BEL
Bharat Electronics Ltd
Historical option data for BEL
20 Feb 2026 04:11 PM IST
| BEL 24-FEB-2026 400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.92
Vega: 0.07
Theta: -0.66
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 441.15 | 41.15 | 5.75 | 67.84 | 44 | -29 | 418 | |||||||||
| 19 Feb | 435.35 | 34.35 | -13.6 | 65.08 | 104 | -26 | 454 | |||||||||
| 18 Feb | 447.70 | 47.3 | -0.55 | 48.29 | 116 | -92 | 482 | |||||||||
| 17 Feb | 446.85 | 47.65 | 8.25 | 41.5 | 199 | 7 | 566 | |||||||||
| 16 Feb | 438.00 | 39.6 | 2.9 | 43.12 | 133 | -30 | 560 | |||||||||
| 13 Feb | 435.55 | 33.85 | -11.1 | 22.55 | 96 | -23 | 593 | |||||||||
| 12 Feb | 443.90 | 45.15 | 6.85 | 26.22 | 101 | -29 | 617 | |||||||||
| 11 Feb | 437.55 | 38.15 | -0.15 | 23.3 | 123 | -53 | 636 | |||||||||
| 10 Feb | 437.30 | 38.25 | -1.4 | 28.55 | 120 | -54 | 690 | |||||||||
| 9 Feb | 437.30 | 39.5 | 7.35 | 31.37 | 115 | -42 | 754 | |||||||||
| 6 Feb | 429.65 | 32.3 | -3.45 | 20.34 | 215 | -22 | 797 | |||||||||
| 5 Feb | 432.90 | 35.4 | -8.1 | 25.5 | 138 | 11 | 817 | |||||||||
| 4 Feb | 439.20 | 43.5 | 0.55 | 37.05 | 77 | -7 | 806 | |||||||||
| 3 Feb | 438.95 | 42.6 | 0.95 | 33.87 | 313 | -21 | 813 | |||||||||
| 2 Feb | 439.10 | 43.65 | 11.4 | 24.53 | 742 | -72 | 838 | |||||||||
| 1 Feb | 425.35 | 29.6 | -22.75 | 34.45 | 1,781 | 181 | 909 | |||||||||
| 30 Jan | 449.00 | 52 | 3.4 | 17.34 | 197 | -44 | 728 | |||||||||
| 29 Jan | 444.50 | 49.3 | -8.75 | 30.31 | 391 | -25 | 771 | |||||||||
| 28 Jan | 453.00 | 58.85 | 30.85 | 36.23 | 1,166 | -187 | 795 | |||||||||
| 27 Jan | 415.95 | 28.6 | 4.65 | 35.89 | 602 | 18 | 980 | |||||||||
| 23 Jan | 410.70 | 24.35 | -3.25 | 31.6 | 669 | 58 | 964 | |||||||||
| 22 Jan | 417.30 | 28.6 | 9.4 | 32.01 | 633 | 28 | 906 | |||||||||
| 21 Jan | 402.65 | 19.35 | -3.4 | 32.17 | 1,380 | 326 | 875 | |||||||||
| 20 Jan | 409.35 | 22.6 | -3.15 | 30.87 | 335 | 62 | 539 | |||||||||
| 19 Jan | 412.80 | 25.8 | 0.9 | 31.88 | 65 | 16 | 476 | |||||||||
| 16 Jan | 410.25 | 24.75 | -4.55 | 30.94 | 317 | 153 | 460 | |||||||||
| 14 Jan | 417.60 | 29.05 | 2.75 | 28.39 | 85 | 28 | 307 | |||||||||
| 13 Jan | 413.70 | 26.35 | -2.9 | 28.88 | 71 | 24 | 278 | |||||||||
| 12 Jan | 417.70 | 29.25 | 0.65 | 28.13 | 31 | 11 | 253 | |||||||||
| 9 Jan | 418.65 | 28.6 | 1.05 | 24.82 | 126 | 11 | 243 | |||||||||
| 8 Jan | 415.65 | 27.85 | 0.65 | 26.34 | 49 | 0 | 232 | |||||||||
| 7 Jan | 415.65 | 26.8 | 2.1 | 23.88 | 14 | 6 | 232 | |||||||||
| 6 Jan | 413.10 | 24.6 | -1.4 | 23.16 | 32 | 11 | 226 | |||||||||
| 5 Jan | 413.80 | 26 | 6.65 | 24.72 | 98 | 10 | 216 | |||||||||
| 2 Jan | 403.15 | 19.6 | 3 | 24.13 | 101 | 5 | 206 | |||||||||
| 1 Jan | 397.70 | 16.6 | -1 | 24.14 | 79 | 50 | 201 | |||||||||
| 31 Dec | 399.60 | 17.45 | 2.35 | 23.97 | 76 | 21 | 151 | |||||||||
| 30 Dec | 393.30 | 14.95 | -1.1 | 22.54 | 61 | 29 | 128 | |||||||||
| 29 Dec | 393.25 | 15.9 | -2.6 | 25.83 | 36 | 13 | 98 | |||||||||
| 26 Dec | 398.45 | 18.5 | 0.75 | 24.96 | 36 | 13 | 84 | |||||||||
| 24 Dec | 400.00 | 17.8 | -0.1 | 22.16 | 23 | 12 | 71 | |||||||||
| 23 Dec | 399.40 | 17.9 | 0.6 | 22.41 | 16 | 1 | 58 | |||||||||
| 22 Dec | 398.95 | 17.3 | 2.7 | 21.45 | 17 | -3 | 57 | |||||||||
| 19 Dec | 392.85 | 15 | 4 | 22.14 | 14 | -5 | 62 | |||||||||
| 18 Dec | 383.45 | 11 | -1.55 | 22.94 | 22 | 11 | 65 | |||||||||
| 17 Dec | 385.60 | 12.55 | -1.2 | 23.37 | 17 | 4 | 54 | |||||||||
| 16 Dec | 388.00 | 13.85 | -1.5 | 24.11 | 34 | 8 | 40 | |||||||||
| 15 Dec | 390.75 | 15.35 | 0.85 | 23.4 | 2 | 1 | 32 | |||||||||
| 12 Dec | 389.45 | 14.5 | -0.45 | 22.63 | 4 | -1 | 31 | |||||||||
| 11 Dec | 387.50 | 14.95 | 0 | 23.72 | 11 | 6 | 31 | |||||||||
| 10 Dec | 387.35 | 14.95 | -1.25 | 24.38 | 19 | 13 | 25 | |||||||||
| 9 Dec | 389.45 | 16.2 | 1.2 | 23.63 | 9 | 4 | 11 | |||||||||
| 8 Dec | 386.40 | 15 | -11.4 | 24.01 | 6 | 3 | 6 | |||||||||
| 5 Dec | 406.90 | 26.4 | 0 | 23.66 | 1 | 0 | 4 | |||||||||
| 4 Dec | 407.15 | 26.4 | 2.4 | 21.7 | 2 | 1 | 3 | |||||||||
| 3 Dec | 403.95 | 24 | -14.2 | 21.61 | 2 | 1 | 1 | |||||||||
