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 470 CE
Delta: 0.02 Vega: 0.04 Theta: -0.04 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	389.45	0.2 ₹ 285	-0.05 -71.25	38.37	13 18,525	-1 -1,425	924 13,16,700
11 Dec	387.50	0.25 ₹ 356.25	-0.05 -71.25	38.96	103 1,46,775	-16 -22,800	927 13,20,975
10 Dec	387.35	0.25 ₹ 356.25	-0.05 -71.25	38.49	66 94,050	36 51,300	943 13,43,775
9 Dec	389.45	0.25 ₹ 356.25	-0.1 -142.50	36.08	367 5,22,975	-104 -1,48,200	907 12,92,475
8 Dec	386.40	0.35 ₹ 498.75	-0.1 -142.50	38.58	1,186 16,90,050	89 1,26,825	1,028 14,64,900
5 Dec	406.90	0.4 ₹ 570	-0.2 -285.00	28.37	414 5,89,950	24 34,200	949 13,52,325
4 Dec	407.15	0.65 ₹ 926.25	0.2 285.00	29.34	399 5,68,575	9 12,825	944 13,45,200
3 Dec	403.95	0.45 ₹ 641.25	-0.05 -71.25	28.63	186 2,65,050	-8 -11,400	933 13,29,525
2 Dec	413.05	0.5 ₹ 712.5	-0.05 -71.25	25.12	414 5,89,950	14 19,950	953 13,58,025
1 Dec	417.25	0.5 ₹ 712.5	-0.05 -71.25	23.05	511 7,28,175	6 8,550	939 13,38,075
28 Nov	411.75	0.55 ₹ 783.75	0 0.00	24.36	1,120 15,96,000	283 4,03,275	941 13,40,925
27 Nov	413.05	0.5 ₹ 712.5	-0.15 -213.75	22.83	378 5,38,650	7 9,975	662 9,43,350
26 Nov	415.30	0.65 ₹ 926.25	-0.15 -213.75	22.87	516 7,35,300	75 1,06,875	655 9,33,375
25 Nov	410.25	0.75 ₹ 1,068.75	0 0.00	25.18	214 3,04,950	41 58,425	580 8,26,500

24 Nov	403.80	0.7 ₹ 997.5	-0.5 -712.50	27.23	492 7,01,100	-38 -54,150	539 7,68,075
21 Nov	416.35	1.25 ₹ 1,781.25	-0.7 -997.50	23.70	370 5,27,250	35 49,875	580 8,26,500
20 Nov	423.00	1.9 ₹ 2,707.5	-0.35 -498.75	23.35	393 5,60,025	126 1,79,550	545 7,76,625
19 Nov	423.20	2.25 ₹ 3,206.25	-0.1 -142.50	24.30	445 6,34,125	89 1,26,825	416 5,92,800
18 Nov	420.90	2.4 ₹ 3,420	-0.8 -1140.00	25.16	111 1,58,175	27 38,475	324 4,61,700
17 Nov	424.55	3.2 ₹ 4,560	-0.45 -641.25	25.70	211 3,00,675	37 52,725	298 4,24,650
14 Nov	426.85	3.7 ₹ 5,272.5	0.95 1353.75	25.26	39 55,575	19 27,075	261 3,71,925
13 Nov	419.80	2.75 ₹ 3,918.75	-0.6 -855.00	25.17	22 31,350	11 15,675	238 3,39,150
12 Nov	424.75	3.25 ₹ 4,631.25	-0.8 -1140.00	24.87	61 86,925	-5 -7,125	228 3,24,900
11 Nov	427.30	4.1 ₹ 5,842.5	1.35 1923.75	25.26	172 2,45,100	90 1,28,250	232 3,30,600
10 Nov	416.85	2.75 ₹ 3,918.75	-0.05 -71.25	25.73	4 5,700	-1 -1,425	141 2,00,925
7 Nov	414.25	2.8 ₹ 3,990	0.55 783.75	25.90	12 17,100	0 0	142 2,02,350
6 Nov	408.80	2.25 ₹ 3,206.25	-1.2 -1710.00	26.12	86 1,22,550	28 39,900	142 2,02,350
4 Nov	415.15	3.45 ₹ 4,916.25	-0.6 -855.00	26.24	68 96,900	47 66,975	115 1,63,875
3 Nov	422.30	4.05 ₹ 5,771.25	-1.2 -1710.00	24.75	64 91,200	43 61,275	68 96,900
31 Oct	426.10	5.2 ₹ 7,410	-6.4 -9120.00	-	28 39,900	25 35,625	25 35,625

