BEL
Bharat Electronics Ltd
Historical option data for BEL
12 May 2026 04:13 PM IST
| BEL 26-May-2026 (14d) 405 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 May | 416.50 | 19.65 | -12.350000000000001 (-38.59%) | 0 | 60 | 30 | 119 | |||||||||
| 11 May | 431.95 | 32 | -2 (-5.88%) | 0 | 4 | 14 | 87 | |||||||||
| 8 May | 439.70 | 33.7 | -3.8999999999999986 (-10.37%) | - | 0 | 0 | 73 | |||||||||
| 7 May | 439.45 | 33.7 | -3.8999999999999986 (-10.37%) | - | 0 | 13 | 86 | |||||||||
| 6 May | 438.20 | 33.7 | -3.8999999999999986 (-10.37%) | - | 0 | 13 | 86 | |||||||||
| 5 May | 433.35 | 33.7 | -3.8999999999999986 (-10.37%) | - | 0 | 13 | 86 | |||||||||
| 4 May | 433.55 | 33.7 | -3.8999999999999986 (-10.37%) | - | 0 | 0 | 73 | |||||||||
| 30 Apr | 431.30 | 33.7 | -3.8999999999999986 (-10.37%) | 34.64 | 37 | 11 | 84 | |||||||||
| 29 Apr | 437.55 | 37.75 | -7 (-15.64%) | 31.42 | 92 | 67 | 69 | |||||||||
| 28 Apr | 435.75 | 44.75 | -1.5499999999999972 (-3.35%) | - | 0 | 0 | 2 | |||||||||
| 27 Apr | 435.60 | 44.75 | -1.5499999999999972 (-3.35%) | 31.89 | 0 | 0 | 2 | |||||||||
| 24 Apr | 444.45 | 44.75 | -2.6499999999999986 (-5.59%) | 31.89 | 1 | 0 | 2 | |||||||||
| 23 Apr | 449.95 | 47.4 | -2.950000000000003 (-5.86%) | 34.18 | 0 | 0 | 2 | |||||||||
| 22 Apr | 448.70 | 47.4 | -3.6000000000000014 (-7.06%) | 34.18 | 1 | 0 | 2 | |||||||||
| 21 Apr | 451.50 | 51 | -16 (-23.88%) | 34.76 | 1 | 0 | 1 | |||||||||
| 20 Apr | 457.55 | 67 | 43.6 (186.32%) | 60.02 | 1 | 0 | 0 | |||||||||
| 17 Apr | 462.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 455.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 447.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 441.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 442.45 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 439.75 | 23.4 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 433.10 | 23.4 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 427.80 | 23.4 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 427.15 | 23.4 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 421.60 | 23.4 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 1 Apr | 418.70 | 23.4 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
For Bharat Electronics Ltd - strike price 405 expiring on 26MAY2026
Delta for 405 CE is 0
Historical price for 405 CE is as follows
On 12 May BEL was trading at 416.50. The strike last trading price was 19.65, which was -12.350000000000001 lower than the previous day. The implied volatity was 0, the open interest changed by 30 which increased total open position to 119
On 11 May BEL was trading at 431.95. The strike last trading price was 32, which was -2 lower than the previous day. The implied volatity was 0, the open interest changed by 14 which increased total open position to 87
On 8 May BEL was trading at 439.70. The strike last trading price was 33.7, which was -3.8999999999999986 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73
On 7 May BEL was trading at 439.45. The strike last trading price was 33.7, which was -3.8999999999999986 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 86
On 6 May BEL was trading at 438.20. The strike last trading price was 33.7, which was -3.8999999999999986 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 86
On 5 May BEL was trading at 433.35. The strike last trading price was 33.7, which was -3.8999999999999986 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 86
On 4 May BEL was trading at 433.55. The strike last trading price was 33.7, which was -3.8999999999999986 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73
On 30 Apr BEL was trading at 431.30. The strike last trading price was 33.7, which was -3.8999999999999986 lower than the previous day. The implied volatity was 34.64, the open interest changed by 11 which increased total open position to 84
On 29 Apr BEL was trading at 437.55. The strike last trading price was 37.75, which was -7 lower than the previous day. The implied volatity was 31.42, the open interest changed by 67 which increased total open position to 69
On 28 Apr BEL was trading at 435.75. The strike last trading price was 44.75, which was -1.5499999999999972 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 27 Apr BEL was trading at 435.60. The strike last trading price was 44.75, which was -1.5499999999999972 lower than the previous day. The implied volatity was 31.89, the open interest changed by 0 which decreased total open position to 2
On 24 Apr BEL was trading at 444.45. The strike last trading price was 44.75, which was -2.6499999999999986 lower than the previous day. The implied volatity was 31.89, the open interest changed by 0 which decreased total open position to 2
On 23 Apr BEL was trading at 449.95. The strike last trading price was 47.4, which was -2.950000000000003 lower than the previous day. The implied volatity was 34.18, the open interest changed by 0 which decreased total open position to 2
