BEL

Bharat Electronics Ltd

388 -2.75 (-0.70%)

L: 384.75 H: 391.2

Back to Option Chain

Historical option data for BEL
16 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 455 CE
Delta: 0.02 Vega: 0.04 Theta: -0.05 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	388.00	0.2 ₹ 285	-0.1 -142.50	38.17	241 3,43,425	-43 -61,275	335 4,77,375
15 Dec	390.75	0.3 ₹ 427.5	0 0.00	37.28	78 1,11,150	44 62,700	372 5,30,100
12 Dec	389.45	0.3 ₹ 427.5	0 0.00	34.67	51 72,675	-8 -11,400	328 4,67,400
11 Dec	387.50	0.3 ₹ 427.5	-0.1 -142.50	34.16	46 65,550	-25 -35,625	336 4,78,800
10 Dec	387.35	0.4 ₹ 570	-0.05 -71.25	35.29	49 69,825	-13 -18,525	365 5,20,125
9 Dec	389.45	0.45 ₹ 641.25	0 0.00	33.70	116 1,65,300	-26 -37,050	378 5,38,650
8 Dec	386.40	0.45 ₹ 641.25	-0.4 -570.00	34.46	268 3,81,900	-21 -29,925	405 5,77,125
5 Dec	406.90	0.8 ₹ 1,140	-0.45 -641.25	26.26	313 4,46,025	45 64,125	425 6,05,625
4 Dec	407.15	1.3 ₹ 1,852.5	0.35 498.75	27.63	119 1,69,575	-4 -5,700	380 5,41,500
3 Dec	403.95	0.9 ₹ 1,282.5	-0.2 -285.00	26.82	128 1,82,400	-8 -11,400	385 5,48,625
2 Dec	413.05	1.1 ₹ 1,567.5	-0.2 -285.00	23.45	122 1,73,850	18 25,650	393 5,60,025
1 Dec	417.25	1.25 ₹ 1,781.25	0.1 142.50	21.85	185 2,63,625	47 66,975	376 5,35,800
28 Nov	411.75	1.15 ₹ 1,638.75	0 0.00	22.69	160 2,28,000	43 61,275	330 4,70,250
27 Nov	413.05	1.2 ₹ 1,710	-0.3 -427.50	21.72	102 1,45,350	2 2,850	287 4,08,975
26 Nov	415.30	1.45 ₹ 2,066.25	0 0.00	21.55	301 4,28,925	-17 -24,225	287 4,08,975
25 Nov	410.25	1.45 ₹ 2,066.25	0.1 142.50	23.52	277 3,94,725	127 1,80,975	304 4,33,200
24 Nov	403.80	1.25 ₹ 1,781.25	-1.2 -1710.00	25.43	422 6,01,350	-103 -1,46,775	176 2,50,800

21 Nov	416.35	2.5 ₹ 3,562.5	-1.45 -2066.25	22.54	273 3,89,025	117 1,66,725	279 3,97,575
20 Nov	423.00	4.05 ₹ 5,771.25	-0.35 -498.75	23.11	116 1,65,300	59 84,075	165 2,35,125
19 Nov	423.20	4.4 ₹ 6,270	0 0.00	23.71	81 1,15,425	22 31,350	107 1,52,475
18 Nov	420.90	4.5 ₹ 6,412.5	-1.2 -1710.00	24.47	104 1,48,200	42 59,850	84 1,19,700
17 Nov	424.55	5.7 ₹ 8,122.5	-1.2 -1710.00	24.95	20 28,500	4 5,700	41 58,425
14 Nov	426.85	6.65 ₹ 9,476.25	1.2 1710.00	24.92	4 5,700	0 0	36 51,300
13 Nov	419.80	5.45 ₹ 7,766.25	-0.55 -783.75	25.60	4 5,700	1 1,425	36 51,300
12 Nov	424.75	6 ₹ 8,550	-1.2 -1710.00	24.71	19 27,075	3 4,275	33 47,025
11 Nov	427.30	7.15 ₹ 10,188.75	1.75 2493.75	24.72	20 28,500	4 5,700	30 42,750
10 Nov	416.85	5.4 ₹ 7,695	1.4 1995.00	26.23	2 2,850	0 0	26 37,050
7 Nov	414.25	4 ₹ 5,700	0 0.00	23.48	11 15,675	5 7,125	26 37,050
6 Nov	408.80	4 ₹ 5,700	-1.8 -2565.00	25.72	19 27,075	7 9,975	20 28,500
4 Nov	415.15	5.8 ₹ 8,265	0.9 1282.50	25.79	4 5,700	1 1,425	13 18,525
3 Nov	422.30	4.9 ₹ 6,982.5	-7.25 -10331.25	-	0 0	0 0	0 0
31 Oct	426.10	4.9 ₹ 6,982.5	-7.25 -10331.25	-	0 0	0 0	0 0
30 Oct	409.90	4.9 ₹ 6,982.5	-7.25 -10331.25	-	0 0	12 17,100	0 0
29 Oct	407.20	4.9 ₹ 6,982.5	-7.25 -10331.25	26.16	19 27,075	12 17,100	12 17,100