| 2 Dec | 413.05 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 1 Dec | 417.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 411.75 | 38.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 413.05 | 38.2 | 0 | - | 0 | 0 | 0 | |||||||||
For Bharat Electronics Ltd - strike price 400 expiring on 24FEB2026
Delta for 400 CE is 0.92
Historical price for 400 CE is as follows
On 20 Feb BEL was trading at 441.15. The strike last trading price was 41.15, which was 5.75 higher than the previous day. The implied volatity was 67.84, the open interest changed by -29 which decreased total open position to 418
On 19 Feb BEL was trading at 435.35. The strike last trading price was 34.35, which was -13.6 lower than the previous day. The implied volatity was 65.08, the open interest changed by -26 which decreased total open position to 454
On 18 Feb BEL was trading at 447.70. The strike last trading price was 47.3, which was -0.55 lower than the previous day. The implied volatity was 48.29, the open interest changed by -92 which decreased total open position to 482
On 17 Feb BEL was trading at 446.85. The strike last trading price was 47.65, which was 8.25 higher than the previous day. The implied volatity was 41.5, the open interest changed by 7 which increased total open position to 566
On 16 Feb BEL was trading at 438.00. The strike last trading price was 39.6, which was 2.9 higher than the previous day. The implied volatity was 43.12, the open interest changed by -30 which decreased total open position to 560
On 13 Feb BEL was trading at 435.55. The strike last trading price was 33.85, which was -11.1 lower than the previous day. The implied volatity was 22.55, the open interest changed by -23 which decreased total open position to 593
On 12 Feb BEL was trading at 443.90. The strike last trading price was 45.15, which was 6.85 higher than the previous day. The implied volatity was 26.22, the open interest changed by -29 which decreased total open position to 617
On 11 Feb BEL was trading at 437.55. The strike last trading price was 38.15, which was -0.15 lower than the previous day. The implied volatity was 23.3, the open interest changed by -53 which decreased total open position to 636
On 10 Feb BEL was trading at 437.30. The strike last trading price was 38.25, which was -1.4 lower than the previous day. The implied volatity was 28.55, the open interest changed by -54 which decreased total open position to 690
On 9 Feb BEL was trading at 437.30. The strike last trading price was 39.5, which was 7.35 higher than the previous day. The implied volatity was 31.37, the open interest changed by -42 which decreased total open position to 754
On 6 Feb BEL was trading at 429.65. The strike last trading price was 32.3, which was -3.45 lower than the previous day. The implied volatity was 20.34, the open interest changed by -22 which decreased total open position to 797
On 5 Feb BEL was trading at 432.90. The strike last trading price was 35.4, which was -8.1 lower than the previous day. The implied volatity was 25.5, the open interest changed by 11 which increased total open position to 817
On 4 Feb BEL was trading at 439.20. The strike last trading price was 43.5, which was 0.55 higher than the previous day. The implied volatity was 37.05, the open interest changed by -7 which decreased total open position to 806
On 3 Feb BEL was trading at 438.95. The strike last trading price was 42.6, which was 0.95 higher than the previous day. The implied volatity was 33.87, the open interest changed by -21 which decreased total open position to 813
On 2 Feb BEL was trading at 439.10. The strike last trading price was 43.65, which was 11.4 higher than the previous day. The implied volatity was 24.53, the open interest changed by -72 which decreased total open position to 838
On 1 Feb BEL was trading at 425.35. The strike last trading price was 29.6, which was -22.75 lower than the previous day. The implied volatity was 34.45, the open interest changed by 181 which increased total open position to 909
On 30 Jan BEL was trading at 449.00. The strike last trading price was 52, which was 3.4 higher than the previous day. The implied volatity was 17.34, the open interest changed by -44 which decreased total open position to 728