For Bharat Electronics Ltd - strike price 470 expiring on 30DEC2025

Delta for 470 CE is 0.02

Historical price for 470 CE is as follows

On 12 Dec BEL was trading at 389.45. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 38.37, the open interest changed by -1 which decreased total open position to 924

On 11 Dec BEL was trading at 387.50. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 38.96, the open interest changed by -16 which decreased total open position to 927

On 10 Dec BEL was trading at 387.35. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 38.49, the open interest changed by 36 which increased total open position to 943

On 9 Dec BEL was trading at 389.45. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 36.08, the open interest changed by -104 which decreased total open position to 907

On 8 Dec BEL was trading at 386.40. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 38.58, the open interest changed by 89 which increased total open position to 1028

On 5 Dec BEL was trading at 406.90. The strike last trading price was 0.4, which was -0.2 lower than the previous day. The implied volatity was 28.37, the open interest changed by 24 which increased total open position to 949

On 4 Dec BEL was trading at 407.15. The strike last trading price was 0.65, which was 0.2 higher than the previous day. The implied volatity was 29.34, the open interest changed by 9 which increased total open position to 944

On 3 Dec BEL was trading at 403.95. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 28.63, the open interest changed by -8 which decreased total open position to 933

On 2 Dec BEL was trading at 413.05. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 25.12, the open interest changed by 14 which increased total open position to 953

On 1 Dec BEL was trading at 417.25. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 23.05, the open interest changed by 6 which increased total open position to 939

On 28 Nov BEL was trading at 411.75. The strike last trading price was 0.55, which was 0 lower than the previous day. The implied volatity was 24.36, the open interest changed by 283 which increased total open position to 941

On 27 Nov BEL was trading at 413.05. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 22.83, the open interest changed by 7 which increased total open position to 662

On 26 Nov BEL was trading at 415.30. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 22.87, the open interest changed by 75 which increased total open position to 655

On 25 Nov BEL was trading at 410.25. The strike last trading price was 0.75, which was 0 lower than the previous day. The implied volatity was 25.18, the open interest changed by 41 which increased total open position to 580

On 24 Nov BEL was trading at 403.80. The strike last trading price was 0.7, which was -0.5 lower than the previous day. The implied volatity was 27.23, the open interest changed by -38 which decreased total open position to 539

On 21 Nov BEL was trading at 416.35. The strike last trading price was 1.25, which was -0.7 lower than the previous day. The implied volatity was 23.70, the open interest changed by 35 which increased total open position to 580

On 20 Nov BEL was trading at 423.00. The strike last trading price was 1.9, which was -0.35 lower than the previous day. The implied volatity was 23.35, the open interest changed by 126 which increased total open position to 545

On 19 Nov BEL was trading at 423.20. The strike last trading price was 2.25, which was -0.1 lower than the previous day. The implied volatity was 24.30, the open interest changed by 89 which increased total open position to 416

On 18 Nov BEL was trading at 420.90. The strike last trading price was 2.4, which was -0.8 lower than the previous day. The implied volatity was 25.16, the open interest changed by 27 which increased total open position to 324

On 17 Nov BEL was trading at 424.55. The strike last trading price was 3.2, which was -0.45 lower than the previous day. The implied volatity was 25.70, the open interest changed by 37 which increased total open position to 298

On 14 Nov BEL was trading at 426.85. The strike last trading price was 3.7, which was 0.95 higher than the previous day. The implied volatity was 25.26, the open interest changed by 19 which increased total open position to 261

On 13 Nov BEL was trading at 419.80. The strike last trading price was 2.75, which was -0.6 lower than the previous day. The implied volatity was 25.17, the open interest changed by 11 which increased total open position to 238

