Historical option data for BEL
20 May 2026 04:10 PM IST
| BEL 26-May-2026 (5d) 425 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.3
Vega: 0
Theta: -0.56
Gamma: 0.01761
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 413.30 | 3.6 | -7.4 (-67.27%) | 36.09 | 12,168 | 939 | 4,946 | |||||||||
| 19 May | 422.95 | 10.95 | -1.05 (-8.75%) | 46.43 | 10,465 | 2,215 | 3,449 | |||||||||
| 18 May | 426.60 | 11.85 | 0.85 (7.73%) | 41.17 | 4,660 | 272 | 1,236 | |||||||||
| 15 May | 423.65 | 12 | -3 (-20.00%) | 41.32 | 1,455 | 196 | 965 | |||||||||
| 14 May | 428.85 | 14.75 | 0.75 (5.36%) | 39.31 | 1,282 | 68 | 769 | |||||||||
| 13 May | 428.25 | 14.6 | 4.6 (46.00%) | 0 | 3,574 | -23 | 703 | |||||||||
| 12 May | 416.50 | 10.1 | -7.9 (-43.89%) | 0 | 1,809 | 360 | 726 | |||||||||
| 11 May | 431.95 | 17.7 | -5.3 (-23.04%) | 0 | 309 | 33 | 367 | |||||||||
| 8 May | 439.70 | 22.35 | -1.2 (-5.10%) | 33.5 | 111 | 13 | 337 | |||||||||
| 7 May | 439.45 | 24.1 | 1.9 (8.56%) | 35.28 | 191 | -1 | 324 | |||||||||
| 6 May | 438.20 | 21.85 | 1.45 (7.11%) | 33.59 | 261 | 8 | 327 | |||||||||
| 5 May | 433.35 | 21.75 | 1.2 (5.84%) | 36.58 | 231 | 55 | 319 | |||||||||
| 4 May | 433.55 | 20 | -0.45 (-2.20%) | 34.3 | 180 | 96 | 263 | |||||||||
| 30 Apr | 431.30 | 20.4 | -2.9 (-12.45%) | 34.16 | 545 | 83 | 250 | |||||||||
| 29 Apr | 437.55 | 23.55 | -0.4 (-1.67%) | 32.08 | 128 | 35 | 165 | |||||||||
| 28 Apr | 435.75 | 24 | -0.5 (-2.04%) | 34.04 | 122 | 31 | 129 | |||||||||
| 27 Apr | 435.60 | 24.15 | -2.8 (-10.39%) | 35.77 | 106 | 83 | 98 | |||||||||
| 24 Apr | 444.45 | 26.95 | -8.95 (-24.93%) | 34.21 | 16 | 11 | 15 | |||||||||
| 23 Apr | 449.95 | 35.9 | 2.6 (7.81%) | 32.24 | 3 | 0 | 4 | |||||||||
| 22 Apr | 448.70 | 33.3 | -2.7 (-7.50%) | 32.67 | 4 | 3 | 4 | |||||||||
| 21 Apr | 451.50 | 36 | -7.35 (-16.96%) | 30.2 | 1 | 0 | 1 | |||||||||
| 20 Apr | 457.55 | 43.35 | -4.2 (-8.83%) | - | 0 | 0 | 1 | |||||||||
| 17 Apr | 462.75 | 43.35 | 10.8 (33.18%) | 35.21 | 1 | 0 | 1 | |||||||||
| 16 Apr | 455.65 | 32.55 | -0.65 (-1.96%) | - | 0 | 0 | 1 | |||||||||
| 15 Apr | 447.65 | 32.55 | -0.65 (-1.96%) | - | 0 | 0 | 1 | |||||||||
| 13 Apr | 441.55 | 32.55 | -0.45 (-1.36%) | 34.13 | 2 | -1 | 2 | |||||||||
| 10 Apr | 442.45 | 33 | 0 (0.00%) | 32.77 | 1 | 0 | 2 | |||||||||
| 9 Apr | 439.75 | 33 | 5.85 (21.55%) | 33.95 | 1 | 0 | 3 | |||||||||
| 8 Apr | 433.10 | 26.95 | 1.2 (4.66%) | 30.28 | 7 | 0 | 3 | |||||||||
| 7 Apr | 427.80 | 25.75 | 10.4 (67.75%) | 35.16 | 4 | 3 | 3 | |||||||||
| 6 Apr | 427.15 | 15.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 421.60 | 15.35 | 0 (0.00%) | 0.05 | 0 | 0 | 0 | |||||||||
| 1 Apr | 418.70 | 15.35 | 0 (0.00%) | 0.06 | 0 | 0 | 0 | |||||||||
For Bharat Electronics Ltd - strike price 425 expiring on 26MAY2026
Delta for 425 CE is 0.3
Historical price for 425 CE is as follows
On 20 May BEL was trading at 413.30. The strike last trading price was 3.6, which was -7.4 lower than the previous day. The implied volatity was 36.09, the open interest changed by 939 which increased total open position to 4946
On 19 May BEL was trading at 422.95. The strike last trading price was 10.95, which was -1.05 lower than the previous day. The implied volatity was 46.43, the open interest changed by 2215 which increased total open position to 3449
On 18 May BEL was trading at 426.60. The strike last trading price was 11.85, which was 0.85 higher than the previous day. The implied volatity was 41.17, the open interest changed by 272 which increased total open position to 1236
On 15 May BEL was trading at 423.65. The strike last trading price was 12, which was -3 lower than the previous day. The implied volatity was 41.32, the open interest changed by 196 which increased total open position to 965
On 14 May BEL was trading at 428.85. The strike last trading price was 14.75, which was 0.75 higher than the previous day. The implied volatity was 39.31, the open interest changed by 68 which increased total open position to 769
