	32.3 ₹ 46,027.5	0.55 783.75	-	0 0	1 1,425	0 0
2 Dec	413.05	32.3 ₹ 46,027.5	0.55 783.75	28.69	5 7,125	1 1,425	94 1,33,950
1 Dec	417.25	31.75 ₹ 45,243.75	1.95 2778.75	-	0 0	0 0	0 0
28 Nov	411.75	31.75 ₹ 45,243.75	1.95 2778.75	-	0 0	0 0	0 0
27 Nov	413.05	31.75 ₹ 45,243.75	1.95 2778.75	26.79	17 24,225	0 0	93 1,32,525
26 Nov	415.30	29.85 ₹ 42,536.25	-3.85 -5486.25	25.61	50 71,250	33 47,025	92 1,31,100
25 Nov	410.25	33.7 ₹ 48,022.5	-3.2 -4560.00	25.03	10 14,250	1 1,425	59 84,075
24 Nov	403.80	36.9 ₹ 52,582.5	7.45 10616.25	-	6 8,550	-3 -4,275	57 81,225
21 Nov	416.35	29 ₹ 41,325	4.1 5842.50	26.25	63 89,775	35 49,875	60 85,500
20 Nov	423.00	24.9 ₹ 35,482.5	0 0.00	26.56	5 7,125	1 1,425	24 34,200
19 Nov	423.20	24.9 ₹ 35,482.5	1 1425.00	-	0 0	4 5,700	0 0
18 Nov	420.90	24.9 ₹ 35,482.5	1 1425.00	23.80	5 7,125	3 4,275	22 31,350
17 Nov	424.55	23.75 ₹ 33,843.75	-1.75 -2493.75	25.61	20 28,500	14 19,950	18 25,650
14 Nov	426.85	25.5 ₹ 36,337.5	-6.5 -9262.50	-	0 0	0 0	0 0
13 Nov	419.80	25.5 ₹ 36,337.5	-6.5 -9262.50	-	0 0	3 4,275	0 0
12 Nov	424.75	25.5 ₹ 36,337.5	-6.5 -9262.50	26.32	4 5,700	2 2,850	3 4,275
11 Nov	427.30	32 ₹ 45,600	-9.8 -13965.00	-	0 0	0 0	0 0
10 Nov	416.85	32 ₹ 45,600	-9.8 -13965.00	-	0 0	0 0	0 0
7 Nov	414.25	32 ₹ 45,600	-9.8 -13965.00	-	0 0	0 0	0 0
6 Nov	408.80	32 ₹ 45,600	-9.8 -13965.00	-	0 0	1 1,425	0 0
4 Nov	415.15	32 ₹ 45,600	-9.8 -13965.00	28.02	1 1,425	0 0	0 0
3 Nov	422.30	41.8 ₹ 59,565	0 0.00	-	0 0	0 0	0 0
31 Oct	426.10	41.8 ₹ 59,565	0 0.00	-	0 0	0 0	0 0
30 Oct	409.90	41.8 ₹ 59,565	0 0.00	-	0 0	0 0	0 0
29 Oct	407.20	41.8 ₹ 59,565	0 0.00	-	0 0	0 0	0 0

For Bharat Electronics Ltd - strike price 445 expiring on 30DEC2025

Delta for 445 PE is -

Historical price for 445 PE is as follows

On 12 Dec BEL was trading at 389.45. The strike last trading price was 55.25, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96

On 11 Dec BEL was trading at 387.50. The strike last trading price was 55.25, which was 1 higher than the previous day. The implied volatity was 35.69, the open interest changed by 0 which decreased total open position to 98

On 10 Dec BEL was trading at 387.35. The strike last trading price was 54.25, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 98

On 9 Dec BEL was trading at 389.45. The strike last trading price was 54.25, which was -2.75 lower than the previous day. The implied volatity was 41.31, the open interest changed by 2 which increased total open position to 97

On 8 Dec BEL was trading at 386.40. The strike last trading price was 57, which was 21.35 higher than the previous day. The implied volatity was 39.76, the open interest changed by 1 which increased total open position to 94

On 5 Dec BEL was trading at 406.90. The strike last trading price was 35.65, which was 3.3 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 4 Dec BEL was trading at 407.15. The strike last trading price was 35.65, which was 3.3 higher than the previous day. The implied volatity was 29.21, the open interest changed by -2 which decreased total open position to 92

On 3 Dec BEL was trading at 403.95. The strike last trading price was 32.3, which was 0.55 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 32.3, which was 0.55 higher than the previous day. The implied volatity was 28.69, the open interest changed by 1 which increased total open position to 94

On 1 Dec BEL was trading at 417.25. The strike last trading price was 31.75, which was 1.95 higher 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 31.75, which was 1.95 higher 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 31.75, which was 1.95 higher than the previous day. The implied volatity was 26.79, the open interest changed by 0 which decreased total open position to 93

On 26 Nov BEL was trading at 415.30. The strike last trading price was 29.85, which was -3.85 lower than the previous day. The implied volatity was 25.61, the open interest changed by 33 which increased total open position to 92

On 25 Nov BEL was trading at 410.25. The strike last trading price was 33.7, which was -3.2 lower than the previous day. The implied volatity was 25.03, the open interest changed by 1 which increased total open position to 59

On 24 Nov BEL was trading at 403.80. The strike last trading price was 36.9, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 57

On 21 Nov BEL was trading at 416.35. The strike last trading price was 29, which was 4.1 higher than the previous day. The implied volatity was 26.25, the open interest changed by 35 which increased total open position to 60

On 20 Nov BEL was trading at 423.00. The strike last trading price was 24.9, which was 0 lower than the previous day. The implied volatity was 26.56, the open interest changed by 1 which increased total open position to 24

On 19 Nov BEL was trading at 423.20. The strike last trading price was 24.9, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 18 Nov BEL was trading at 420.90. The strike last trading price was 24.9, which was 1 higher than the previous day. The implied volatity was 23.80, the open interest changed by 3 which increased total open position to 22

On 17 Nov BEL was trading at 424.55. The strike last trading price was 23.75, which was -1.75 lower than the previous day. The implied volatity was 25.61, the open interest changed by 14 which increased total open position to 18

On 14 Nov BEL was trading at 426.85. The strike last trading price was 25.5, which was -6.5 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 25.5, which was -6.5 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 12 Nov BEL was trading at 424.75. The strike last trading price was 25.5, which was -6.5 lower than the previous day. The implied volatity was 26.32, the open interest changed by 2 which increased total open position to 3

On 11 Nov BEL was trading at 427.30. The strike last trading price was 32, which was -9.8 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 32, which was -9.8 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 32, which was -9.8 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 32, which was -9.8 lower 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 32, which was -9.8 lower than the previous day. The implied volatity was 28.02, 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 41.8, 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 41.8, 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 41.8, 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 41.8, 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