For Bharat Electronics Ltd - strike price 455 expiring on 30DEC2025

Delta for 455 CE is 0.02

Historical price for 455 CE is as follows

On 16 Dec BEL was trading at 388.00. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 38.17, the open interest changed by -43 which decreased total open position to 335

On 15 Dec BEL was trading at 390.75. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 37.28, the open interest changed by 44 which increased total open position to 372

On 12 Dec BEL was trading at 389.45. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 34.67, the open interest changed by -8 which decreased total open position to 328

On 11 Dec BEL was trading at 387.50. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 34.16, the open interest changed by -25 which decreased total open position to 336

On 10 Dec BEL was trading at 387.35. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 35.29, the open interest changed by -13 which decreased total open position to 365

On 9 Dec BEL was trading at 389.45. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 33.70, the open interest changed by -26 which decreased total open position to 378

On 8 Dec BEL was trading at 386.40. The strike last trading price was 0.45, which was -0.4 lower than the previous day. The implied volatity was 34.46, the open interest changed by -21 which decreased total open position to 405

On 5 Dec BEL was trading at 406.90. The strike last trading price was 0.8, which was -0.45 lower than the previous day. The implied volatity was 26.26, the open interest changed by 45 which increased total open position to 425

On 4 Dec BEL was trading at 407.15. The strike last trading price was 1.3, which was 0.35 higher than the previous day. The implied volatity was 27.63, the open interest changed by -4 which decreased total open position to 380

On 3 Dec BEL was trading at 403.95. The strike last trading price was 0.9, which was -0.2 lower than the previous day. The implied volatity was 26.82, the open interest changed by -8 which decreased total open position to 385

On 2 Dec BEL was trading at 413.05. The strike last trading price was 1.1, which was -0.2 lower than the previous day. The implied volatity was 23.45, the open interest changed by 18 which increased total open position to 393

On 1 Dec BEL was trading at 417.25. The strike last trading price was 1.25, which was 0.1 higher than the previous day. The implied volatity was 21.85, the open interest changed by 47 which increased total open position to 376

On 28 Nov BEL was trading at 411.75. The strike last trading price was 1.15, which was 0 lower than the previous day. The implied volatity was 22.69, the open interest changed by 43 which increased total open position to 330

On 27 Nov BEL was trading at 413.05. The strike last trading price was 1.2, which was -0.3 lower than the previous day. The implied volatity was 21.72, the open interest changed by 2 which increased total open position to 287

On 26 Nov BEL was trading at 415.30. The strike last trading price was 1.45, which was 0 lower than the previous day. The implied volatity was 21.55, the open interest changed by -17 which decreased total open position to 287

On 25 Nov BEL was trading at 410.25. The strike last trading price was 1.45, which was 0.1 higher than the previous day. The implied volatity was 23.52, the open interest changed by 127 which increased total open position to 304

On 24 Nov BEL was trading at 403.80. The strike last trading price was 1.25, which was -1.2 lower than the previous day. The implied volatity was 25.43, the open interest changed by -103 which decreased total open position to 176

On 21 Nov BEL was trading at 416.35. The strike last trading price was 2.5, which was -1.45 lower than the previous day. The implied volatity was 22.54, the open interest changed by 117 which increased total open position to 279

On 20 Nov BEL was trading at 423.00. The strike last trading price was 4.05, which was -0.35 lower than the previous day. The implied volatity was 23.11, the open interest changed by 59 which increased total open position to 165

On 19 Nov BEL was trading at 423.20. The strike last trading price was 4.4, which was 0 lower than the previous day. The implied volatity was 23.71, the open interest changed by 22 which increased total open position to 107

On 18 Nov BEL was trading at 420.90. The strike last trading price was 4.5, which was -1.2 lower than the previous day. The implied volatity was 24.47, the open interest changed by 42 which increased total open position to 84

On 17 Nov BEL was trading at 424.55. The strike last trading price was 5.7, which was -1.2 lower than the previous day. The implied volatity was 24.95, the open interest changed by 4 which increased total open position to 41

On 14 Nov BEL was trading at 426.85. The strike last trading price was 6.65, which was 1.2 higher than the previous day. The implied volatity was 24.92, the open interest changed by 0 which decreased total open position to 36

On 13 Nov BEL was trading at 419.80. The strike last trading price was 5.45, which was -0.55 lower than the previous day. The implied volatity was 25.60, the open interest changed by 1 which increased total open position to 36

