BEL
Bharat Electronics Ltd
Historical option data for BEL
09 Apr 2026 04:11 PM IST
| BEL 28-Apr-2026 (18d) 425 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.73
Vega: 0.33
Theta: -0.35
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 9 Apr | 439.75 | 23.25 | 4.55 | 31.25 | 735 | -147 | 448 | |||||||||
| 8 Apr | 433.10 | 19.35 | 3.35 | 32.01 | 1,470 | -163 | 597 | |||||||||
| 7 Apr | 427.80 | 15.6 | -0.95 | 32.71 | 2,054 | -31 | 753 | |||||||||
| 6 Apr | 427.15 | 16 | 1.25 | 33.26 | 3,644 | -95 | 790 | |||||||||
| 2 Apr | 421.60 | 14.5 | 0.45 | 32.84 | 3,009 | 104 | 886 | |||||||||
| 1 Apr | 418.70 | 14.4 | 6.05 | 33.55 | 5,948 | 331 | 785 | |||||||||
| 30 Mar | 400.65 | 8.6 | -0.9 | 36.2 | 1,348 | 165 | 444 | |||||||||
| 27 Mar | 404.75 | 9.25 | -3.95 | 32.24 | 267 | 56 | 278 | |||||||||
| 25 Mar | 413.45 | 13.05 | -0.65 | 32.78 | 320 | 100 | 223 | |||||||||
| 24 Mar | 414.45 | 14.05 | 1.55 | 32.66 | 145 | 15 | 123 | |||||||||
| 23 Mar | 405.50 | 12.3 | -8.2 | 36.95 | 163 | 60 | 107 | |||||||||
| 20 Mar | 426.10 | 20.4 | -1.6 | 30.94 | 32 | 23 | 44 | |||||||||
| 19 Mar | 430.80 | 22 | -7.55 | 27.54 | 1 | 0 | 21 | |||||||||
| 18 Mar | 442.60 | 29.55 | 5.55 | - | 0 | 0 | 21 | |||||||||
| 17 Mar | 439.35 | 29.55 | 5.55 | 29.5 | 4 | -1 | 21 | |||||||||
| 16 Mar | 429.50 | 23.95 | -5.1 | 33.44 | 32 | 22 | 23 | |||||||||
| 13 Mar | 439.40 | 29.05 | -5.15 | 29.19 | 2 | 1 | 1 | |||||||||
| 12 Mar | 453.55 | 34.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 454.10 | 34.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 463.35 | 34.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 457.35 | 34.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 468.45 | 34.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 460.00 | 34.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 446.85 | 34.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 453.95 | 34.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 444.70 | 34.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 449.05 | 34.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 439.30 | 34.2 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Bharat Electronics Ltd - strike price 425 expiring on 28APR2026
Delta for 425 CE is 0.73
Historical price for 425 CE is as follows
On 9 Apr BEL was trading at 439.75. The strike last trading price was 23.25, which was 4.55 higher than the previous day. The implied volatity was 31.25, the open interest changed by -147 which decreased total open position to 448
On 8 Apr BEL was trading at 433.10. The strike last trading price was 19.35, which was 3.35 higher than the previous day. The implied volatity was 32.01, the open interest changed by -163 which decreased total open position to 597
On 7 Apr BEL was trading at 427.80. The strike last trading price was 15.6, which was -0.95 lower than the previous day. The implied volatity was 32.71, the open interest changed by -31 which decreased total open position to 753
On 6 Apr BEL was trading at 427.15. The strike last trading price was 16, which was 1.25 higher than the previous day. The implied volatity was 33.26, the open interest changed by -95 which decreased total open position to 790
On 2 Apr BEL was trading at 421.60. The strike last trading price was 14.5, which was 0.45 higher than the previous day. The implied volatity was 32.84, the open interest changed by 104 which increased total open position to 886
On 1 Apr BEL was trading at 418.70. The strike last trading price was 14.4, which was 6.05 higher than the previous day. The implied volatity was 33.55, the open interest changed by 331 which increased total open position to 785
On 30 Mar BEL was trading at 400.65. The strike last trading price was 8.6, which was -0.9 lower than the previous day. The implied volatity was 36.2, the open interest changed by 165 which increased total open position to 444