On 29 Jan BEL was trading at 444.50. The strike last trading price was 49.3, which was -8.75 lower than the previous day. The implied volatity was 30.31, the open interest changed by -25 which decreased total open position to 771
On 28 Jan BEL was trading at 453.00. The strike last trading price was 58.85, which was 30.85 higher than the previous day. The implied volatity was 36.23, the open interest changed by -187 which decreased total open position to 795
On 27 Jan BEL was trading at 415.95. The strike last trading price was 28.6, which was 4.65 higher than the previous day. The implied volatity was 35.89, the open interest changed by 18 which increased total open position to 980
On 23 Jan BEL was trading at 410.70. The strike last trading price was 24.35, which was -3.25 lower than the previous day. The implied volatity was 31.6, the open interest changed by 58 which increased total open position to 964
On 22 Jan BEL was trading at 417.30. The strike last trading price was 28.6, which was 9.4 higher than the previous day. The implied volatity was 32.01, the open interest changed by 28 which increased total open position to 906
On 21 Jan BEL was trading at 402.65. The strike last trading price was 19.35, which was -3.4 lower than the previous day. The implied volatity was 32.17, the open interest changed by 326 which increased total open position to 875
On 20 Jan BEL was trading at 409.35. The strike last trading price was 22.6, which was -3.15 lower than the previous day. The implied volatity was 30.87, the open interest changed by 62 which increased total open position to 539
On 19 Jan BEL was trading at 412.80. The strike last trading price was 25.8, which was 0.9 higher than the previous day. The implied volatity was 31.88, the open interest changed by 16 which increased total open position to 476
On 16 Jan BEL was trading at 410.25. The strike last trading price was 24.75, which was -4.55 lower than the previous day. The implied volatity was 30.94, the open interest changed by 153 which increased total open position to 460
On 14 Jan BEL was trading at 417.60. The strike last trading price was 29.05, which was 2.75 higher than the previous day. The implied volatity was 28.39, the open interest changed by 28 which increased total open position to 307
On 13 Jan BEL was trading at 413.70. The strike last trading price was 26.35, which was -2.9 lower than the previous day. The implied volatity was 28.88, the open interest changed by 24 which increased total open position to 278
On 12 Jan BEL was trading at 417.70. The strike last trading price was 29.25, which was 0.65 higher than the previous day. The implied volatity was 28.13, the open interest changed by 11 which increased total open position to 253
On 9 Jan BEL was trading at 418.65. The strike last trading price was 28.6, which was 1.05 higher than the previous day. The implied volatity was 24.82, the open interest changed by 11 which increased total open position to 243
On 8 Jan BEL was trading at 415.65. The strike last trading price was 27.85, which was 0.65 higher than the previous day. The implied volatity was 26.34, the open interest changed by 0 which decreased total open position to 232
On 7 Jan BEL was trading at 415.65. The strike last trading price was 26.8, which was 2.1 higher than the previous day. The implied volatity was 23.88, the open interest changed by 6 which increased total open position to 232
On 6 Jan BEL was trading at 413.10. The strike last trading price was 24.6, which was -1.4 lower than the previous day. The implied volatity was 23.16, the open interest changed by 11 which increased total open position to 226
On 5 Jan BEL was trading at 413.80. The strike last trading price was 26, which was 6.65 higher than the previous day. The implied volatity was 24.72, the open interest changed by 10 which increased total open position to 216
On 2 Jan BEL was trading at 403.15. The strike last trading price was 19.6, which was 3 higher than the previous day. The implied volatity was 24.13, the open interest changed by 5 which increased total open position to 206