On 22 Apr BEL was trading at 448.70. The strike last trading price was 47.4, which was -3.6000000000000014 lower than the previous day. The implied volatity was 34.18, the open interest changed by 0 which decreased total open position to 2
On 21 Apr BEL was trading at 451.50. The strike last trading price was 51, which was -16 lower than the previous day. The implied volatity was 34.76, the open interest changed by 0 which decreased total open position to 1
On 20 Apr BEL was trading at 457.55. The strike last trading price was 67, which was 43.6 higher than the previous day. The implied volatity was 60.02, the open interest changed by 0 which decreased total open position to 0
On 17 Apr BEL was trading at 462.75. 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
On 16 Apr BEL was trading at 455.65. 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
On 15 Apr BEL was trading at 447.65. 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
On 13 Apr BEL was trading at 441.55. 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
On 10 Apr BEL was trading at 442.45. 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
On 9 Apr BEL was trading at 439.75. The strike last trading price was 23.4, 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 8 Apr BEL was trading at 433.10. The strike last trading price was 23.4, 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 Apr BEL was trading at 427.80. The strike last trading price was 23.4, 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 Apr BEL was trading at 427.15. The strike last trading price was 23.4, 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 Apr BEL was trading at 421.60. The strike last trading price was 23.4, 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 1 Apr BEL was trading at 418.70. The strike last trading price was 23.4, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| BEL 26-May-2026 (14d) 405 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 May | 416.50 | 6.05 | 2.6999999999999997 (80.60%) | 0 | 424 | -16 | 396 |
| 11 May | 431.95 | 3.3 | 0.8499999999999996 (34.69%) | 0 | 203 | 78 | 409 |
| 8 May | 439.70 | 2.35 | 0.30000000000000027 (14.63%) | 35.18 | 174 | 57 | 332 |
| 7 May | 439.45 | 1.95 | -0.55 (-22.00%) | 32.93 | 106 | 15 | 277 |
| 6 May | 438.20 | 2.5 | -0.8999999999999999 (-26.47%) | 33.05 | 130 | 34 | 267 |
| 5 May | 433.35 | 3.2 | -0.5999999999999996 (-15.79%) | 34.18 | 59 | 25 | 234 |
| 4 May | 433.55 | 3.95 | -0.6499999999999995 (-14.13%) | 33.89 | 162 | -6 | 208 |
| 30 Apr | 431.30 | 4.8 | 1 (26.32%) | 32.91 | 215 | 9 | 223 |
| 29 Apr | 437.55 | 3.65 | -0.5500000000000003 (-13.10%) | 32.66 | 151 | 10 | 217 |
| 28 Apr | 435.75 | 4 | -0.7999999999999998 (-16.67%) | 32.8 | 43 | -5 | 208 |
| 27 Apr | 435.60 | 4.7 | 1.2000000000000002 (34.29%) | 33.99 | 136 | 65 | 209 |
| 24 Apr | 444.45 | 3.5 | 0.8500000000000001 (32.08%) | 33.18 | 68 | 30 | 144 |
| 23 Apr | 449.95 | 2.65 | 0.04999999999999982 (1.92%) | 31.92 | 86 | 54 | 113 |
| 22 Apr | 448.70 | 2.6 | -0.10000000000000009 (-3.70%) | 31.31 | 11 | 4 | 59 |
| 21 Apr | 451.50 | 2.75 | 1 (57.14%) | 32.32 | 64 | 49 | 55 |
| 20 Apr | 457.55 | 1.75 | -0.25 (-12.50%) | 32.1 | 4 | 2 | 5 |
| 17 Apr | 462.75 | 2 | -0.2999999999999998 (-13.04%) | 31.86 | 2 | 1 | 3 |
| 16 Apr | 455.65 | 2.3 | -9.850000000000001 (-81.07%) | 29.75 | 1 | 0 | 1 |
| 15 Apr | 447.65 | 12.15 | 0.20000000000000107 (1.67%) | - | 0 | 0 | 1 |
| 13 Apr | 441.55 | 12.15 | 0.20000000000000107 (1.67%) | - | 0 | 0 | 1 |
| 10 Apr | 442.45 | 12.15 | 0.20000000000000107 (1.67%) | - | 0 | 0 | 1 |
| 9 Apr | 439.75 | 12.15 | -11.1 (-47.74%) | - | 0 | 0 | 0 |
| 8 Apr | 433.10 | 12.15 | -11.1 (-47.74%) | - | 0 | 0 | 1 |
| 7 Apr | 427.80 | 12.15 | -11.1 (-47.74%) | 38.65 | 1 | 0 | 0 |
| 6 Apr | 427.15 | 23.25 | 0 (0.00%) | 5.28 | 0 | 0 | 0 |
| 2 Apr | 421.60 | 23.25 | 0 (0.00%) | 4.3 | 0 | 0 | 0 |
| 1 Apr | 418.70 | 23.25 | 0 (0.00%) | 4 | 0 | 0 | 0 |
For Bharat Electronics Ltd - strike price 405 expiring on 26MAY2026
Delta for 405 PE is 0
Historical price for 405 PE is as follows
On 12 May BEL was trading at 416.50. The strike last trading price was 6.05, which was 2.6999999999999997 higher than the previous day. The implied volatity was 0, the open interest changed by -16 which decreased total open position to 396
On 11 May BEL was trading at 431.95. The strike last trading price was 3.3, which was 0.8499999999999996 higher than the previous day. The implied volatity was 0, the open interest changed by 78 which increased total open position to 409
On 8 May BEL was trading at 439.70. The strike last trading price was 2.35, which was 0.30000000000000027 higher than the previous day. The implied volatity was 35.18, the open interest changed by 57 which increased total open position to 332
On 7 May BEL was trading at 439.45. The strike last trading price was 1.95, which was -0.55 lower than the previous day. The implied volatity was 32.93, the open interest changed by 15 which increased total open position to 277