On 27 Mar BEL was trading at 404.75. The strike last trading price was 9.25, which was -3.95 lower than the previous day. The implied volatity was 32.24, the open interest changed by 56 which increased total open position to 278
On 25 Mar BEL was trading at 413.45. The strike last trading price was 13.05, which was -0.65 lower than the previous day. The implied volatity was 32.78, the open interest changed by 100 which increased total open position to 223
On 24 Mar BEL was trading at 414.45. The strike last trading price was 14.05, which was 1.55 higher than the previous day. The implied volatity was 32.66, the open interest changed by 15 which increased total open position to 123
On 23 Mar BEL was trading at 405.50. The strike last trading price was 12.3, which was -8.2 lower than the previous day. The implied volatity was 36.95, the open interest changed by 60 which increased total open position to 107
On 20 Mar BEL was trading at 426.10. The strike last trading price was 20.4, which was -1.6 lower than the previous day. The implied volatity was 30.94, the open interest changed by 23 which increased total open position to 44
On 19 Mar BEL was trading at 430.80. The strike last trading price was 22, which was -7.55 lower than the previous day. The implied volatity was 27.54, the open interest changed by 0 which decreased total open position to 21
On 18 Mar BEL was trading at 442.60. The strike last trading price was 29.55, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 17 Mar BEL was trading at 439.35. The strike last trading price was 29.55, which was 5.55 higher than the previous day. The implied volatity was 29.5, the open interest changed by -1 which decreased total open position to 21
On 16 Mar BEL was trading at 429.50. The strike last trading price was 23.95, which was -5.1 lower than the previous day. The implied volatity was 33.44, the open interest changed by 22 which increased total open position to 23
On 13 Mar BEL was trading at 439.40. The strike last trading price was 29.05, which was -5.15 lower than the previous day. The implied volatity was 29.19, the open interest changed by 1 which increased total open position to 1
On 12 Mar BEL was trading at 453.55. The strike last trading price was 34.2, 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 11 Mar BEL was trading at 454.10. The strike last trading price was 34.2, 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 10 Mar BEL was trading at 463.35. The strike last trading price was 34.2, 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 9 Mar BEL was trading at 457.35. The strike last trading price was 34.2, 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 6 Mar BEL was trading at 468.45. The strike last trading price was 34.2, 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 5 Mar BEL was trading at 460.00. The strike last trading price was 34.2, 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 4 Mar BEL was trading at 446.85. The strike last trading price was 34.2, 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 2 Mar BEL was trading at 453.95. The strike last trading price was 34.2, 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 Feb BEL was trading at 444.70. The strike last trading price was 34.2, 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 26 Feb BEL was trading at 449.05. The strike last trading price was 34.2, 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 25 Feb BEL was trading at 439.30. The strike last trading price was 34.2, 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 28-Apr-2026 (18d) 425 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.29
Vega: 0.34
Theta: -0.26
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 9 Apr | 439.75 | 6.15 | -2.65 | 33.07 | 1,077 | 42 | 492 |
| 8 Apr | 433.10 | 8.2 | -4.3 | 32.87 | 1,657 | -111 | 451 |
| 7 Apr | 427.80 | 13 | 0.15 | 37.15 | 996 | 85 | 559 |
| 6 Apr | 427.15 | 13.15 | -3.9 | 36.31 | 1,200 | 48 | 485 |