On 12 Nov BEL was trading at 424.75. The strike last trading price was 6, which was -1.2 lower than the previous day. The implied volatity was 24.71, the open interest changed by 3 which increased total open position to 33

On 11 Nov BEL was trading at 427.30. The strike last trading price was 7.15, which was 1.75 higher than the previous day. The implied volatity was 24.72, the open interest changed by 4 which increased total open position to 30

On 10 Nov BEL was trading at 416.85. The strike last trading price was 5.4, which was 1.4 higher than the previous day. The implied volatity was 26.23, the open interest changed by 0 which decreased total open position to 26

On 7 Nov BEL was trading at 414.25. The strike last trading price was 4, which was 0 lower than the previous day. The implied volatity was 23.48, the open interest changed by 5 which increased total open position to 26

On 6 Nov BEL was trading at 408.80. The strike last trading price was 4, which was -1.8 lower than the previous day. The implied volatity was 25.72, the open interest changed by 7 which increased total open position to 20

On 4 Nov BEL was trading at 415.15. The strike last trading price was 5.8, which was 0.9 higher than the previous day. The implied volatity was 25.79, the open interest changed by 1 which increased total open position to 13

On 3 Nov BEL was trading at 422.30. The strike last trading price was 4.9, which was -7.25 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 4.9, which was -7.25 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 4.9, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 0

On 29 Oct BEL was trading at 407.20. The strike last trading price was 4.9, which was -7.25 lower than the previous day. The implied volatity was 26.16, the open interest changed by 12 which increased total open position to 12

BEL 30DEC2025 455 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	388.00	67.65 ₹ 96,401.25	8.65 12326.25	-	0 0	0 0	58 82,650
15 Dec	390.75	67.65 ₹ 96,401.25	8.65 12326.25	-	0 0	0 0	0 0
12 Dec	389.45	67.65 ₹ 96,401.25	8.65 12326.25	-	0 0	0 0	58 82,650
11 Dec	387.50	67.65 ₹ 96,401.25	8.65 12326.25	-	0 0	0 0	58 82,650
10 Dec	387.35	67.65 ₹ 96,401.25	8.65 12326.25	-	0 0	0 0	58 82,650
9 Dec	389.45	67.65 ₹ 96,401.25	8.65 12326.25	62.85	3 4,275	-1 -1,425	59 84,075
8 Dec	386.40	59 ₹ 84,075	11.75 16743.75	-	33 47,025	-1 -1,425	34 48,450
5 Dec	406.90	47.25 ₹ 67,331.25	9.8 13965.00	33.30	1 1,425	0 0	34 48,450
4 Dec	407.15	37.45 ₹ 53,366.25	-2.4 -3420.00	-	0 0	0 0	0 0
3 Dec	403.95	37.45 ₹ 53,366.25	-2.4 -3420.00	-	0 0	0 0	0 0
2 Dec	413.05	37.45 ₹ 53,366.25	-2.4 -3420.00	-	0 0	13 18,525	0 0
1 Dec	417.25	37.45 ₹ 53,366.25	-2.4 -3420.00	28.75	16 22,800	12 17,100	33 47,025
28 Nov	411.75	39.7 ₹ 56,572.5	7.95 11328.75	-	0 0	16 22,800	0 0
27 Nov	413.05	39.7 ₹ 56,572.5	7.95 11328.75	25.59	25 35,625	15 21,375	20 28,500
26 Nov	415.30	31.75 ₹ 45,243.75	-5.2 -7410.00	-	0 0	0 0	0 0
25 Nov	410.25	31.75 ₹ 45,243.75	-5.2 -7410.00	-	0 0	0 0	0 0
24 Nov	403.80	31.75 ₹ 45,243.75	-5.2 -7410.00	-	0 0	0 0	0 0
21 Nov	416.35	31.75 ₹ 45,243.75	-5.2 -7410.00	-	0 0	0 0	0 0
20 Nov	423.00	31.75 ₹ 45,243.75	-5.2 -7410.00	25.78	2 2,850	0 0	5 7,125
19 Nov	423.20	36.95 ₹ 52,653.75	4.95 7053.75	35.96	1 1,425	0 0	5 7,125
18 Nov	420.90	32 ₹ 45,600	-0.5 -712.50	22.84	2 2,850	1 1,425	4 5,700
17 Nov	424.55	32.5 ₹ 46,312.5	-1 -1425.00	29.04	1 1,425	0 0	2 2,850
14 Nov	426.85	33.5 ₹ 47,737.5	-15.3 -21802.50	32.39	2 2,850	1 1,425	1 1,425
13 Nov	419.80	48.8 ₹ 69,540	0 0.00	-	0 0	0 0	0 0
12 Nov	424.75	48.8 ₹ 69,540	0 0.00	-	0 0	0 0	0 0
11 Nov	427.30	48.8 ₹ 69,540	0 0.00	-	0 0	0 0	0 0
10 Nov	416.85	48.8 ₹ 69,540	0 0.00	-	0 0	0 0	0 0
7 Nov	414.25	48.8 ₹ 69,540	0 0.00	-	0 0	0 0	0 0
6 Nov	408.80	48.8 ₹ 69,540	0 0.00	-	0 0	0 0	0 0
4 Nov	415.15	48.8 ₹ 69,540	0 0.00	-	0 0	0 0	0 0
3 Nov	422.30	48.8 ₹ 69,540	0 0.00	-	0 0	0 0	0 0
31 Oct	426.10	48.8 ₹ 69,540	0 0.00	-	0 0	0 0	0 0
30 Oct	409.90	48.8 ₹ 69,540	0 0.00	-	0 0	0 0	0 0
29 Oct	407.20	48.8 ₹ 69,540	0 0.00	-	0 0	0 0	0 0

