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 480 CE
Delta: 0.01 Vega: 0.03 Theta: -0.03 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	389.45	0.15 ₹ 213.75	-0.05 -71.25	40.46	20 28,500	-4 -5,700	882 12,56,850
11 Dec	387.50	0.2 ₹ 285	-0.05 -71.25	41.31	134 1,90,950	-54 -76,950	886 12,62,550
10 Dec	387.35	0.25 ₹ 356.25	0 0.00	42.05	159 2,26,575	31 44,175	940 13,39,500
9 Dec	389.45	0.25 ₹ 356.25	0 0.00	39.59	591 8,42,175	-257 -3,66,225	908 12,93,900
8 Dec	386.40	0.25 ₹ 356.25	-0.05 -71.25	40.05	753 10,73,025	-116 -1,65,300	1,166 16,61,550
5 Dec	406.90	0.3 ₹ 427.5	-0.15 -213.75	30.41	313 4,46,025	-24 -34,200	1,289 18,36,825
4 Dec	407.15	0.45 ₹ 641.25	0.1 142.50	30.87	224 3,19,200	69 98,325	1,323 18,85,275

3 Dec	403.95	0.35 ₹ 498.75	0 0.00	30.71	284 4,04,700	43 61,275	1,255 17,88,375
2 Dec	413.05	0.35 ₹ 498.75	0 0.00	26.85	124 1,76,700	4 5,700	1,213 17,28,525
1 Dec	417.25	0.35 ₹ 498.75	0 0.00	24.86	141 2,00,925	3 4,275	1,210 17,24,250
28 Nov	411.75	0.35 ₹ 498.75	0.05 71.25	25.51	325 4,63,125	8 11,400	1,205 17,17,125
27 Nov	413.05	0.3 ₹ 427.5	-0.15 -213.75	23.83	182 2,59,350	119 1,69,575	1,197 17,05,725
26 Nov	415.30	0.45 ₹ 641.25	-0.1 -142.50	24.40	1,455 20,73,375	503 7,16,775	1,076 15,33,300
25 Nov	410.25	0.55 ₹ 783.75	0 0.00	26.78	512 7,29,600	246 3,50,550	577 8,22,225
24 Nov	403.80	0.45 ₹ 641.25	-0.35 -498.75	28.02	143 2,03,775	7 9,975	333 4,74,525
21 Nov	416.35	0.8 ₹ 1,140	-0.45 -641.25	24.54	266 3,79,050	16 22,800	328 4,67,400
20 Nov	423.00	1.2 ₹ 1,710	-0.25 -356.25	24.00	144 2,05,200	37 52,725	312 4,44,600
19 Nov	423.20	1.5 ₹ 2,137.5	0 0.00	25.10	318 4,53,150	0 0	274 3,90,450
18 Nov	420.90	1.6 ₹ 2,280	-0.45 -641.25	25.81	173 2,46,525	64 91,200	266 3,79,050
17 Nov	424.55	2 ₹ 2,850	-0.55 -783.75	25.67	116 1,65,300	48 68,400	201 2,86,425
14 Nov	426.85	2.5 ₹ 3,562.5	0.7 997.50	25.67	61 86,925	12 17,100	153 2,18,025
13 Nov	419.80	1.8 ₹ 2,565	-0.5 -712.50	25.48	38 54,150	31 44,175	141 2,00,925
12 Nov	424.75	2.2 ₹ 3,135	-0.65 -926.25	25.41	85 1,21,125	29 41,325	110 1,56,750
11 Nov	427.30	2.75 ₹ 3,918.75	0.75 1068.75	25.35	116 1,65,300	77 1,09,725	81 1,15,425
10 Nov	416.85	2 ₹ 2,850	-7.65 -10901.25	26.62	4 5,700	3 4,275	3 4,275
7 Nov	414.25	9.65 ₹ 13,751.25	0 0.00	9.68	0 0	0 0	0 0
6 Nov	408.80	9.65 ₹ 13,751.25	0 0.00	10.38	0 0	0 0	0 0
4 Nov	415.15	9.65 ₹ 13,751.25	0 0.00	9.17	0 0	0 0	0 0

For Bharat Electronics Ltd - strike price 480 expiring on 30DEC2025

Delta for 480 CE is 0.01

Historical price for 480 CE is as follows

On 12 Dec BEL was trading at 389.45. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 40.46, the open interest changed by -4 which decreased total open position to 882

On 11 Dec BEL was trading at 387.50. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 41.31, the open interest changed by -54 which decreased total open position to 886

On 10 Dec BEL was trading at 387.35. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 42.05, the open interest changed by 31 which increased total open position to 940

On 9 Dec BEL was trading at 389.45. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 39.59, the open interest changed by -257 which decreased total open position to 908