On 1 Jan BEL was trading at 397.70. The strike last trading price was 16.6, which was -1 lower than the previous day. The implied volatity was 24.14, the open interest changed by 50 which increased total open position to 201
On 31 Dec BEL was trading at 399.60. The strike last trading price was 17.45, which was 2.35 higher than the previous day. The implied volatity was 23.97, the open interest changed by 21 which increased total open position to 151
On 30 Dec BEL was trading at 393.30. The strike last trading price was 14.95, which was -1.1 lower than the previous day. The implied volatity was 22.54, the open interest changed by 29 which increased total open position to 128
On 29 Dec BEL was trading at 393.25. The strike last trading price was 15.9, which was -2.6 lower than the previous day. The implied volatity was 25.83, the open interest changed by 13 which increased total open position to 98
On 26 Dec BEL was trading at 398.45. The strike last trading price was 18.5, which was 0.75 higher than the previous day. The implied volatity was 24.96, the open interest changed by 13 which increased total open position to 84
On 24 Dec BEL was trading at 400.00. The strike last trading price was 17.8, which was -0.1 lower than the previous day. The implied volatity was 22.16, the open interest changed by 12 which increased total open position to 71
On 23 Dec BEL was trading at 399.40. The strike last trading price was 17.9, which was 0.6 higher than the previous day. The implied volatity was 22.41, the open interest changed by 1 which increased total open position to 58
On 22 Dec BEL was trading at 398.95. The strike last trading price was 17.3, which was 2.7 higher than the previous day. The implied volatity was 21.45, the open interest changed by -3 which decreased total open position to 57
On 19 Dec BEL was trading at 392.85. The strike last trading price was 15, which was 4 higher than the previous day. The implied volatity was 22.14, the open interest changed by -5 which decreased total open position to 62
On 18 Dec BEL was trading at 383.45. The strike last trading price was 11, which was -1.55 lower than the previous day. The implied volatity was 22.94, the open interest changed by 11 which increased total open position to 65
On 17 Dec BEL was trading at 385.60. The strike last trading price was 12.55, which was -1.2 lower than the previous day. The implied volatity was 23.37, the open interest changed by 4 which increased total open position to 54
On 16 Dec BEL was trading at 388.00. The strike last trading price was 13.85, which was -1.5 lower than the previous day. The implied volatity was 24.11, the open interest changed by 8 which increased total open position to 40
On 15 Dec BEL was trading at 390.75. The strike last trading price was 15.35, which was 0.85 higher than the previous day. The implied volatity was 23.4, the open interest changed by 1 which increased total open position to 32
On 12 Dec BEL was trading at 389.45. The strike last trading price was 14.5, which was -0.45 lower than the previous day. The implied volatity was 22.63, the open interest changed by -1 which decreased total open position to 31
On 11 Dec BEL was trading at 387.50. The strike last trading price was 14.95, which was 0 lower than the previous day. The implied volatity was 23.72, the open interest changed by 6 which increased total open position to 31
On 10 Dec BEL was trading at 387.35. The strike last trading price was 14.95, which was -1.25 lower than the previous day. The implied volatity was 24.38, the open interest changed by 13 which increased total open position to 25
On 9 Dec BEL was trading at 389.45. The strike last trading price was 16.2, which was 1.2 higher than the previous day. The implied volatity was 23.63, the open interest changed by 4 which increased total open position to 11
On 8 Dec BEL was trading at 386.40. The strike last trading price was 15, which was -11.4 lower than the previous day. The implied volatity was 24.01, the open interest changed by 3 which increased total open position to 6
