BEL

Bharat Electronics Ltd

390.75 +1.30 (0.33%)

L: 388 H: 392.4

Back to Option Chain

Historical option data for BEL
15 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 490 CE
Delta: 0.01 Vega: 0.02 Theta: -0.04 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	390.75	0.15 ₹ 213.75	0 0.00	47.49	29 41,325	0 0	684 9,74,700
12 Dec	389.45	0.15 ₹ 213.75	0.05 71.25	43.99	58 82,650	-28 -39,900	684 9,74,700
11 Dec	387.50	0.1 ₹ 142.5	-0.05 -71.25	41.07	102 1,45,350	0 0	712 10,14,600
10 Dec	387.35	0.15 ₹ 213.75	0 0.00	42.51	89 1,26,825	1 1,425	712 10,14,600
9 Dec	389.45	0.15 ₹ 213.75	-0.1 -142.50	40.11	235 3,34,875	8 11,400	709 10,10,325
8 Dec	386.40	0.25 ₹ 356.25	0 0.00	43.34	358 5,10,150	-8 -11,400	661 9,41,925
5 Dec	406.90	0.2 ₹ 285	-0.1 -142.50	31.71	256 3,64,800	51 72,675	669 9,53,325

4 Dec	407.15	0.3 ₹ 427.5	0.05 71.25	32.07	321 4,57,425	-30 -42,750	613 8,73,525
3 Dec	403.95	0.3 ₹ 427.5	0.05 71.25	33.08	202 2,87,850	29 41,325	643 9,16,275
2 Dec	413.05	0.25 ₹ 356.25	-0.05 -71.25	28.48	102 1,45,350	25 35,625	604 8,60,700
1 Dec	417.25	0.25 ₹ 356.25	0 0.00	26.55	97 1,38,225	20 28,500	579 8,25,075
28 Nov	411.75	0.3 ₹ 427.5	0.05 71.25	27.78	323 4,60,275	64 91,200	559 7,96,575
27 Nov	413.05	0.25 ₹ 356.25	0 0.00	25.96	174 2,47,950	99 1,41,075	497 7,08,225
26 Nov	415.30	0.25 ₹ 356.25	-0.15 -213.75	25.00	327 4,65,975	3 4,275	416 5,92,800
25 Nov	410.25	0.4 ₹ 570	0.05 71.25	28.17	162 2,30,850	11 15,675	412 5,87,100
24 Nov	403.80	0.4 ₹ 570	-0.15 -213.75	30.25	87 1,23,975	-11 -15,675	401 5,71,425
21 Nov	416.35	0.55 ₹ 783.75	-0.25 -356.25	25.65	115 1,63,875	14 19,950	412 5,87,100
20 Nov	423.00	0.8 ₹ 1,140	-0.15 -213.75	24.93	117 1,66,725	47 66,975	398 5,67,150
19 Nov	423.20	0.9 ₹ 1,282.5	-0.15 -213.75	25.28	217 3,09,225	-19 -27,075	351 5,00,175
18 Nov	420.90	1.1 ₹ 1,567.5	-0.35 -498.75	26.64	149 2,12,325	99 1,41,075	371 5,28,675
17 Nov	424.55	1.45 ₹ 2,066.25	-0.4 -570.00	26.77	138 1,96,650	58 82,650	267 3,80,475
14 Nov	426.85	1.8 ₹ 2,565	0.5 712.50	26.58	46 65,550	28 39,900	209 2,97,825
13 Nov	419.80	1.3 ₹ 1,852.5	-0.4 -570.00	26.44	32 45,600	16 22,800	180 2,56,500
12 Nov	424.75	1.65 ₹ 2,351.25	-0.45 -641.25	26.57	131 1,86,675	61 86,925	164 2,33,700
11 Nov	427.30	1.9 ₹ 2,707.5	0.35 498.75	25.99	85 1,21,125	37 52,725	102 1,45,350
10 Nov	416.85	1.55 ₹ 2,208.75	0.15 213.75	27.76	18 25,650	-5 -7,125	64 91,200
7 Nov	414.25	1.4 ₹ 1,995	0.05 71.25	27.06	21 29,925	17 24,225	68 96,900
6 Nov	408.80	1.3 ₹ 1,852.5	-0.6 -855.00	28.18	15 21,375	9 12,825	50 71,250
4 Nov	415.15	1.85 ₹ 2,636.25	-6.2 -8835.00	27.56	43 61,275	40 57,000	40 57,000

For Bharat Electronics Ltd - strike price 490 expiring on 30DEC2025

Delta for 490 CE is 0.01

Historical price for 490 CE is as follows

On 15 Dec BEL was trading at 390.75. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 47.49, the open interest changed by 0 which decreased total open position to 684

On 12 Dec BEL was trading at 389.45. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 43.99, the open interest changed by -28 which decreased total open position to 684

On 11 Dec BEL was trading at 387.50. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 41.07, the open interest changed by 0 which decreased total open position to 712

On 10 Dec BEL was trading at 387.35. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 42.51, the open interest changed by 1 which increased total open position to 712

