Historical option data for BEL
29 May 2026 04:10 PM IST
| BEL 30-Jun-2026 (31d) 420 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.45
Vega: 0
Theta: -0.22
Gamma: 0.01211
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 May | 410.75 | 10.5 | -3.1 (-22.79%) | 26.61 | 4,005 | 539 | 3,240 | |||||||||
| 27 May | 419.10 | 13.85 | -1.1 (-7.36%) | 24.96 | 3,347 | 251 | 2,701 | |||||||||
| 26 May | 420.10 | 14.85 | -1.15 (-7.19%) | 25.84 | 3,313 | 356 | 2,442 | |||||||||
| 25 May | 421.85 | 16.05 | 2.05 (14.64%) | 26.33 | 2,063 | 230 | 2,084 | |||||||||
| 22 May | 416.55 | 14.05 | -2.95 (-17.35%) | 26.66 | 1,506 | 570 | 1,854 | |||||||||
| 21 May | 420.40 | 16.75 | 1.75 (11.67%) | 27.72 | 1,747 | 442 | 1,278 | |||||||||
| 20 May | 413.30 | 15.25 | -7.75 (-33.70%) | 30.72 | 1,516 | 591 | 841 | |||||||||
| 19 May | 422.95 | 23.5 | -0.5 (-2.08%) | 34.94 | 393 | 107 | 249 | |||||||||
| 18 May | 426.60 | 23.95 | -0.05 (-0.21%) | 32.9 | 330 | 71 | 143 | |||||||||
| 15 May | 423.65 | 24.3 | -3.7 (-13.21%) | 34.92 | 48 | 21 | 71 | |||||||||
| 14 May | 428.85 | 28 | 0.4 (1.45%) | 32.86 | 50 | 2 | 54 | |||||||||
| 13 May | 428.25 | 27.6 | 7.55 (37.66%) | 0 | 59 | 18 | 53 | |||||||||
| 12 May | 416.50 | 19.7 | -9.5 (-32.53%) | 0 | 32 | 24 | 35 | |||||||||
| 11 May | 431.95 | 29 | -5.6 (-16.18%) | 0 | 5 | 1 | 12 | |||||||||
| 8 May | 439.70 | 34.6 | 0.2 (0.58%) | 32.39 | 6 | 2 | 10 | |||||||||
| 7 May | 439.45 | 34.4 | 2.3 (7.17%) | 32.65 | 2 | 1 | 7 | |||||||||
| 6 May | 438.20 | 32.1 | 0.6 (1.90%) | 31.32 | 1 | 0 | 5 | |||||||||
| 5 May | 433.35 | 31.5 | 0 (0.00%) | 31.85 | 0 | 0 | 5 | |||||||||
| 4 May | 433.55 | 31.5 | 4.3 (15.81%) | 31.85 | 2 | 0 | 4 | |||||||||
| 30 Apr | 431.30 | 27.2 | -10.8 (-28.42%) | 31.96 | 3 | 2 | 3 | |||||||||
| 29 Apr | 437.55 | 38 | -6.7 (-14.99%) | - | 0 | 0 | 1 | |||||||||
| 28 Apr | 435.75 | 38 | -6.7 (-14.99%) | - | 0 | 0 | 1 | |||||||||
| 27 Apr | 435.60 | 44.7 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 24 Apr | 444.45 | 44.7 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 23 Apr | 449.95 | 44.7 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 22 Apr | 448.70 | 44.7 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 21 Apr | 451.50 | 44.7 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 20 Apr | 457.55 | 44.7 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 17 Apr | 462.75 | 44.7 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 16 Apr | 455.65 | 38 | -6.7 (-14.99%) | - | 0 | 0 | 1 | |||||||||
| 15 Apr | 447.65 | 38 | -6.7 (-14.99%) | - | 0 | 0 | 1 | |||||||||
| 13 Apr | 441.55 | 38 | -6.7 (-14.99%) | - | 0 | 0 | 1 | |||||||||
| 10 Apr | 442.45 | 38 | -6.7 (-14.99%) | - | 0 | 0 | 1 | |||||||||
| 9 Apr | 439.75 | 38 | 13.4 (54.47%) | 24.63 | 1 | 0 | 0 | |||||||||
| 8 Apr | 433.10 | 24.6 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 427.80 | 24.6 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 427.15 | 24.6 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 421.60 | 24.6 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Bharat Electronics Ltd - strike price 420 expiring on 30JUN2026
Delta for 420 CE is 0.45
Historical price for 420 CE is as follows
On 29 May BEL was trading at 410.75. The strike last trading price was 10.5, which was -3.1 lower than the previous day. The implied volatity was 26.61, the open interest changed by 539 which increased total open position to 3240
On 27 May BEL was trading at 419.10. The strike last trading price was 13.85, which was -1.1 lower than the previous day. The implied volatity was 24.96, the open interest changed by 251 which increased total open position to 2701
On 26 May BEL was trading at 420.10. The strike last trading price was 14.85, which was -1.15 lower than the previous day. The implied volatity was 25.84, the open interest changed by 356 which increased total open position to 2442
On 25 May BEL was trading at 421.85. The strike last trading price was 16.05, which was 2.05 higher than the previous day. The implied volatity was 26.33, the open interest changed by 230 which increased total open position to 2084