On 5 Dec BEL was trading at 406.90. The strike last trading price was 26.4, which was 0 lower than the previous day. The implied volatity was 23.66, the open interest changed by 0 which decreased total open position to 4
On 4 Dec BEL was trading at 407.15. The strike last trading price was 26.4, which was 2.4 higher than the previous day. The implied volatity was 21.7, the open interest changed by 1 which increased total open position to 3
On 3 Dec BEL was trading at 403.95. The strike last trading price was 24, which was -14.2 lower than the previous day. The implied volatity was 21.61, the open interest changed by 1 which increased total open position to 1
On 2 Dec BEL was trading at 413.05. The strike last trading price was -, which was - 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 -, which was - 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 38.2, 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 27 Nov BEL was trading at 413.05. The strike last trading price was 38.2, 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 24FEB2026 400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0.01
Theta: -0.05
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 441.15 | 0.05 | -0.15 | 39.64 | 433 | -43 | 1,560 |
| 19 Feb | 435.35 | 0.25 | 0.05 | 39.61 | 730 | -206 | 1,618 |
| 18 Feb | 447.70 | 0.15 | -0.1 | 41.96 | 1,019 | -298 | 1,824 |
| 17 Feb | 446.85 | 0.2 | -0.25 | 40.48 | 1,108 | -53 | 2,136 |
| 16 Feb | 438.00 | 0.45 | -0.55 | 37.37 | 1,212 | -118 | 2,195 |
| 13 Feb | 435.55 | 1.05 | 0.4 | 36.68 | 1,575 | -54 | 2,344 |
| 12 Feb | 443.90 | 0.6 | -0.4 | 36.41 | 1,795 | -249 | 2,438 |
| 11 Feb | 437.55 | 1.05 | -0.15 | 34.95 | 809 | -106 | 2,686 |
| 10 Feb | 437.30 | 1.2 | -0.15 | 34.66 | 747 | -26 | 2,794 |
| 9 Feb | 437.30 | 1.4 | -0.8 | 35.46 | 2,116 | -325 | 2,819 |
| 6 Feb | 429.65 | 2.2 | -0.25 | 32.64 | 1,934 | 74 | 3,146 |
| 5 Feb | 432.90 | 2.5 | 0.3 | 34.83 | 3,877 | -291 | 3,105 |
| 4 Feb | 439.20 | 2.15 | -0.3 | 36.24 | 1,959 | -62 | 3,396 |
| 3 Feb | 438.95 | 2.55 | -0.05 | 36.99 | 4,096 | -580 | 3,460 |
| 2 Feb | 439.10 | 2.35 | -4.1 | 36.63 | 8,265 | 32 | 4,017 |
| 1 Feb | 425.35 | 7.4 | 4.7 | 41.19 | 18,476 | 1,798 | 3,988 |
| 30 Jan | 449.00 | 2.7 | -0.15 | 40.4 | 2,432 | -325 | 2,195 |
| 29 Jan | 444.50 | 2.75 | 0.4 | 37.91 | 4,555 | 283 | 2,557 |
| 28 Jan | 453.00 | 2.35 | -7.45 | 39.77 | 12,831 | 589 | 2,272 |
| 27 Jan | 415.95 | 9.65 | -2.35 | 40.41 | 1,727 | 291 | 1,699 |
| 23 Jan | 410.70 | 11.35 | 2.85 | 38.13 | 747 | 153 | 1,392 |
| 22 Jan | 417.30 | 8.3 | -5.85 | 34.6 | 875 | 172 | 1,222 |
| 21 Jan | 402.65 | 14.05 | 2.15 | 35.53 | 863 | 199 | 1,061 |
| 20 Jan | 409.35 | 11.45 | 1.9 | 34.4 | 344 | 68 | 858 |
| 19 Jan | 412.80 | 9.6 | -1.1 | 32.79 | 184 | 39 | 789 |
| 16 Jan | 410.25 | 10.6 | 2.9 | 32.36 | 470 | 275 | 751 |
| 14 Jan | 417.60 | 7.8 | -1.45 | 30.58 | 184 | 90 | 475 |
| 13 Jan | 413.70 | 9.45 | 2.2 | 30.95 | 143 | 59 | 386 |
| 12 Jan | 417.70 | 7.15 | -0.2 | 28.52 | 132 | 48 | 325 |
| 9 Jan | 418.65 | 7.5 | -0.6 | 28.68 | 170 | -7 | 277 |
| 8 Jan | 415.65 | 7.9 | 0.65 | 27.96 | 166 | 33 | 284 |
| 7 Jan | 415.65 | 7.25 | -0.85 | 26.43 | 48 | 6 | 250 |
| 6 Jan | 413.10 | 8.2 | 0.45 | 26.48 | 93 | 36 | 244 |
| 5 Jan | 413.80 | 7.7 | -3.55 | 25.66 | 270 | 93 | 209 |
| 2 Jan | 403.15 | 11.1 | -2.5 | 25.09 | 74 | 33 | 115 |
| 1 Jan | 397.70 | 13.7 | 0.6 | 25.51 | 13 | 5 | 81 |
| 31 Dec | 399.60 | 13 | -2.3 | 25.17 | 36 | 21 | 74 |
| 30 Dec | 393.30 | 15.1 | -1.8 | 26.1 | 20 | 15 | 54 |
| 29 Dec | 393.25 | 16.8 | 2.8 | 26.88 | 18 | 16 | 38 |
| 26 Dec | 398.45 | 14 | 1.55 | 25.84 | 12 | 7 | 20 |
| 24 Dec | 400.00 | 12.45 | 0.4 | 23.62 | 4 | 3 | 13 |
| 23 Dec | 399.40 | 12 | -8 | 22.56 | 14 | 7 | 9 |
| 22 Dec | 398.95 | 20 | -1.95 | - | 0 | 0 | 2 |
| 19 Dec | 392.85 | 20 | -1.95 | - | 0 | 0 | 2 |
| 18 Dec | 383.45 | 20 | -1.95 | - | 0 | 0 | 2 |
| 17 Dec | 385.60 | 20 | -1.95 | - | 0 | 0 | 2 |
| 16 Dec | 388.00 | 20 | -1.95 | - | 0 | 0 | 2 |
| 15 Dec | 390.75 | 20 | -1.95 | - | 0 | 0 | 0 |
| 12 Dec | 389.45 | 20 | -1.95 | - | 0 | 0 | 2 |