| 2 Apr | 421.60 | 16.85 | -1.15 | 37.1 | 505 | 18 | 437 |
| 1 Apr | 418.70 | 18 | -12 | 37.29 | 2,622 | 205 | 418 |
| 30 Mar | 400.65 | 29.65 | 2.1 | 38.64 | 118 | -9 | 215 |
| 27 Mar | 404.75 | 27.45 | 5.85 | 38.49 | 54 | -18 | 224 |
| 25 Mar | 413.45 | 21.75 | 1.2 | 34.66 | 181 | 68 | 239 |
| 24 Mar | 414.45 | 20.55 | -8.75 | 33.75 | 69 | 12 | 171 |
| 23 Mar | 405.50 | 29.6 | 14.1 | 40.35 | 74 | -10 | 161 |
| 20 Mar | 426.10 | 15.75 | 2.7 | 33.9 | 74 | 55 | 169 |
| 19 Mar | 430.80 | 13.1 | 3.6 | 32.59 | 19 | 15 | 113 |
| 18 Mar | 442.60 | 9.5 | -3.6 | 31.87 | 8 | 2 | 97 |
| 17 Mar | 439.35 | 13.1 | -1.95 | 37.71 | 16 | 5 | 95 |
| 16 Mar | 429.50 | 15 | 3 | 32.62 | 51 | 41 | 89 |
| 13 Mar | 439.40 | 12 | 4.3 | 33.26 | 28 | 3 | 47 |
| 12 Mar | 453.55 | 7.7 | -0.65 | 32.73 | 9 | -1 | 43 |
| 11 Mar | 454.10 | 8.25 | 1.45 | 33.59 | 13 | 11 | 45 |
| 10 Mar | 463.35 | 6.8 | -2.55 | 34.72 | 2 | 1 | 33 |
| 9 Mar | 457.35 | 9.35 | 4.7 | 36.12 | 7 | -1 | 31 |
| 6 Mar | 468.45 | 4.65 | -0.6 | 31.04 | 2 | 0 | 32 |
| 5 Mar | 460.00 | 5.25 | -5.25 | 29.33 | 49 | 10 | 32 |
| 4 Mar | 446.85 | 10.5 | 1.85 | 32.06 | 7 | 1 | 22 |
| 2 Mar | 453.95 | 8.65 | 0.05 | 32.12 | 15 | 11 | 21 |
| 27 Feb | 444.70 | 8.6 | -10.7 | 26.12 | 10 | 8 | 8 |
| 26 Feb | 449.05 | 19.3 | 0 | 5.26 | 0 | 0 | 0 |
| 25 Feb | 439.30 | 19.3 | 0 | 3.67 | 0 | 0 | 0 |
For Bharat Electronics Ltd - strike price 425 expiring on 28APR2026
Delta for 425 PE is -0.29
Historical price for 425 PE is as follows
On 9 Apr BEL was trading at 439.75. The strike last trading price was 6.15, which was -2.65 lower than the previous day. The implied volatity was 33.07, the open interest changed by 42 which increased total open position to 492
On 8 Apr BEL was trading at 433.10. The strike last trading price was 8.2, which was -4.3 lower than the previous day. The implied volatity was 32.87, the open interest changed by -111 which decreased total open position to 451
On 7 Apr BEL was trading at 427.80. The strike last trading price was 13, which was 0.15 higher than the previous day. The implied volatity was 37.15, the open interest changed by 85 which increased total open position to 559
On 6 Apr BEL was trading at 427.15. The strike last trading price was 13.15, which was -3.9 lower than the previous day. The implied volatity was 36.31, the open interest changed by 48 which increased total open position to 485
On 2 Apr BEL was trading at 421.60. The strike last trading price was 16.85, which was -1.15 lower than the previous day. The implied volatity was 37.1, the open interest changed by 18 which increased total open position to 437
On 1 Apr BEL was trading at 418.70. The strike last trading price was 18, which was -12 lower than the previous day. The implied volatity was 37.29, the open interest changed by 205 which increased total open position to 418
On 30 Mar BEL was trading at 400.65. The strike last trading price was 29.65, which was 2.1 higher than the previous day. The implied volatity was 38.64, the open interest changed by -9 which decreased total open position to 215
On 27 Mar BEL was trading at 404.75. The strike last trading price was 27.45, which was 5.85 higher than the previous day. The implied volatity was 38.49, the open interest changed by -18 which decreased total open position to 224
On 25 Mar BEL was trading at 413.45. The strike last trading price was 21.75, which was 1.2 higher than the previous day. The implied volatity was 34.66, the open interest changed by 68 which increased total open position to 239
On 24 Mar BEL was trading at 414.45. The strike last trading price was 20.55, which was -8.75 lower than the previous day. The implied volatity was 33.75, the open interest changed by 12 which increased total open position to 171
On 23 Mar BEL was trading at 405.50. The strike last trading price was 29.6, which was 14.1 higher than the previous day. The implied volatity was 40.35, the open interest changed by -10 which decreased total open position to 161