On 8 Dec BEL was trading at 386.40. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 40.05, the open interest changed by -116 which decreased total open position to 1166

On 5 Dec BEL was trading at 406.90. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 30.41, the open interest changed by -24 which decreased total open position to 1289

On 4 Dec BEL was trading at 407.15. The strike last trading price was 0.45, which was 0.1 higher than the previous day. The implied volatity was 30.87, the open interest changed by 69 which increased total open position to 1323

On 3 Dec BEL was trading at 403.95. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 30.71, the open interest changed by 43 which increased total open position to 1255

On 2 Dec BEL was trading at 413.05. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 26.85, the open interest changed by 4 which increased total open position to 1213

On 1 Dec BEL was trading at 417.25. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 24.86, the open interest changed by 3 which increased total open position to 1210

On 28 Nov BEL was trading at 411.75. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 25.51, the open interest changed by 8 which increased total open position to 1205

On 27 Nov BEL was trading at 413.05. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 23.83, the open interest changed by 119 which increased total open position to 1197

On 26 Nov BEL was trading at 415.30. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 24.40, the open interest changed by 503 which increased total open position to 1076

On 25 Nov BEL was trading at 410.25. The strike last trading price was 0.55, which was 0 lower than the previous day. The implied volatity was 26.78, the open interest changed by 246 which increased total open position to 577

On 24 Nov BEL was trading at 403.80. The strike last trading price was 0.45, which was -0.35 lower than the previous day. The implied volatity was 28.02, the open interest changed by 7 which increased total open position to 333

On 21 Nov BEL was trading at 416.35. The strike last trading price was 0.8, which was -0.45 lower than the previous day. The implied volatity was 24.54, the open interest changed by 16 which increased total open position to 328

On 20 Nov BEL was trading at 423.00. The strike last trading price was 1.2, which was -0.25 lower than the previous day. The implied volatity was 24.00, the open interest changed by 37 which increased total open position to 312

On 19 Nov BEL was trading at 423.20. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 25.10, the open interest changed by 0 which decreased total open position to 274

On 18 Nov BEL was trading at 420.90. The strike last trading price was 1.6, which was -0.45 lower than the previous day. The implied volatity was 25.81, the open interest changed by 64 which increased total open position to 266

On 17 Nov BEL was trading at 424.55. The strike last trading price was 2, which was -0.55 lower than the previous day. The implied volatity was 25.67, the open interest changed by 48 which increased total open position to 201

On 14 Nov BEL was trading at 426.85. The strike last trading price was 2.5, which was 0.7 higher than the previous day. The implied volatity was 25.67, the open interest changed by 12 which increased total open position to 153

On 13 Nov BEL was trading at 419.80. The strike last trading price was 1.8, which was -0.5 lower than the previous day. The implied volatity was 25.48, the open interest changed by 31 which increased total open position to 141

On 12 Nov BEL was trading at 424.75. The strike last trading price was 2.2, which was -0.65 lower than the previous day. The implied volatity was 25.41, the open interest changed by 29 which increased total open position to 110

On 11 Nov BEL was trading at 427.30. The strike last trading price was 2.75, which was 0.75 higher than the previous day. The implied volatity was 25.35, the open interest changed by 77 which increased total open position to 81

On 10 Nov BEL was trading at 416.85. The strike last trading price was 2, which was -7.65 lower than the previous day. The implied volatity was 26.62, the open interest changed by 3 which increased total open position to 3

On 7 Nov BEL was trading at 414.25. The strike last trading price was 9.65, which was 0 lower than the previous day. The implied volatity was 9.68, 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 9.65, which was 0 lower than the previous day. The implied volatity was 10.38, 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 9.65, which was 0 lower than the previous day. The implied volatity was 9.17, the open interest changed by 0 which decreased total open position to 0