On 6 May BEL was trading at 438.20. The strike last trading price was 2.5, which was -0.8999999999999999 lower than the previous day. The implied volatity was 33.05, the open interest changed by 34 which increased total open position to 267
On 5 May BEL was trading at 433.35. The strike last trading price was 3.2, which was -0.5999999999999996 lower than the previous day. The implied volatity was 34.18, the open interest changed by 25 which increased total open position to 234
On 4 May BEL was trading at 433.55. The strike last trading price was 3.95, which was -0.6499999999999995 lower than the previous day. The implied volatity was 33.89, the open interest changed by -6 which decreased total open position to 208
On 30 Apr BEL was trading at 431.30. The strike last trading price was 4.8, which was 1 higher than the previous day. The implied volatity was 32.91, the open interest changed by 9 which increased total open position to 223
On 29 Apr BEL was trading at 437.55. The strike last trading price was 3.65, which was -0.5500000000000003 lower than the previous day. The implied volatity was 32.66, the open interest changed by 10 which increased total open position to 217
On 28 Apr BEL was trading at 435.75. The strike last trading price was 4, which was -0.7999999999999998 lower than the previous day. The implied volatity was 32.8, the open interest changed by -5 which decreased total open position to 208
On 27 Apr BEL was trading at 435.60. The strike last trading price was 4.7, which was 1.2000000000000002 higher than the previous day. The implied volatity was 33.99, the open interest changed by 65 which increased total open position to 209
On 24 Apr BEL was trading at 444.45. The strike last trading price was 3.5, which was 0.8500000000000001 higher than the previous day. The implied volatity was 33.18, the open interest changed by 30 which increased total open position to 144
On 23 Apr BEL was trading at 449.95. The strike last trading price was 2.65, which was 0.04999999999999982 higher than the previous day. The implied volatity was 31.92, the open interest changed by 54 which increased total open position to 113
On 22 Apr BEL was trading at 448.70. The strike last trading price was 2.6, which was -0.10000000000000009 lower than the previous day. The implied volatity was 31.31, the open interest changed by 4 which increased total open position to 59
On 21 Apr BEL was trading at 451.50. The strike last trading price was 2.75, which was 1 higher than the previous day. The implied volatity was 32.32, the open interest changed by 49 which increased total open position to 55
On 20 Apr BEL was trading at 457.55. The strike last trading price was 1.75, which was -0.25 lower than the previous day. The implied volatity was 32.1, the open interest changed by 2 which increased total open position to 5
On 17 Apr BEL was trading at 462.75. The strike last trading price was 2, which was -0.2999999999999998 lower than the previous day. The implied volatity was 31.86, the open interest changed by 1 which increased total open position to 3
On 16 Apr BEL was trading at 455.65. The strike last trading price was 2.3, which was -9.850000000000001 lower than the previous day. The implied volatity was 29.75, the open interest changed by 0 which decreased total open position to 1
On 15 Apr BEL was trading at 447.65. The strike last trading price was 12.15, which was 0.20000000000000107 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Apr BEL was trading at 441.55. The strike last trading price was 12.15, which was 0.20000000000000107 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Apr BEL was trading at 442.45. The strike last trading price was 12.15, which was 0.20000000000000107 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Apr BEL was trading at 439.75. The strike last trading price was 12.15, which was -11.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr BEL was trading at 433.10. The strike last trading price was 12.15, which was -11.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Apr BEL was trading at 427.80. The strike last trading price was 12.15, which was -11.1 lower than the previous day. The implied volatity was 38.65, the open interest changed by 0 which decreased total open position to 0
On 6 Apr BEL was trading at 427.15. The strike last trading price was 23.25, which was 0 lower than the previous day. The implied volatity was 5.28, the open interest changed by 0 which decreased total open position to 0
On 2 Apr BEL was trading at 421.60. The strike last trading price was 23.25, which was 0 lower than the previous day. The implied volatity was 4.3, the open interest changed by 0 which decreased total open position to 0
On 1 Apr BEL was trading at 418.70. The strike last trading price was 23.25, which was 0 lower than the previous day. The implied volatity was 4, the open interest changed by 0 which decreased total open position to 0