On 22 May BEL was trading at 416.55. The strike last trading price was 14.05, which was -2.95 lower than the previous day. The implied volatity was 26.66, the open interest changed by 570 which increased total open position to 1854
On 21 May BEL was trading at 420.40. The strike last trading price was 16.75, which was 1.75 higher than the previous day. The implied volatity was 27.72, the open interest changed by 442 which increased total open position to 1278
On 20 May BEL was trading at 413.30. The strike last trading price was 15.25, which was -7.75 lower than the previous day. The implied volatity was 30.72, the open interest changed by 591 which increased total open position to 841
On 19 May BEL was trading at 422.95. The strike last trading price was 23.5, which was -0.5 lower than the previous day. The implied volatity was 34.94, the open interest changed by 107 which increased total open position to 249
On 18 May BEL was trading at 426.60. The strike last trading price was 23.95, which was -0.05 lower than the previous day. The implied volatity was 32.9, the open interest changed by 71 which increased total open position to 143
On 15 May BEL was trading at 423.65. The strike last trading price was 24.3, which was -3.7 lower than the previous day. The implied volatity was 34.92, the open interest changed by 21 which increased total open position to 71
On 14 May BEL was trading at 428.85. The strike last trading price was 28, which was 0.4 higher than the previous day. The implied volatity was 32.86, the open interest changed by 2 which increased total open position to 54
On 13 May BEL was trading at 428.25. The strike last trading price was 27.6, which was 7.55 higher than the previous day. The implied volatity was 0, the open interest changed by 18 which increased total open position to 53
On 12 May BEL was trading at 416.50. The strike last trading price was 19.7, which was -9.5 lower than the previous day. The implied volatity was 0, the open interest changed by 24 which increased total open position to 35
On 11 May BEL was trading at 431.95. The strike last trading price was 29, which was -5.6 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 12
On 8 May BEL was trading at 439.70. The strike last trading price was 34.6, which was 0.2 higher than the previous day. The implied volatity was 32.39, the open interest changed by 2 which increased total open position to 10
On 7 May BEL was trading at 439.45. The strike last trading price was 34.4, which was 2.3 higher than the previous day. The implied volatity was 32.65, the open interest changed by 1 which increased total open position to 7
On 6 May BEL was trading at 438.20. The strike last trading price was 32.1, which was 0.6 higher than the previous day. The implied volatity was 31.32, the open interest changed by 0 which decreased total open position to 5
On 5 May BEL was trading at 433.35. The strike last trading price was 31.5, which was 0 lower than the previous day. The implied volatity was 31.85, the open interest changed by 0 which decreased total open position to 5
On 4 May BEL was trading at 433.55. The strike last trading price was 31.5, which was 4.3 higher than the previous day. The implied volatity was 31.85, the open interest changed by 0 which decreased total open position to 4
On 30 Apr BEL was trading at 431.30. The strike last trading price was 27.2, which was -10.8 lower than the previous day. The implied volatity was 31.96, the open interest changed by 2 which increased total open position to 3