BEL 30DEC2025 480 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	389.45	62 ₹ 88,350	-0.65 -926.25	-	0 0	0 0	7 9,975
11 Dec	387.50	62 ₹ 88,350	-0.65 -926.25	-	0 0	0 0	7 9,975
10 Dec	387.35	62 ₹ 88,350	-0.65 -926.25	-	0 0	0 0	7 9,975
9 Dec	389.45	62 ₹ 88,350	-0.65 -926.25	-	0 0	0 0	0 0
8 Dec	386.40	62 ₹ 88,350	-0.65 -926.25	-	0 0	0 0	7 9,975
5 Dec	406.90	62 ₹ 88,350	-0.65 -926.25	-	0 0	0 0	0 0
4 Dec	407.15	62 ₹ 88,350	-0.65 -926.25	-	0 0	0 0	0 0
3 Dec	403.95	62 ₹ 88,350	-0.65 -926.25	-	0 0	0 0	0 0
2 Dec	413.05	62 ₹ 88,350	-0.65 -926.25	-	0 0	1 1,425	0 0
1 Dec	417.25	62 ₹ 88,350	-0.65 -926.25	39.39	1 1,425	0 0	6 8,550
28 Nov	411.75	62.65 ₹ 89,276.25	-2.35 -3348.75	-	0 0	0 0	0 0
27 Nov	413.05	62.65 ₹ 89,276.25	-2.35 -3348.75	17.06	1 1,425	0 0	6 8,550
26 Nov	415.30	65 ₹ 92,625	-2.5 -3562.50	42.81	1 1,425	0 0	5 7,125
25 Nov	410.25	67.5 ₹ 96,187.5	9.35 13323.75	35.26	5 7,125	4 5,700	5 7,125
24 Nov	403.80	58.15 ₹ 82,863.75	-20.3 -28927.50	-	0 0	1 1,425	0 0
21 Nov	416.35	58.15 ₹ 82,863.75	-20.3 -28927.50	21.97	1 1,425	0 0	0 0
20 Nov	423.00	78.45 ₹ 1,11,791.25	0 0.00	-	0 0	0 0	0 0
19 Nov	423.20	78.45 ₹ 1,11,791.25	0 0.00	-	0 0	0 0	0 0
18 Nov	420.90	78.45 ₹ 1,11,791.25	0 0.00	-	0 0	0 0	0 0
17 Nov	424.55	78.45 ₹ 1,11,791.25	0 0.00	-	0 0	0 0	0 0
14 Nov	426.85	78.45 ₹ 1,11,791.25	0 0.00	-	0 0	0 0	0 0
13 Nov	419.80	78.45 ₹ 1,11,791.25	0 0.00	-	0 0	0 0	0 0
12 Nov	424.75	78.45 ₹ 1,11,791.25	0 0.00	-	0 0	0 0	0 0
11 Nov	427.30	78.45 ₹ 1,11,791.25	0 0.00	-	0 0	0 0	0 0
10 Nov	416.85	78.45 ₹ 1,11,791.25	0 0.00	-	0 0	0 0	0 0
7 Nov	414.25	78.45 ₹ 1,11,791.25	0 0.00	-	0 0	0 0	0 0
6 Nov	408.80	78.45 ₹ 1,11,791.25	0 0.00	-	0 0	0 0	0 0
4 Nov	415.15	78.45 ₹ 1,11,791.25	0 0.00	-	0 0	0 0	0 0

For Bharat Electronics Ltd - strike price 480 expiring on 30DEC2025

Delta for 480 PE is -

Historical price for 480 PE is as follows

On 12 Dec BEL was trading at 389.45. The strike last trading price was 62, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 11 Dec BEL was trading at 387.50. The strike last trading price was 62, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 10 Dec BEL was trading at 387.35. The strike last trading price was 62, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 9 Dec BEL was trading at 389.45. The strike last trading price was 62, which was -0.65 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 62, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 5 Dec BEL was trading at 406.90. The strike last trading price was 62, which was -0.65 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 62, which was -0.65 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 62, which was -0.65 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 62, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec BEL was trading at 417.25. The strike last trading price was 62, which was -0.65 lower than the previous day. The implied volatity was 39.39, the open interest changed by 0 which decreased total open position to 6

On 28 Nov BEL was trading at 411.75. The strike last trading price was 62.65, which was -2.35 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 62.65, which was -2.35 lower than the previous day. The implied volatity was 17.06, the open interest changed by 0 which decreased total open position to 6

On 26 Nov BEL was trading at 415.30. The strike last trading price was 65, which was -2.5 lower than the previous day. The implied volatity was 42.81, the open interest changed by 0 which decreased total open position to 5

On 25 Nov BEL was trading at 410.25. The strike last trading price was 67.5, which was 9.35 higher than the previous day. The implied volatity was 35.26, the open interest changed by 4 which increased total open position to 5

On 24 Nov BEL was trading at 403.80. The strike last trading price was 58.15, which was -20.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov BEL was trading at 416.35. The strike last trading price was 58.15, which was -20.3 lower than the previous day. The implied volatity was 21.97, 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 78.45, 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 19 Nov BEL was trading at 423.20. The strike last trading price was 78.45, 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 18 Nov BEL was trading at 420.90. The strike last trading price was 78.45, 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 17 Nov BEL was trading at 424.55. The strike last trading price was 78.45, 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 14 Nov BEL was trading at 426.85. The strike last trading price was 78.45, 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 13 Nov BEL was trading at 419.80. The strike last trading price was 78.45, 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 78.45, 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 78.45, 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 78.45, 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 78.45, 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 78.45, 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 78.45, 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