On 20 Mar BEL was trading at 426.10. The strike last trading price was 15.75, which was 2.7 higher than the previous day. The implied volatity was 33.9, the open interest changed by 55 which increased total open position to 169
On 19 Mar BEL was trading at 430.80. The strike last trading price was 13.1, which was 3.6 higher than the previous day. The implied volatity was 32.59, the open interest changed by 15 which increased total open position to 113
On 18 Mar BEL was trading at 442.60. The strike last trading price was 9.5, which was -3.6 lower than the previous day. The implied volatity was 31.87, the open interest changed by 2 which increased total open position to 97
On 17 Mar BEL was trading at 439.35. The strike last trading price was 13.1, which was -1.95 lower than the previous day. The implied volatity was 37.71, the open interest changed by 5 which increased total open position to 95
On 16 Mar BEL was trading at 429.50. The strike last trading price was 15, which was 3 higher than the previous day. The implied volatity was 32.62, the open interest changed by 41 which increased total open position to 89
On 13 Mar BEL was trading at 439.40. The strike last trading price was 12, which was 4.3 higher than the previous day. The implied volatity was 33.26, the open interest changed by 3 which increased total open position to 47
On 12 Mar BEL was trading at 453.55. The strike last trading price was 7.7, which was -0.65 lower than the previous day. The implied volatity was 32.73, the open interest changed by -1 which decreased total open position to 43
On 11 Mar BEL was trading at 454.10. The strike last trading price was 8.25, which was 1.45 higher than the previous day. The implied volatity was 33.59, the open interest changed by 11 which increased total open position to 45
On 10 Mar BEL was trading at 463.35. The strike last trading price was 6.8, which was -2.55 lower than the previous day. The implied volatity was 34.72, the open interest changed by 1 which increased total open position to 33
On 9 Mar BEL was trading at 457.35. The strike last trading price was 9.35, which was 4.7 higher than the previous day. The implied volatity was 36.12, the open interest changed by -1 which decreased total open position to 31
On 6 Mar BEL was trading at 468.45. The strike last trading price was 4.65, which was -0.6 lower than the previous day. The implied volatity was 31.04, the open interest changed by 0 which decreased total open position to 32
On 5 Mar BEL was trading at 460.00. The strike last trading price was 5.25, which was -5.25 lower than the previous day. The implied volatity was 29.33, the open interest changed by 10 which increased total open position to 32
On 4 Mar BEL was trading at 446.85. The strike last trading price was 10.5, which was 1.85 higher than the previous day. The implied volatity was 32.06, the open interest changed by 1 which increased total open position to 22
On 2 Mar BEL was trading at 453.95. The strike last trading price was 8.65, which was 0.05 higher than the previous day. The implied volatity was 32.12, the open interest changed by 11 which increased total open position to 21
On 27 Feb BEL was trading at 444.70. The strike last trading price was 8.6, which was -10.7 lower than the previous day. The implied volatity was 26.12, the open interest changed by 8 which increased total open position to 8
On 26 Feb BEL was trading at 449.05. The strike last trading price was 19.3, which was 0 lower than the previous day. The implied volatity was 5.26, the open interest changed by 0 which decreased total open position to 0
On 25 Feb BEL was trading at 439.30. The strike last trading price was 19.3, which was 0 lower than the previous day. The implied volatity was 3.67, the open interest changed by 0 which decreased total open position to 0