On 29 Apr BEL was trading at 437.55. The strike last trading price was 38, which was -6.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 28 Apr BEL was trading at 435.75. The strike last trading price was 38, which was -6.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Apr BEL was trading at 435.60. The strike last trading price was 44.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Apr BEL was trading at 444.45. The strike last trading price was 44.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Apr BEL was trading at 449.95. The strike last trading price was 44.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Apr BEL was trading at 448.70. The strike last trading price was 44.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Apr BEL was trading at 451.50. The strike last trading price was 44.7, which was 0 lower than the previous day. The implied volatity was -, 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 44.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Apr BEL was trading at 462.75. The strike last trading price was 44.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Apr BEL was trading at 455.65. The strike last trading price was 38, which was -6.7 lower than the previous day. The implied volatity was -, 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 38, which was -6.7 lower 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 38, which was -6.7 lower 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 38, which was -6.7 lower 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 38, which was 13.4 higher than the previous day. The implied volatity was 24.63, 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 24.6, 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 24.6, 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 24.6, 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 24.6, 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 30-Jun-2026 (31d) 420 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.57
Vega: 0
Theta: -0.13
Gamma: 0.0144
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 May | 410.75 | 14 | 3.4 (32.08%) | 22.25 | 1,368 | 207 | 2,550 |
| 27 May | 419.10 | 10.2 | -0.95 (-8.52%) | 21.95 | 1,894 | 185 | 2,345 |
| 26 May | 420.10 | 11.2 | -0.15 (-1.32%) | 24.33 | 1,557 | 334 | 2,160 |
| 25 May | 421.85 | 11.2 | -3.4 (-23.29%) | 24.89 | 940 | 373 | 1,825 |
| 22 May | 416.55 | 14.5 | 1.1 (8.21%) | 25.62 | 781 | 188 | 1,450 |
| 21 May | 420.40 | 13.45 | -4.55 (-25.28%) | 26.54 | 1,226 | 540 | 1,258 |
| 20 May | 413.30 | 17.9 | 1.5 (9.15%) | 28.48 | 760 | 226 | 717 |
| 19 May | 422.95 | 16 | 1.6 (11.11%) | 33.57 | 543 | 214 | 490 |
| 18 May | 426.60 | 14.05 | -1.65 (-10.51%) | 32.06 | 189 | 60 | 275 |
| 15 May | 423.65 | 15.7 | 2.95 (23.14%) | 31.27 | 40 | 26 | 215 |
| 14 May | 428.85 | 12.8 | -1.25 (-8.90%) | 29.91 | 28 | -1 | 189 |
| 13 May | 428.25 | 14.05 | -4.55 (-24.46%) | 0 | 67 | 17 | 189 |
| 12 May | 416.50 | 18 | 6.2 (52.54%) | 0 | 83 | 23 | 172 |
| 11 May | 431.95 | 11.8 | 1.75 (17.41%) | 0 | 30 | 7 | 149 |
| 8 May | 439.70 | 10 | 0.65 (6.95%) | 29.69 | 68 | 30 | 141 |
| 7 May | 439.45 | 9.15 | -1.35 (-12.86%) | 28.62 | 40 | 20 | 110 |
| 6 May | 438.20 | 10.45 | -2.35 (-18.36%) | 29.19 | 22 | 6 | 91 |
| 5 May | 433.35 | 12.8 | 0.5 (4.07%) | 29.96 | 17 | 10 | 86 |
| 4 May | 433.55 | 12.3 | -1.35 (-9.89%) | 30.14 | 16 | 42 | 75 |
| 30 Apr | 431.30 | 13.65 | 1.3 (10.53%) | 29.42 | 70 | 45 | 78 |
| 29 Apr | 437.55 | 12.3 | 0.6 (5.13%) | 30.35 | 29 | 9 | 33 |
| 28 Apr | 435.75 | 11.7 | -0.6 (-4.88%) | 27.97 | 11 | 8 | 23 |
| 27 Apr | 435.60 | 12.3 | 1.65 (15.49%) | 28.96 | 12 | 5 | 14 |
| 24 Apr | 444.45 | 10.65 | 1.65 (18.33%) | 29.97 | 7 | 4 | 9 |
| 23 Apr | 449.95 | 9 | 0.65 (7.78%) | 29.92 | 4 | 1 | 6 |
| 22 Apr | 448.70 | 8.35 | 8.35 (13.61%) | 28.9 | 0 | 0 | 5 |
| 21 Apr | 451.50 | 8.35 | 1 (13.61%) | 28.9 | 1 | 0 | 5 |
| 20 Apr | 457.55 | 7.4 | -4.8 (-39.34%) | 28.93 | 5 | 3 | 4 |
| 17 Apr | 462.75 | 12.2 | 12.2 | - | 0 | 0 | 1 |
| 16 Apr | 455.65 | 12.2 | 12.2 | - | 0 | 0 | 1 |
| 15 Apr | 447.65 | 12.2 | 12.2 (0.00%) | 30.99 | 1 | 0 | 2 |
| 13 Apr | 441.55 | 12.2 | 12.2 | - | 0 | 0 | 2 |
| 10 Apr | 442.45 | 12.2 | 12.2 (-66.48%) | - | 0 | 0 | 2 |
| 9 Apr | 439.75 | 12.2 | -24.2 (-66.48%) | 29.97 | 2 | 1 | 1 |
| 8 Apr | 433.10 | 36.4 | 0 (0.00%) | 3.25 | 0 | 0 | 0 |
| 7 Apr | 427.80 | 36.4 | 0 (0.00%) | 2.25 | 0 | 0 | 0 |
| 6 Apr | 427.15 | 36.4 | 0 (0.00%) | 2.41 | 0 | 0 | 0 |
| 2 Apr | 421.60 | 36.4 | 0 (0.00%) | 1.96 | 0 | 0 | 0 |