On 13 May BEL was trading at 428.25. The strike last trading price was 14.6, which was 4.6 higher than the previous day. The implied volatity was 0, the open interest changed by -23 which decreased total open position to 703
On 12 May BEL was trading at 416.50. The strike last trading price was 10.1, which was -7.9 lower than the previous day. The implied volatity was 0, the open interest changed by 360 which increased total open position to 726
On 11 May BEL was trading at 431.95. The strike last trading price was 17.7, which was -5.3 lower than the previous day. The implied volatity was 0, the open interest changed by 33 which increased total open position to 367
On 8 May BEL was trading at 439.70. The strike last trading price was 22.35, which was -1.2 lower than the previous day. The implied volatity was 33.5, the open interest changed by 13 which increased total open position to 337
On 7 May BEL was trading at 439.45. The strike last trading price was 24.1, which was 1.9 higher than the previous day. The implied volatity was 35.28, the open interest changed by -1 which decreased total open position to 324
On 6 May BEL was trading at 438.20. The strike last trading price was 21.85, which was 1.45 higher than the previous day. The implied volatity was 33.59, the open interest changed by 8 which increased total open position to 327
On 5 May BEL was trading at 433.35. The strike last trading price was 21.75, which was 1.2 higher than the previous day. The implied volatity was 36.58, the open interest changed by 55 which increased total open position to 319
On 4 May BEL was trading at 433.55. The strike last trading price was 20, which was -0.45 lower than the previous day. The implied volatity was 34.3, the open interest changed by 96 which increased total open position to 263
On 30 Apr BEL was trading at 431.30. The strike last trading price was 20.4, which was -2.9 lower than the previous day. The implied volatity was 34.16, the open interest changed by 83 which increased total open position to 250
On 29 Apr BEL was trading at 437.55. The strike last trading price was 23.55, which was -0.4 lower than the previous day. The implied volatity was 32.08, the open interest changed by 35 which increased total open position to 165
On 28 Apr BEL was trading at 435.75. The strike last trading price was 24, which was -0.5 lower than the previous day. The implied volatity was 34.04, the open interest changed by 31 which increased total open position to 129
On 27 Apr BEL was trading at 435.60. The strike last trading price was 24.15, which was -2.8 lower than the previous day. The implied volatity was 35.77, the open interest changed by 83 which increased total open position to 98
On 24 Apr BEL was trading at 444.45. The strike last trading price was 26.95, which was -8.95 lower than the previous day. The implied volatity was 34.21, the open interest changed by 11 which increased total open position to 15
On 23 Apr BEL was trading at 449.95. The strike last trading price was 35.9, which was 2.6 higher than the previous day. The implied volatity was 32.24, the open interest changed by 0 which decreased total open position to 4
On 22 Apr BEL was trading at 448.70. The strike last trading price was 33.3, which was -2.7 lower than the previous day. The implied volatity was 32.67, the open interest changed by 3 which increased total open position to 4
On 21 Apr BEL was trading at 451.50. The strike last trading price was 36, which was -7.35 lower than the previous day. The implied volatity was 30.2, 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 43.35, which was -4.2 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 43.35, which was 10.8 higher than the previous day. The implied volatity was 35.21, 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 32.55, which was -0.65 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 32.55, which was -0.65 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 32.55, which was -0.45 lower than the previous day. The implied volatity was 34.13, the open interest changed by -1 which decreased total open position to 2