On 12 Nov BEL was trading at 424.75. The strike last trading price was 3.25, which was -0.8 lower than the previous day. The implied volatity was 24.87, the open interest changed by -5 which decreased total open position to 228

On 11 Nov BEL was trading at 427.30. The strike last trading price was 4.1, which was 1.35 higher than the previous day. The implied volatity was 25.26, the open interest changed by 90 which increased total open position to 232

On 10 Nov BEL was trading at 416.85. The strike last trading price was 2.75, which was -0.05 lower than the previous day. The implied volatity was 25.73, the open interest changed by -1 which decreased total open position to 141

On 7 Nov BEL was trading at 414.25. The strike last trading price was 2.8, which was 0.55 higher than the previous day. The implied volatity was 25.90, the open interest changed by 0 which decreased total open position to 142

On 6 Nov BEL was trading at 408.80. The strike last trading price was 2.25, which was -1.2 lower than the previous day. The implied volatity was 26.12, the open interest changed by 28 which increased total open position to 142

On 4 Nov BEL was trading at 415.15. The strike last trading price was 3.45, which was -0.6 lower than the previous day. The implied volatity was 26.24, the open interest changed by 47 which increased total open position to 115

On 3 Nov BEL was trading at 422.30. The strike last trading price was 4.05, which was -1.2 lower than the previous day. The implied volatity was 24.75, the open interest changed by 43 which increased total open position to 68

On 31 Oct BEL was trading at 426.10. The strike last trading price was 5.2, which was -6.4 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25

BEL 30DEC2025 470 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	389.45	52.15 ₹ 74,313.75	-3.75 -5343.75	-	0 0	0 0	49 69,825
11 Dec	387.50	52.15 ₹ 74,313.75	-3.75 -5343.75	-	0 0	0 0	49 69,825
10 Dec	387.35	52.15 ₹ 74,313.75	-3.75 -5343.75	-	0 0	0 0	49 69,825
9 Dec	389.45	52.15 ₹ 74,313.75	-3.75 -5343.75	-	0 0	0 0	0 0
8 Dec	386.40	52.15 ₹ 74,313.75	-3.75 -5343.75	-	0 0	0 0	49 69,825
5 Dec	406.90	52.15 ₹ 74,313.75	-3.75 -5343.75	-	0 0	0 0	0 0
4 Dec	407.15	52.15 ₹ 74,313.75	-3.75 -5343.75	-	0 0	0 0	0 0
3 Dec	403.95	52.15 ₹ 74,313.75	-3.75 -5343.75	-	0 0	0 0	0 0
2 Dec	413.05	52.15 ₹ 74,313.75	-3.75 -5343.75	-	0 0	0 0	0 0
1 Dec	417.25	52.15 ₹ 74,313.75	-3.75 -5343.75	-	0 0	0 0	0 0
28 Nov	411.75	52.15 ₹ 74,313.75	-3.75 -5343.75	-	0 0	0 0	0 0
27 Nov	413.05	52.15 ₹ 74,313.75	-3.75 -5343.75	-	0 0	-1 -1,425	0 0
26 Nov	415.30	52.15 ₹ 74,313.75	-3.75 -5343.75	29.04	4 5,700	-1 -1,425	49 69,825
25 Nov	410.25	55.9 ₹ 79,657.5	-6.85 -9761.25	23.96	21 29,925	17 24,225	48 68,400
24 Nov	403.80	62.75 ₹ 89,418.75	13 18525.00	22.93	20 28,500	16 22,800	31 44,175
21 Nov	416.35	49.75 ₹ 70,893.75	5.25 7481.25	26.60	2 2,850	0 0	14 19,950
20 Nov	423.00	44.5 ₹ 63,412.5	-0.5 -712.50	27.24	9 12,825	1 1,425	8 11,400
19 Nov	423.20	45 ₹ 64,125	-0.5 -712.50	-	0 0	0 0	0 0
18 Nov	420.90	45 ₹ 64,125	-0.5 -712.50	-	0 0	1 1,425	0 0
17 Nov	424.55	45 ₹ 64,125	-0.5 -712.50	31.21	1 1,425	0 0	6 8,550
14 Nov	426.85	45.5 ₹ 64,837.5	-2 -2850.00	35.04	4 5,700	2 2,850	5 7,125
13 Nov	419.80	47.5 ₹ 67,687.5	5.7 8122.50	-	0 0	0 0	0 0
12 Nov	424.75	47.5 ₹ 67,687.5	5.7 8122.50	-	0 0	0 0	0 0
11 Nov	427.30	47.5 ₹ 67,687.5	5.7 8122.50	-	0 0	0 0	0 0
10 Nov	416.85	47.5 ₹ 67,687.5	5.7 8122.50	-	0 0	0 0	0 0
7 Nov	414.25	47.5 ₹ 67,687.5	5.7 8122.50	-	0 0	0 0	0 0
6 Nov	408.80	47.5 ₹ 67,687.5	5.7 8122.50	-	0 0	0 0	0 0
4 Nov	415.15	47.5 ₹ 67,687.5	5.7 8122.50	-	0 0	1 1,425	0 0
3 Nov	422.30	47.5 ₹ 67,687.5	5.7 8122.50	30.74	1 1,425	0 0	2 2,850
31 Oct	426.10	41.8 ₹ 59,565	-28.75 -40968.75	-	2 2,850	0 0	0 0