For Bharat Electronics Ltd - strike price 420 expiring on 30JUN2026
Delta for 420 PE is -0.57
Historical price for 420 PE is as follows
On 29 May BEL was trading at 410.75. The strike last trading price was 14, which was 3.4 higher than the previous day. The implied volatity was 22.25, the open interest changed by 207 which increased total open position to 2550
On 27 May BEL was trading at 419.10. The strike last trading price was 10.2, which was -0.95 lower than the previous day. The implied volatity was 21.95, the open interest changed by 185 which increased total open position to 2345
On 26 May BEL was trading at 420.10. The strike last trading price was 11.2, which was -0.15 lower than the previous day. The implied volatity was 24.33, the open interest changed by 334 which increased total open position to 2160
On 25 May BEL was trading at 421.85. The strike last trading price was 11.2, which was -3.4 lower than the previous day. The implied volatity was 24.89, the open interest changed by 373 which increased total open position to 1825
On 22 May BEL was trading at 416.55. The strike last trading price was 14.5, which was 1.1 higher than the previous day. The implied volatity was 25.62, the open interest changed by 188 which increased total open position to 1450
On 21 May BEL was trading at 420.40. The strike last trading price was 13.45, which was -4.55 lower than the previous day. The implied volatity was 26.54, the open interest changed by 540 which increased total open position to 1258
On 20 May BEL was trading at 413.30. The strike last trading price was 17.9, which was 1.5 higher than the previous day. The implied volatity was 28.48, the open interest changed by 226 which increased total open position to 717
On 19 May BEL was trading at 422.95. The strike last trading price was 16, which was 1.6 higher than the previous day. The implied volatity was 33.57, the open interest changed by 214 which increased total open position to 490
On 18 May BEL was trading at 426.60. The strike last trading price was 14.05, which was -1.65 lower than the previous day. The implied volatity was 32.06, the open interest changed by 60 which increased total open position to 275
On 15 May BEL was trading at 423.65. The strike last trading price was 15.7, which was 2.95 higher than the previous day. The implied volatity was 31.27, the open interest changed by 26 which increased total open position to 215
On 14 May BEL was trading at 428.85. The strike last trading price was 12.8, which was -1.25 lower than the previous day. The implied volatity was 29.91, the open interest changed by -1 which decreased total open position to 189
On 13 May BEL was trading at 428.25. The strike last trading price was 14.05, which was -4.55 lower than the previous day. The implied volatity was 0, the open interest changed by 17 which increased total open position to 189
On 12 May BEL was trading at 416.50. The strike last trading price was 18, which was 6.2 higher than the previous day. The implied volatity was 0, the open interest changed by 23 which increased total open position to 172
On 11 May BEL was trading at 431.95. The strike last trading price was 11.8, which was 1.75 higher than the previous day. The implied volatity was 0, the open interest changed by 7 which increased total open position to 149
On 8 May BEL was trading at 439.70. The strike last trading price was 10, which was 0.65 higher than the previous day. The implied volatity was 29.69, the open interest changed by 30 which increased total open position to 141
On 7 May BEL was trading at 439.45. The strike last trading price was 9.15, which was -1.35 lower than the previous day. The implied volatity was 28.62, the open interest changed by 20 which increased total open position to 110
On 6 May BEL was trading at 438.20. The strike last trading price was 10.45, which was -2.35 lower than the previous day. The implied volatity was 29.19, the open interest changed by 6 which increased total open position to 91