On 10 Apr BEL was trading at 442.45. The strike last trading price was 33, which was 0 lower than the previous day. The implied volatity was 32.77, 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 33, which was 5.85 higher than the previous day. The implied volatity was 33.95, the open interest changed by 0 which decreased total open position to 3
On 8 Apr BEL was trading at 433.10. The strike last trading price was 26.95, which was 1.2 higher than the previous day. The implied volatity was 30.28, the open interest changed by 0 which decreased total open position to 3
On 7 Apr BEL was trading at 427.80. The strike last trading price was 25.75, which was 10.4 higher than the previous day. The implied volatity was 35.16, the open interest changed by 3 which increased total open position to 3
On 6 Apr BEL was trading at 427.15. The strike last trading price was 15.35, 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 15.35, which was 0 lower than the previous day. The implied volatity was 0.05, 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 15.35, which was 0 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0
| BEL 26-May-2026 (5d) 425 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.72
Vega: 0
Theta: -0.44
Gamma: 0.01862
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 413.30 | 14.15 | 1.85 (15.04%) | 33.15 | 1,742 | -309 | 1,136 |
| 19 May | 422.95 | 12.3 | 2.1 (20.59%) | 50.17 | 6,077 | 452 | 1,453 |
| 18 May | 426.60 | 10.2 | -1.2 (-10.53%) | 43.98 | 2,178 | 148 | 999 |
| 15 May | 423.65 | 10.75 | 2 (22.86%) | 35.02 | 1,604 | -25 | 853 |
| 14 May | 428.85 | 8.85 | -1.75 (-16.51%) | 35.22 | 2,312 | 144 | 885 |
| 13 May | 428.25 | 10.1 | -6 (-37.27%) | 38.06 | 1,678 | 31 | 741 |
| 12 May | 416.50 | 15.15 | 5.9 (63.78%) | 0 | 2,195 | -60 | 710 |
| 11 May | 431.95 | 9.3 | 2.55 (37.78%) | 0 | 993 | -27 | 770 |
| 8 May | 439.70 | 6.65 | 0.35 (5.56%) | 33.86 | 964 | -2 | 798 |
| 7 May | 439.45 | 5.7 | -1.25 (-17.99%) | 31.34 | 1,003 | 98 | 798 |
| 6 May | 438.20 | 7.1 | -2.1 (-22.83%) | 32.19 | 1,247 | 74 | 702 |
| 5 May | 433.35 | 8.35 | -0.95 (-10.22%) | 32.45 | 786 | 77 | 626 |
| 4 May | 433.55 | 9.75 | -1.15 (-10.55%) | 33.6 | 711 | 148 | 549 |
| 30 Apr | 431.30 | 11 | 1.7 (18.28%) | 32.44 | 864 | 123 | 524 |
| 29 Apr | 437.55 | 9.1 | -0.5 (-5.21%) | 32.46 | 608 | 32 | 401 |
| 28 Apr | 435.75 | 9.3 | -1.1 (-10.58%) | 31.62 | 556 | 160 | 370 |
| 27 Apr | 435.60 | 10.6 | 2.7 (34.18%) | 33.03 | 185 | 28 | 210 |
| 24 Apr | 444.45 | 7.85 | 1.7 (27.64%) | 31.77 | 87 | 45 | 181 |
| 23 Apr | 449.95 | 6.15 | -0.05 (-0.81%) | 31.23 | 53 | 16 | 136 |
| 22 Apr | 448.70 | 6.2 | 0.25 (4.20%) | 29.96 | 65 | 13 | 120 |
| 21 Apr | 451.50 | 6 | 0.65 (12.15%) | 30.48 | 72 | 11 | 107 |
| 20 Apr | 457.55 | 5.35 | 1.05 (24.42%) | 31.37 | 77 | 59 | 96 |
| 17 Apr | 462.75 | 4.3 | -11.7 (-73.13%) | 30.16 | 48 | 29 | 32 |
| 16 Apr | 455.65 | 16 | 16 | - | 0 | 0 | 3 |
| 15 Apr | 447.65 | 16 | 16 | - | 0 | 0 | 3 |
| 13 Apr | 441.55 | 16 | 16 | - | 0 | 0 | 3 |
| 10 Apr | 442.45 | 16 | 16 (-16.23%) | - | 0 | 0 | 3 |
| 9 Apr | 439.75 | 16 | -3.1 (-16.23%) | - | 0 | 2 | 0 |
| 8 Apr | 433.10 | 16 | -3.1 (-16.23%) | 36.62 | 2 | 0 | 1 |
| 7 Apr | 427.80 | 19.1 | -15.9 (-45.43%) | 36.74 | 1 | 0 | 0 |
| 6 Apr | 427.15 | 35 | 0 (0.00%) | 1.48 | 0 | 0 | 0 |
| 2 Apr | 421.60 | 35 | 0 (0.00%) | 0.6 | 0 | 0 | 0 |
| 1 Apr | 418.70 | 35 | 0 (0.00%) | 0.14 | 0 | 0 | 0 |
For Bharat Electronics Ltd - strike price 425 expiring on 26MAY2026
Delta for 425 PE is -0.72
Historical price for 425 PE is as follows
On 20 May BEL was trading at 413.30. The strike last trading price was 14.15, which was 1.85 higher than the previous day. The implied volatity was 33.15, the open interest changed by -309 which decreased total open position to 1136