On 9 Dec BEL was trading at 389.45. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 40.11, the open interest changed by 8 which increased total open position to 709

On 8 Dec BEL was trading at 386.40. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 43.34, the open interest changed by -8 which decreased total open position to 661

On 5 Dec BEL was trading at 406.90. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 31.71, the open interest changed by 51 which increased total open position to 669

On 4 Dec BEL was trading at 407.15. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 32.07, the open interest changed by -30 which decreased total open position to 613

On 3 Dec BEL was trading at 403.95. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 33.08, the open interest changed by 29 which increased total open position to 643

On 2 Dec BEL was trading at 413.05. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 28.48, the open interest changed by 25 which increased total open position to 604

On 1 Dec BEL was trading at 417.25. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 26.55, the open interest changed by 20 which increased total open position to 579

On 28 Nov BEL was trading at 411.75. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 27.78, the open interest changed by 64 which increased total open position to 559

On 27 Nov BEL was trading at 413.05. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 25.96, the open interest changed by 99 which increased total open position to 497

On 26 Nov BEL was trading at 415.30. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 25.00, the open interest changed by 3 which increased total open position to 416

On 25 Nov BEL was trading at 410.25. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 28.17, the open interest changed by 11 which increased total open position to 412

On 24 Nov BEL was trading at 403.80. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 30.25, the open interest changed by -11 which decreased total open position to 401

On 21 Nov BEL was trading at 416.35. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was 25.65, the open interest changed by 14 which increased total open position to 412

On 20 Nov BEL was trading at 423.00. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was 24.93, the open interest changed by 47 which increased total open position to 398

On 19 Nov BEL was trading at 423.20. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was 25.28, the open interest changed by -19 which decreased total open position to 351

On 18 Nov BEL was trading at 420.90. The strike last trading price was 1.1, which was -0.35 lower than the previous day. The implied volatity was 26.64, the open interest changed by 99 which increased total open position to 371

On 17 Nov BEL was trading at 424.55. The strike last trading price was 1.45, which was -0.4 lower than the previous day. The implied volatity was 26.77, the open interest changed by 58 which increased total open position to 267

On 14 Nov BEL was trading at 426.85. The strike last trading price was 1.8, which was 0.5 higher than the previous day. The implied volatity was 26.58, the open interest changed by 28 which increased total open position to 209

On 13 Nov BEL was trading at 419.80. The strike last trading price was 1.3, which was -0.4 lower than the previous day. The implied volatity was 26.44, the open interest changed by 16 which increased total open position to 180

On 12 Nov BEL was trading at 424.75. The strike last trading price was 1.65, which was -0.45 lower than the previous day. The implied volatity was 26.57, the open interest changed by 61 which increased total open position to 164

On 11 Nov BEL was trading at 427.30. The strike last trading price was 1.9, which was 0.35 higher than the previous day. The implied volatity was 25.99, the open interest changed by 37 which increased total open position to 102

On 10 Nov BEL was trading at 416.85. The strike last trading price was 1.55, which was 0.15 higher than the previous day. The implied volatity was 27.76, the open interest changed by -5 which decreased total open position to 64

On 7 Nov BEL was trading at 414.25. The strike last trading price was 1.4, which was 0.05 higher than the previous day. The implied volatity was 27.06, the open interest changed by 17 which increased total open position to 68

On 6 Nov BEL was trading at 408.80. The strike last trading price was 1.3, which was -0.6 lower than the previous day. The implied volatity was 28.18, the open interest changed by 9 which increased total open position to 50

On 4 Nov BEL was trading at 415.15. The strike last trading price was 1.85, which was -6.2 lower than the previous day. The implied volatity was 27.56, the open interest changed by 40 which increased total open position to 40