On 5 May BEL was trading at 433.35. The strike last trading price was 12.8, which was 0.5 higher than the previous day. The implied volatity was 29.96, the open interest changed by 10 which increased total open position to 86
On 4 May BEL was trading at 433.55. The strike last trading price was 12.3, which was -1.35 lower than the previous day. The implied volatity was 30.14, the open interest changed by 42 which increased total open position to 75
On 30 Apr BEL was trading at 431.30. The strike last trading price was 13.65, which was 1.3 higher than the previous day. The implied volatity was 29.42, the open interest changed by 45 which increased total open position to 78
On 29 Apr BEL was trading at 437.55. The strike last trading price was 12.3, which was 0.6 higher than the previous day. The implied volatity was 30.35, the open interest changed by 9 which increased total open position to 33
On 28 Apr BEL was trading at 435.75. The strike last trading price was 11.7, which was -0.6 lower than the previous day. The implied volatity was 27.97, the open interest changed by 8 which increased total open position to 23
On 27 Apr BEL was trading at 435.60. The strike last trading price was 12.3, which was 1.65 higher than the previous day. The implied volatity was 28.96, the open interest changed by 5 which increased total open position to 14
On 24 Apr BEL was trading at 444.45. The strike last trading price was 10.65, which was 1.65 higher than the previous day. The implied volatity was 29.97, the open interest changed by 4 which increased total open position to 9
On 23 Apr BEL was trading at 449.95. The strike last trading price was 9, which was 0.65 higher than the previous day. The implied volatity was 29.92, the open interest changed by 1 which increased total open position to 6
On 22 Apr BEL was trading at 448.70. The strike last trading price was 8.35, which was 8.35 higher than the previous day. The implied volatity was 28.9, the open interest changed by 0 which decreased total open position to 5
On 21 Apr BEL was trading at 451.50. The strike last trading price was 8.35, which was 1 higher than the previous day. The implied volatity was 28.9, the open interest changed by 0 which decreased total open position to 5
On 20 Apr BEL was trading at 457.55. The strike last trading price was 7.4, which was -4.8 lower than the previous day. The implied volatity was 28.93, the open interest changed by 3 which increased total open position to 4
On 17 Apr BEL was trading at 462.75. The strike last trading price was 12.2, which was 12.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Apr BEL was trading at 455.65. The strike last trading price was 12.2, which was 12.2 higher than the previous day. The implied volatity was -, 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 12.2, which was 12.2 higher than the previous day. The implied volatity was 30.99, the open interest changed by 0 which decreased total open position to 2
On 13 Apr BEL was trading at 441.55. The strike last trading price was 12.2, which was 12.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Apr BEL was trading at 442.45. The strike last trading price was 12.2, which was 12.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Apr BEL was trading at 439.75. The strike last trading price was 12.2, which was -24.2 lower than the previous day. The implied volatity was 29.97, the open interest changed by 1 which increased total open position to 1
On 8 Apr BEL was trading at 433.10. The strike last trading price was 36.4, which was 0 lower than the previous day. The implied volatity was 3.25, 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 36.4, which was 0 lower than the previous day. The implied volatity was 2.25, 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 36.4, which was 0 lower than the previous day. The implied volatity was 2.41, 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 36.4, which was 0 lower than the previous day. The implied volatity was 1.96, the open interest changed by 0 which decreased total open position to 0
