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 465 CE
Delta: 0.02 Vega: 0.04 Theta: -0.05 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	389.45	0.25 ₹ 356.25	-0.05 -71.25	37.69	5 7,125	-2 -2,850	138 1,96,650
11 Dec	387.50	0.3 ₹ 427.5	0 0.00	38.18	3 4,275	0 0	142 2,02,350
10 Dec	387.35	0.3 ₹ 427.5	0 0.00	37.91	39 55,575	-21 -29,925	143 2,03,775
9 Dec	389.45	0.3 ₹ 427.5	-0.05 -71.25	35.26	65 92,625	-25 -35,625	164 2,33,700
8 Dec	386.40	0.35 ₹ 498.75	-0.2 -285.00	36.76	232 3,30,600	-8 -11,400	205 2,92,125
5 Dec	406.90	0.55 ₹ 783.75	-0.2 -285.00	28.17	72 1,02,600	21 29,925	215 3,06,375
4 Dec	407.15	0.75 ₹ 1,068.75	0.2 285.00	28.27	63 89,775	8 11,400	193 2,75,025
3 Dec	403.95	0.55 ₹ 783.75	-0.1 -142.50	27.89	100 1,42,500	7 9,975	185 2,63,625
2 Dec	413.05	0.65 ₹ 926.25	-0.1 -142.50	24.58	48 68,400	-1 -1,425	182 2,59,350
1 Dec	417.25	0.75 ₹ 1,068.75	0.1 142.50	23.14	143 2,03,775	-13 -18,525	183 2,60,775
28 Nov	411.75	0.65 ₹ 926.25	-0.05 -71.25	23.45	201 2,86,425	-2 -2,850	204 2,90,700
27 Nov	413.05	0.7 ₹ 997.5	-0.1 -142.50	22.67	75 1,06,875	23 32,775	207 2,94,975
26 Nov	415.30	0.8 ₹ 1,140	-0.2 -285.00	22.15	215 3,06,375	23 32,775	183 2,60,775
25 Nov	410.25	1 ₹ 1,425	0.15 213.75	25.03	114 1,62,450	58 82,650	159 2,26,575
24 Nov	403.80	0.85 ₹ 1,211.25	-0.65 -926.25	26.67	57 81,225	11 15,675	99 1,41,075
21 Nov	416.35	1.45 ₹ 2,066.25	-1.05 -1496.25	22.81	148 2,10,900	32 45,600	88 1,25,400
20 Nov	423.00	2.5 ₹ 3,562.5	-0.15 -213.75	23.37	49 69,825	17 24,225	56 79,800
19 Nov	423.20	2.65 ₹ 3,776.25	-7.1 -10117.50	23.59	95 1,35,375	37 52,725	37 52,725
18 Nov	420.90	9.75 ₹ 13,893.75	0 0.00	7.35	0 0	0 0	0 0
17 Nov	424.55	9.75 ₹ 13,893.75	0 0.00	6.65	0 0	0 0	0 0
14 Nov	426.85	9.75 ₹ 13,893.75	0 0.00	6.10	0 0	0 0	0 0
13 Nov	419.80	9.75 ₹ 13,893.75	0 0.00	7.13	0 0	0 0	0 0
12 Nov	424.75	9.75 ₹ 13,893.75	0 0.00	6.49	0 0	0 0	0 0

11 Nov	427.30	9.75 ₹ 13,893.75	0 0.00	5.82	0 0	0 0	0 0
10 Nov	416.85	9.75 ₹ 13,893.75	0 0.00	7.48	0 0	0 0	0 0
7 Nov	414.25	9.75 ₹ 13,893.75	0 0.00	7.59	0 0	0 0	0 0
6 Nov	408.80	9.75 ₹ 13,893.75	0 0.00	8.40	0 0	0 0	0 0
4 Nov	415.15	9.75 ₹ 13,893.75	0 0.00	7.12	0 0	0 0	0 0
3 Nov	422.30	9.75 ₹ 13,893.75	0 0.00	6.02	0 0	0 0	0 0
31 Oct	426.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bharat Electronics Ltd - strike price 465 expiring on 30DEC2025

Delta for 465 CE is 0.02

Historical price for 465 CE is as follows

On 12 Dec BEL was trading at 389.45. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 37.69, the open interest changed by -2 which decreased total open position to 138

On 11 Dec BEL was trading at 387.50. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 38.18, the open interest changed by 0 which decreased total open position to 142

On 10 Dec BEL was trading at 387.35. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 37.91, the open interest changed by -21 which decreased total open position to 143

On 9 Dec BEL was trading at 389.45. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 35.26, the open interest changed by -25 which decreased total open position to 164

On 8 Dec BEL was trading at 386.40. The strike last trading price was 0.35, which was -0.2 lower than the previous day. The implied volatity was 36.76, the open interest changed by -8 which decreased total open position to 205