| 11 Dec | 387.50 | 20 | -1.95 | - | 0 | 0 | 2 |
| 10 Dec | 387.35 | 20 | -1.95 | - | 0 | 0 | 2 |
| 9 Dec | 389.45 | 20 | -1.95 | - | 0 | 2 | 0 |
| 8 Dec | 386.40 | 20 | -1.95 | - | 2 | 0 | 0 |
| 5 Dec | 406.90 | 21.95 | 0 | 2.51 | 0 | 0 | 0 |
| 4 Dec | 407.15 | 21.95 | 0 | 2.91 | 0 | 0 | 0 |
| 3 Dec | 403.95 | 21.95 | 0 | - | 0 | 0 | 0 |
| 2 Dec | 413.05 | - | - | - | 0 | 0 | 0 |
| 1 Dec | 417.25 | - | - | - | 0 | 0 | 0 |
| 28 Nov | 411.75 | 21.95 | 0 | 3.26 | 0 | 0 | 0 |
| 27 Nov | 413.05 | 21.95 | 0 | 3.51 | 0 | 0 | 0 |
For Bharat Electronics Ltd - strike price 400 expiring on 24FEB2026
Delta for 400 PE is -0.01
Historical price for 400 PE is as follows
On 20 Feb BEL was trading at 441.15. The strike last trading price was 0.05, which was -0.15 lower than the previous day. The implied volatity was 39.64, the open interest changed by -43 which decreased total open position to 1560
On 19 Feb BEL was trading at 435.35. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 39.61, the open interest changed by -206 which decreased total open position to 1618
On 18 Feb BEL was trading at 447.70. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 41.96, the open interest changed by -298 which decreased total open position to 1824
On 17 Feb BEL was trading at 446.85. The strike last trading price was 0.2, which was -0.25 lower than the previous day. The implied volatity was 40.48, the open interest changed by -53 which decreased total open position to 2136
On 16 Feb BEL was trading at 438.00. The strike last trading price was 0.45, which was -0.55 lower than the previous day. The implied volatity was 37.37, the open interest changed by -118 which decreased total open position to 2195
On 13 Feb BEL was trading at 435.55. The strike last trading price was 1.05, which was 0.4 higher than the previous day. The implied volatity was 36.68, the open interest changed by -54 which decreased total open position to 2344
On 12 Feb BEL was trading at 443.90. The strike last trading price was 0.6, which was -0.4 lower than the previous day. The implied volatity was 36.41, the open interest changed by -249 which decreased total open position to 2438
On 11 Feb BEL was trading at 437.55. The strike last trading price was 1.05, which was -0.15 lower than the previous day. The implied volatity was 34.95, the open interest changed by -106 which decreased total open position to 2686
On 10 Feb BEL was trading at 437.30. The strike last trading price was 1.2, which was -0.15 lower than the previous day. The implied volatity was 34.66, the open interest changed by -26 which decreased total open position to 2794
On 9 Feb BEL was trading at 437.30. The strike last trading price was 1.4, which was -0.8 lower than the previous day. The implied volatity was 35.46, the open interest changed by -325 which decreased total open position to 2819
On 6 Feb BEL was trading at 429.65. The strike last trading price was 2.2, which was -0.25 lower than the previous day. The implied volatity was 32.64, the open interest changed by 74 which increased total open position to 3146
On 5 Feb BEL was trading at 432.90. The strike last trading price was 2.5, which was 0.3 higher than the previous day. The implied volatity was 34.83, the open interest changed by -291 which decreased total open position to 3105
On 4 Feb BEL was trading at 439.20. The strike last trading price was 2.15, which was -0.3 lower than the previous day. The implied volatity was 36.24, the open interest changed by -62 which decreased total open position to 3396
On 3 Feb BEL was trading at 438.95. The strike last trading price was 2.55, which was -0.05 lower than the previous day. The implied volatity was 36.99, the open interest changed by -580 which decreased total open position to 3460
On 2 Feb BEL was trading at 439.10. The strike last trading price was 2.35, which was -4.1 lower than the previous day. The implied volatity was 36.63, the open interest changed by 32 which increased total open position to 4017