For Bharat Electronics Ltd - strike price 455 expiring on 30DEC2025

Delta for 455 PE is -

Historical price for 455 PE is as follows

On 16 Dec BEL was trading at 388.00. The strike last trading price was 67.65, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58

On 15 Dec BEL was trading at 390.75. The strike last trading price was 67.65, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec BEL was trading at 389.45. The strike last trading price was 67.65, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58

On 11 Dec BEL was trading at 387.50. The strike last trading price was 67.65, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58

On 10 Dec BEL was trading at 387.35. The strike last trading price was 67.65, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58

On 9 Dec BEL was trading at 389.45. The strike last trading price was 67.65, which was 8.65 higher than the previous day. The implied volatity was 62.85, the open interest changed by -1 which decreased total open position to 59

On 8 Dec BEL was trading at 386.40. The strike last trading price was 59, which was 11.75 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 34

On 5 Dec BEL was trading at 406.90. The strike last trading price was 47.25, which was 9.8 higher than the previous day. The implied volatity was 33.30, the open interest changed by 0 which decreased total open position to 34

On 4 Dec BEL was trading at 407.15. The strike last trading price was 37.45, which was -2.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec BEL was trading at 403.95. The strike last trading price was 37.45, which was -2.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec BEL was trading at 413.05. The strike last trading price was 37.45, which was -2.4 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 0

On 1 Dec BEL was trading at 417.25. The strike last trading price was 37.45, which was -2.4 lower than the previous day. The implied volatity was 28.75, the open interest changed by 12 which increased total open position to 33

On 28 Nov BEL was trading at 411.75. The strike last trading price was 39.7, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 0

On 27 Nov BEL was trading at 413.05. The strike last trading price was 39.7, which was 7.95 higher than the previous day. The implied volatity was 25.59, the open interest changed by 15 which increased total open position to 20

On 26 Nov BEL was trading at 415.30. The strike last trading price was 31.75, which was -5.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov BEL was trading at 410.25. The strike last trading price was 31.75, which was -5.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov BEL was trading at 403.80. The strike last trading price was 31.75, which was -5.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov BEL was trading at 416.35. The strike last trading price was 31.75, which was -5.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov BEL was trading at 423.00. The strike last trading price was 31.75, which was -5.2 lower than the previous day. The implied volatity was 25.78, the open interest changed by 0 which decreased total open position to 5

On 19 Nov BEL was trading at 423.20. The strike last trading price was 36.95, which was 4.95 higher than the previous day. The implied volatity was 35.96, the open interest changed by 0 which decreased total open position to 5

On 18 Nov BEL was trading at 420.90. The strike last trading price was 32, which was -0.5 lower than the previous day. The implied volatity was 22.84, the open interest changed by 1 which increased total open position to 4

On 17 Nov BEL was trading at 424.55. The strike last trading price was 32.5, which was -1 lower than the previous day. The implied volatity was 29.04, the open interest changed by 0 which decreased total open position to 2

On 14 Nov BEL was trading at 426.85. The strike last trading price was 33.5, which was -15.3 lower than the previous day. The implied volatity was 32.39, the open interest changed by 1 which increased total open position to 1

On 13 Nov BEL was trading at 419.80. The strike last trading price was 48.8, 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 12 Nov BEL was trading at 424.75. The strike last trading price was 48.8, 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 11 Nov BEL was trading at 427.30. The strike last trading price was 48.8, 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 10 Nov BEL was trading at 416.85. The strike last trading price was 48.8, 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 7 Nov BEL was trading at 414.25. The strike last trading price was 48.8, 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 6 Nov BEL was trading at 408.80. The strike last trading price was 48.8, 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 4 Nov BEL was trading at 415.15. The strike last trading price was 48.8, 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 3 Nov BEL was trading at 422.30. The strike last trading price was 48.8, 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 48.8, 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 48.8, 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 48.8, 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