On 5 Dec BEL was trading at 406.90. The strike last trading price was 0.55, which was -0.2 lower than the previous day. The implied volatity was 28.17, the open interest changed by 21 which increased total open position to 215

On 4 Dec BEL was trading at 407.15. The strike last trading price was 0.75, which was 0.2 higher than the previous day. The implied volatity was 28.27, the open interest changed by 8 which increased total open position to 193

On 3 Dec BEL was trading at 403.95. The strike last trading price was 0.55, which was -0.1 lower than the previous day. The implied volatity was 27.89, the open interest changed by 7 which increased total open position to 185

On 2 Dec BEL was trading at 413.05. The strike last trading price was 0.65, which was -0.1 lower than the previous day. The implied volatity was 24.58, the open interest changed by -1 which decreased total open position to 182

On 1 Dec BEL was trading at 417.25. The strike last trading price was 0.75, which was 0.1 higher than the previous day. The implied volatity was 23.14, the open interest changed by -13 which decreased total open position to 183

On 28 Nov BEL was trading at 411.75. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 23.45, the open interest changed by -2 which decreased total open position to 204

On 27 Nov BEL was trading at 413.05. The strike last trading price was 0.7, which was -0.1 lower than the previous day. The implied volatity was 22.67, the open interest changed by 23 which increased total open position to 207

On 26 Nov BEL was trading at 415.30. The strike last trading price was 0.8, which was -0.2 lower than the previous day. The implied volatity was 22.15, the open interest changed by 23 which increased total open position to 183

On 25 Nov BEL was trading at 410.25. The strike last trading price was 1, which was 0.15 higher than the previous day. The implied volatity was 25.03, the open interest changed by 58 which increased total open position to 159

On 24 Nov BEL was trading at 403.80. The strike last trading price was 0.85, which was -0.65 lower than the previous day. The implied volatity was 26.67, the open interest changed by 11 which increased total open position to 99

On 21 Nov BEL was trading at 416.35. The strike last trading price was 1.45, which was -1.05 lower than the previous day. The implied volatity was 22.81, the open interest changed by 32 which increased total open position to 88

On 20 Nov BEL was trading at 423.00. The strike last trading price was 2.5, which was -0.15 lower than the previous day. The implied volatity was 23.37, the open interest changed by 17 which increased total open position to 56

On 19 Nov BEL was trading at 423.20. The strike last trading price was 2.65, which was -7.1 lower than the previous day. The implied volatity was 23.59, the open interest changed by 37 which increased total open position to 37

On 18 Nov BEL was trading at 420.90. The strike last trading price was 9.75, which was 0 lower than the previous day. The implied volatity was 7.35, the open interest changed by 0 which decreased total open position to 0

On 17 Nov BEL was trading at 424.55. The strike last trading price was 9.75, which was 0 lower than the previous day. The implied volatity was 6.65, the open interest changed by 0 which decreased total open position to 0

On 14 Nov BEL was trading at 426.85. The strike last trading price was 9.75, which was 0 lower than the previous day. The implied volatity was 6.10, 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 9.75, which was 0 lower than the previous day. The implied volatity was 7.13, 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 9.75, which was 0 lower than the previous day. The implied volatity was 6.49, 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 9.75, which was 0 lower than the previous day. The implied volatity was 5.82, 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 9.75, which was 0 lower than the previous day. The implied volatity was 7.48, 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 9.75, which was 0 lower than the previous day. The implied volatity was 7.59, 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 9.75, which was 0 lower than the previous day. The implied volatity was 8.40, 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 9.75, which was 0 lower than the previous day. The implied volatity was 7.12, 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 9.75, which was 0 lower than the previous day. The implied volatity was 6.02, 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 0, 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