BEL 30DEC2025 490 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	390.75	100.5 ₹ 1,43,212.5	20.5 29212.50	-	0 0	0 0	0 0
12 Dec	389.45	100.5 ₹ 1,43,212.5	20.5 29212.50	-	0 0	0 0	77 1,09,725
11 Dec	387.50	100.5 ₹ 1,43,212.5	20.5 29212.50	60.55	4 5,700	0 0	79 1,12,575
10 Dec	387.35	80 ₹ 1,14,000	7.9 11257.50	-	0 0	0 0	79 1,12,575
9 Dec	389.45	80 ₹ 1,14,000	7.9 11257.50	-	0 0	0 0	0 0
8 Dec	386.40	80 ₹ 1,14,000	7.9 11257.50	-	0 0	0 0	79 1,12,575
5 Dec	406.90	80 ₹ 1,14,000	7.9 11257.50	-	0 0	0 0	0 0
4 Dec	407.15	80 ₹ 1,14,000	7.9 11257.50	-	0 0	1 1,425	0 0
3 Dec	403.95	80 ₹ 1,14,000	7.9 11257.50	-	1 1,425	0 0	78 1,11,150
2 Dec	413.05	72.1 ₹ 1,02,742.5	0.15 213.75	-	0 0	0 0	0 0
1 Dec	417.25	72.1 ₹ 1,02,742.5	0.15 213.75	44.33	18 25,650	4 5,700	82 1,16,850
28 Nov	411.75	71.95 ₹ 1,02,528.75	-5.25 -7481.25	-	0 0	1 1,425	0 0
27 Nov	413.05	71.95 ₹ 1,02,528.75	-5.25 -7481.25	-	9 12,825	5 7,125	82 1,16,850
26 Nov	415.30	77.15 ₹ 1,09,938.75	-4.45 -6341.25	-	0 0	18 25,650	0 0
25 Nov	410.25	77.15 ₹ 1,09,938.75	-4.45 -6341.25	37.50	18 25,650	14 19,950	73 1,04,025
24 Nov	403.80	81.6 ₹ 1,16,280	13.55 19308.75	-	9 12,825	7 9,975	58 82,650
21 Nov	416.35	68.05 ₹ 96,971.25	3.95 5628.75	22.66	3 4,275	2 2,850	50 71,250
20 Nov	423.00	64.25 ₹ 91,556.25	-0.9 -1282.50	34.76	9 12,825	7 9,975	47 66,975
19 Nov	423.20	65.15 ₹ 92,838.75	0.25 356.25	36.85	30 42,750	26 37,050	36 51,300
18 Nov	420.90	64.65 ₹ 92,126.25	-22 -31350.00	30.14	10 14,250	6 8,550	6 8,550
17 Nov	424.55	86.65 ₹ 1,23,476.25	0 0.00	-	0 0	0 0	0 0
14 Nov	426.85	86.65 ₹ 1,23,476.25	0 0.00	-	0 0	0 0	0 0
13 Nov	419.80	86.65 ₹ 1,23,476.25	0 0.00	-	0 0	0 0	0 0
12 Nov	424.75	86.65 ₹ 1,23,476.25	0 0.00	-	0 0	0 0	0 0
11 Nov	427.30	86.65 ₹ 1,23,476.25	0 0.00	-	0 0	0 0	0 0
10 Nov	416.85	86.65 ₹ 1,23,476.25	0 0.00	-	0 0	0 0	0 0
7 Nov	414.25	86.65 ₹ 1,23,476.25	0 0.00	-	0 0	0 0	0 0
6 Nov	408.80	86.65 ₹ 1,23,476.25	0 0.00	-	0 0	0 0	0 0
4 Nov	415.15	86.65 ₹ 1,23,476.25	0 0.00	-	0 0	0 0	0 0

For Bharat Electronics Ltd - strike price 490 expiring on 30DEC2025

Delta for 490 PE is -

Historical price for 490 PE is as follows

On 15 Dec BEL was trading at 390.75. The strike last trading price was 100.5, which was 20.5 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 100.5, which was 20.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 77

On 11 Dec BEL was trading at 387.50. The strike last trading price was 100.5, which was 20.5 higher than the previous day. The implied volatity was 60.55, the open interest changed by 0 which decreased total open position to 79

On 10 Dec BEL was trading at 387.35. The strike last trading price was 80, which was 7.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79

On 9 Dec BEL was trading at 389.45. The strike last trading price was 80, which was 7.9 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 80, which was 7.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79

On 5 Dec BEL was trading at 406.90. The strike last trading price was 80, which was 7.9 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 80, which was 7.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec BEL was trading at 403.95. The strike last trading price was 80, which was 7.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78

On 2 Dec BEL was trading at 413.05. The strike last trading price was 72.1, which was 0.15 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 72.1, which was 0.15 higher than the previous day. The implied volatity was 44.33, the open interest changed by 4 which increased total open position to 82

On 28 Nov BEL was trading at 411.75. The strike last trading price was 71.95, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov BEL was trading at 413.05. The strike last trading price was 71.95, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 82

On 26 Nov BEL was trading at 415.30. The strike last trading price was 77.15, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 0

On 25 Nov BEL was trading at 410.25. The strike last trading price was 77.15, which was -4.45 lower than the previous day. The implied volatity was 37.50, the open interest changed by 14 which increased total open position to 73

On 24 Nov BEL was trading at 403.80. The strike last trading price was 81.6, which was 13.55 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 58

On 21 Nov BEL was trading at 416.35. The strike last trading price was 68.05, which was 3.95 higher than the previous day. The implied volatity was 22.66, the open interest changed by 2 which increased total open position to 50

On 20 Nov BEL was trading at 423.00. The strike last trading price was 64.25, which was -0.9 lower than the previous day. The implied volatity was 34.76, the open interest changed by 7 which increased total open position to 47

On 19 Nov BEL was trading at 423.20. The strike last trading price was 65.15, which was 0.25 higher than the previous day. The implied volatity was 36.85, the open interest changed by 26 which increased total open position to 36

On 18 Nov BEL was trading at 420.90. The strike last trading price was 64.65, which was -22 lower than the previous day. The implied volatity was 30.14, the open interest changed by 6 which increased total open position to 6

On 17 Nov BEL was trading at 424.55. The strike last trading price was 86.65, 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 86.65, 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 86.65, 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 86.65, 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 86.65, 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 86.65, 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 86.65, 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 86.65, 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 86.65, 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