For Bharat Electronics Ltd - strike price 470 expiring on 30DEC2025

Delta for 470 PE is -

Historical price for 470 PE is as follows

On 12 Dec BEL was trading at 389.45. The strike last trading price was 52.15, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49

On 11 Dec BEL was trading at 387.50. The strike last trading price was 52.15, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49

On 10 Dec BEL was trading at 387.35. The strike last trading price was 52.15, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49

On 9 Dec BEL was trading at 389.45. The strike last trading price was 52.15, which was -3.75 lower 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 52.15, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49

On 5 Dec BEL was trading at 406.90. The strike last trading price was 52.15, which was -3.75 lower 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 52.15, which was -3.75 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 52.15, which was -3.75 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 52.15, which was -3.75 lower 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 52.15, which was -3.75 lower 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 52.15, which was -3.75 lower 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 52.15, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 26 Nov BEL was trading at 415.30. The strike last trading price was 52.15, which was -3.75 lower than the previous day. The implied volatity was 29.04, the open interest changed by -1 which decreased total open position to 49

On 25 Nov BEL was trading at 410.25. The strike last trading price was 55.9, which was -6.85 lower than the previous day. The implied volatity was 23.96, the open interest changed by 17 which increased total open position to 48

On 24 Nov BEL was trading at 403.80. The strike last trading price was 62.75, which was 13 higher than the previous day. The implied volatity was 22.93, the open interest changed by 16 which increased total open position to 31

On 21 Nov BEL was trading at 416.35. The strike last trading price was 49.75, which was 5.25 higher than the previous day. The implied volatity was 26.60, the open interest changed by 0 which decreased total open position to 14

On 20 Nov BEL was trading at 423.00. The strike last trading price was 44.5, which was -0.5 lower than the previous day. The implied volatity was 27.24, the open interest changed by 1 which increased total open position to 8

On 19 Nov BEL was trading at 423.20. The strike last trading price was 45, 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 45, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 17 Nov BEL was trading at 424.55. The strike last trading price was 45, which was -0.5 lower than the previous day. The implied volatity was 31.21, the open interest changed by 0 which decreased total open position to 6

On 14 Nov BEL was trading at 426.85. The strike last trading price was 45.5, which was -2 lower than the previous day. The implied volatity was 35.04, the open interest changed by 2 which increased total open position to 5

On 13 Nov BEL was trading at 419.80. The strike last trading price was 47.5, which was 5.7 higher 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 47.5, which was 5.7 higher 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 47.5, which was 5.7 higher 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 47.5, which was 5.7 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 47.5, which was 5.7 higher 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 47.5, which was 5.7 higher 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 47.5, which was 5.7 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Nov BEL was trading at 422.30. The strike last trading price was 47.5, which was 5.7 higher than the previous day. The implied volatity was 30.74, the open interest changed by 0 which decreased total open position to 2

On 31 Oct BEL was trading at 426.10. The strike last trading price was 41.8, which was -28.75 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