BEL 30DEC2025 465 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	389.45	51.75 ₹ 73,743.75	13.6 19380.00	-	0 0	0 0	15 21,375
11 Dec	387.50	51.75 ₹ 73,743.75	13.6 19380.00	-	0 0	0 0	15 21,375
10 Dec	387.35	51.75 ₹ 73,743.75	13.6 19380.00	-	0 0	0 0	15 21,375
9 Dec	389.45	51.75 ₹ 73,743.75	13.6 19380.00	-	0 0	0 0	0 0
8 Dec	386.40	51.75 ₹ 73,743.75	13.6 19380.00	-	0 0	0 0	15 21,375
5 Dec	406.90	51.75 ₹ 73,743.75	13.6 19380.00	-	0 0	0 0	0 0
4 Dec	407.15	51.75 ₹ 73,743.75	13.6 19380.00	-	0 0	0 0	0 0
3 Dec	403.95	51.75 ₹ 73,743.75	13.6 19380.00	-	0 0	0 0	0 0
2 Dec	413.05	51.75 ₹ 73,743.75	13.6 19380.00	-	0 0	0 0	0 0
1 Dec	417.25	51.75 ₹ 73,743.75	13.6 19380.00	-	0 0	0 0	0 0
28 Nov	411.75	51.75 ₹ 73,743.75	13.6 19380.00	-	0 0	0 0	0 0
27 Nov	413.05	51.75 ₹ 73,743.75	13.6 19380.00	-	0 0	0 0	0 0
26 Nov	415.30	51.75 ₹ 73,743.75	13.6 19380.00	-	0 0	9 12,825	0 0
25 Nov	410.25	51.75 ₹ 73,743.75	13.6 19380.00	27.06	9 12,825	6 8,550	12 17,100
24 Nov	403.80	38.15 ₹ 54,363.75	-2.85 -4061.25	-	0 0	0 0	0 0
21 Nov	416.35	38.15 ₹ 54,363.75	-2.85 -4061.25	-	0 0	2 2,850	0 0
20 Nov	423.00	38.15 ₹ 54,363.75	-2.85 -4061.25	20.83	5 7,125	2 2,850	6 8,550
19 Nov	423.20	41 ₹ 58,425	-0.5 -712.50	-	0 0	0 0	0 0
18 Nov	420.90	41 ₹ 58,425	-0.5 -712.50	-	0 0	2 2,850	0 0
17 Nov	424.55	41 ₹ 58,425	-0.5 -712.50	31.09	2 2,850	1 1,425	3 4,275
14 Nov	426.85	41.5 ₹ 59,137.5	-14.85 -21161.25	33.98	2 2,850	1 1,425	1 1,425
13 Nov	419.80	56.35 ₹ 80,298.75	0 0.00	-	0 0	0 0	0 0
12 Nov	424.75	56.35 ₹ 80,298.75	0 0.00	-	0 0	0 0	0 0
11 Nov	427.30	56.35 ₹ 80,298.75	0 0.00	-	0 0	0 0	0 0
10 Nov	416.85	56.35 ₹ 80,298.75	0 0.00	-	0 0	0 0	0 0
7 Nov	414.25	56.35 ₹ 80,298.75	0 0.00	-	0 0	0 0	0 0
6 Nov	408.80	56.35 ₹ 80,298.75	0 0.00	-	0 0	0 0	0 0
4 Nov	415.15	56.35 ₹ 80,298.75	0 0.00	-	0 0	0 0	0 0
3 Nov	422.30	56.35 ₹ 80,298.75	0 0.00	-	0 0	0 0	0 0
31 Oct	426.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bharat Electronics Ltd - strike price 465 expiring on 30DEC2025

Delta for 465 PE is -

Historical price for 465 PE is as follows

On 12 Dec BEL was trading at 389.45. The strike last trading price was 51.75, which was 13.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 11 Dec BEL was trading at 387.50. The strike last trading price was 51.75, which was 13.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 10 Dec BEL was trading at 387.35. The strike last trading price was 51.75, which was 13.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 9 Dec BEL was trading at 389.45. The strike last trading price was 51.75, which was 13.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec BEL was trading at 386.40. The strike last trading price was 51.75, which was 13.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 5 Dec BEL was trading at 406.90. The strike last trading price was 51.75, which was 13.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec BEL was trading at 407.15. The strike last trading price was 51.75, which was 13.6 higher 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 51.75, which was 13.6 higher 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 51.75, which was 13.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec BEL was trading at 417.25. The strike last trading price was 51.75, which was 13.6 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 51.75, which was 13.6 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 51.75, which was 13.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov BEL was trading at 415.30. The strike last trading price was 51.75, which was 13.6 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 25 Nov BEL was trading at 410.25. The strike last trading price was 51.75, which was 13.6 higher than the previous day. The implied volatity was 27.06, the open interest changed by 6 which increased total open position to 12

On 24 Nov BEL was trading at 403.80. The strike last trading price was 38.15, which was -2.85 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 38.15, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 20 Nov BEL was trading at 423.00. The strike last trading price was 38.15, which was -2.85 lower than the previous day. The implied volatity was 20.83, the open interest changed by 2 which increased total open position to 6

On 19 Nov BEL was trading at 423.20. The strike last trading price was 41, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov BEL was trading at 420.90. The strike last trading price was 41, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 17 Nov BEL was trading at 424.55. The strike last trading price was 41, which was -0.5 lower than the previous day. The implied volatity was 31.09, the open interest changed by 1 which increased total open position to 3

On 14 Nov BEL was trading at 426.85. The strike last trading price was 41.5, which was -14.85 lower than the previous day. The implied volatity was 33.98, 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 56.35, 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 12 Nov BEL was trading at 424.75. The strike last trading price was 56.35, 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 11 Nov BEL was trading at 427.30. The strike last trading price was 56.35, 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 10 Nov BEL was trading at 416.85. The strike last trading price was 56.35, 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 7 Nov BEL was trading at 414.25. The strike last trading price was 56.35, 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 6 Nov BEL was trading at 408.80. The strike last trading price was 56.35, 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 4 Nov BEL was trading at 415.15. The strike last trading price was 56.35, 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 3 Nov BEL was trading at 422.30. The strike last trading price was 56.35, 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

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