On 1 Feb BEL was trading at 425.35. The strike last trading price was 7.4, which was 4.7 higher than the previous day. The implied volatity was 41.19, the open interest changed by 1798 which increased total open position to 3988
On 30 Jan BEL was trading at 449.00. The strike last trading price was 2.7, which was -0.15 lower than the previous day. The implied volatity was 40.4, the open interest changed by -325 which decreased total open position to 2195
On 29 Jan BEL was trading at 444.50. The strike last trading price was 2.75, which was 0.4 higher than the previous day. The implied volatity was 37.91, the open interest changed by 283 which increased total open position to 2557
On 28 Jan BEL was trading at 453.00. The strike last trading price was 2.35, which was -7.45 lower than the previous day. The implied volatity was 39.77, the open interest changed by 589 which increased total open position to 2272
On 27 Jan BEL was trading at 415.95. The strike last trading price was 9.65, which was -2.35 lower than the previous day. The implied volatity was 40.41, the open interest changed by 291 which increased total open position to 1699
On 23 Jan BEL was trading at 410.70. The strike last trading price was 11.35, which was 2.85 higher than the previous day. The implied volatity was 38.13, the open interest changed by 153 which increased total open position to 1392
On 22 Jan BEL was trading at 417.30. The strike last trading price was 8.3, which was -5.85 lower than the previous day. The implied volatity was 34.6, the open interest changed by 172 which increased total open position to 1222
On 21 Jan BEL was trading at 402.65. The strike last trading price was 14.05, which was 2.15 higher than the previous day. The implied volatity was 35.53, the open interest changed by 199 which increased total open position to 1061
On 20 Jan BEL was trading at 409.35. The strike last trading price was 11.45, which was 1.9 higher than the previous day. The implied volatity was 34.4, the open interest changed by 68 which increased total open position to 858
On 19 Jan BEL was trading at 412.80. The strike last trading price was 9.6, which was -1.1 lower than the previous day. The implied volatity was 32.79, the open interest changed by 39 which increased total open position to 789
On 16 Jan BEL was trading at 410.25. The strike last trading price was 10.6, which was 2.9 higher than the previous day. The implied volatity was 32.36, the open interest changed by 275 which increased total open position to 751
On 14 Jan BEL was trading at 417.60. The strike last trading price was 7.8, which was -1.45 lower than the previous day. The implied volatity was 30.58, the open interest changed by 90 which increased total open position to 475
On 13 Jan BEL was trading at 413.70. The strike last trading price was 9.45, which was 2.2 higher than the previous day. The implied volatity was 30.95, the open interest changed by 59 which increased total open position to 386
On 12 Jan BEL was trading at 417.70. The strike last trading price was 7.15, which was -0.2 lower than the previous day. The implied volatity was 28.52, the open interest changed by 48 which increased total open position to 325
On 9 Jan BEL was trading at 418.65. The strike last trading price was 7.5, which was -0.6 lower than the previous day. The implied volatity was 28.68, the open interest changed by -7 which decreased total open position to 277
On 8 Jan BEL was trading at 415.65. The strike last trading price was 7.9, which was 0.65 higher than the previous day. The implied volatity was 27.96, the open interest changed by 33 which increased total open position to 284
On 7 Jan BEL was trading at 415.65. The strike last trading price was 7.25, which was -0.85 lower than the previous day. The implied volatity was 26.43, the open interest changed by 6 which increased total open position to 250
On 6 Jan BEL was trading at 413.10. The strike last trading price was 8.2, which was 0.45 higher than the previous day. The implied volatity was 26.48, the open interest changed by 36 which increased total open position to 244
On 5 Jan BEL was trading at 413.80. The strike last trading price was 7.7, which was -3.55 lower than the previous day. The implied volatity was 25.66, the open interest changed by 93 which increased total open position to 209
On 2 Jan BEL was trading at 403.15. The strike last trading price was 11.1, which was -2.5 lower than the previous day. The implied volatity was 25.09, the open interest changed by 33 which increased total open position to 115
On 1 Jan BEL was trading at 397.70. The strike last trading price was 13.7, which was 0.6 higher than the previous day. The implied volatity was 25.51, the open interest changed by 5 which increased total open position to 81
On 31 Dec BEL was trading at 399.60. The strike last trading price was 13, which was -2.3 lower than the previous day. The implied volatity was 25.17, the open interest changed by 21 which increased total open position to 74
On 30 Dec BEL was trading at 393.30. The strike last trading price was 15.1, which was -1.8 lower than the previous day. The implied volatity was 26.1, the open interest changed by 15 which increased total open position to 54
On 29 Dec BEL was trading at 393.25. The strike last trading price was 16.8, which was 2.8 higher than the previous day. The implied volatity was 26.88, the open interest changed by 16 which increased total open position to 38
On 26 Dec BEL was trading at 398.45. The strike last trading price was 14, which was 1.55 higher than the previous day. The implied volatity was 25.84, the open interest changed by 7 which increased total open position to 20
On 24 Dec BEL was trading at 400.00. The strike last trading price was 12.45, which was 0.4 higher than the previous day. The implied volatity was 23.62, the open interest changed by 3 which increased total open position to 13
On 23 Dec BEL was trading at 399.40. The strike last trading price was 12, which was -8 lower than the previous day. The implied volatity was 22.56, the open interest changed by 7 which increased total open position to 9
On 22 Dec BEL was trading at 398.95. The strike last trading price was 20, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Dec BEL was trading at 392.85. The strike last trading price was 20, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Dec BEL was trading at 383.45. The strike last trading price was 20, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Dec BEL was trading at 385.60. The strike last trading price was 20, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Dec BEL was trading at 388.00. The strike last trading price was 20, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 Dec BEL was trading at 390.75. The strike last trading price was 20, which was -1.95 lower 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 20, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Dec BEL was trading at 387.50. The strike last trading price was 20, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Dec BEL was trading at 387.35. The strike last trading price was 20, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Dec BEL was trading at 389.45. The strike last trading price was 20, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 8 Dec BEL was trading at 386.40. The strike last trading price was 20, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Dec BEL was trading at 406.90. The strike last trading price was 21.95, which was 0 lower than the previous day. The implied volatity was 2.51, 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 21.95, which was 0 lower than the previous day. The implied volatity was 2.91, 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 21.95, 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 2 Dec BEL was trading at 413.05. The strike last trading price was -, which was - 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 -, which was - 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 21.95, which was 0 lower than the previous day. The implied volatity was 3.26, 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 21.95, which was 0 lower than the previous day. The implied volatity was 3.51, the open interest changed by 0 which decreased total open position to 0