On 19 May BEL was trading at 422.95. The strike last trading price was 12.3, which was 2.1 higher than the previous day. The implied volatity was 50.17, the open interest changed by 452 which increased total open position to 1453
On 18 May BEL was trading at 426.60. The strike last trading price was 10.2, which was -1.2 lower than the previous day. The implied volatity was 43.98, the open interest changed by 148 which increased total open position to 999
On 15 May BEL was trading at 423.65. The strike last trading price was 10.75, which was 2 higher than the previous day. The implied volatity was 35.02, the open interest changed by -25 which decreased total open position to 853
On 14 May BEL was trading at 428.85. The strike last trading price was 8.85, which was -1.75 lower than the previous day. The implied volatity was 35.22, the open interest changed by 144 which increased total open position to 885
On 13 May BEL was trading at 428.25. The strike last trading price was 10.1, which was -6 lower than the previous day. The implied volatity was 38.06, the open interest changed by 31 which increased total open position to 741
On 12 May BEL was trading at 416.50. The strike last trading price was 15.15, which was 5.9 higher than the previous day. The implied volatity was 0, the open interest changed by -60 which decreased total open position to 710
On 11 May BEL was trading at 431.95. The strike last trading price was 9.3, which was 2.55 higher than the previous day. The implied volatity was 0, the open interest changed by -27 which decreased total open position to 770
On 8 May BEL was trading at 439.70. The strike last trading price was 6.65, which was 0.35 higher than the previous day. The implied volatity was 33.86, the open interest changed by -2 which decreased total open position to 798
On 7 May BEL was trading at 439.45. The strike last trading price was 5.7, which was -1.25 lower than the previous day. The implied volatity was 31.34, the open interest changed by 98 which increased total open position to 798
On 6 May BEL was trading at 438.20. The strike last trading price was 7.1, which was -2.1 lower than the previous day. The implied volatity was 32.19, the open interest changed by 74 which increased total open position to 702
On 5 May BEL was trading at 433.35. The strike last trading price was 8.35, which was -0.95 lower than the previous day. The implied volatity was 32.45, the open interest changed by 77 which increased total open position to 626
On 4 May BEL was trading at 433.55. The strike last trading price was 9.75, which was -1.15 lower than the previous day. The implied volatity was 33.6, the open interest changed by 148 which increased total open position to 549
On 30 Apr BEL was trading at 431.30. The strike last trading price was 11, which was 1.7 higher than the previous day. The implied volatity was 32.44, the open interest changed by 123 which increased total open position to 524
On 29 Apr BEL was trading at 437.55. The strike last trading price was 9.1, which was -0.5 lower than the previous day. The implied volatity was 32.46, the open interest changed by 32 which increased total open position to 401
On 28 Apr BEL was trading at 435.75. The strike last trading price was 9.3, which was -1.1 lower than the previous day. The implied volatity was 31.62, the open interest changed by 160 which increased total open position to 370
On 27 Apr BEL was trading at 435.60. The strike last trading price was 10.6, which was 2.7 higher than the previous day. The implied volatity was 33.03, the open interest changed by 28 which increased total open position to 210
On 24 Apr BEL was trading at 444.45. The strike last trading price was 7.85, which was 1.7 higher than the previous day. The implied volatity was 31.77, the open interest changed by 45 which increased total open position to 181
On 23 Apr BEL was trading at 449.95. The strike last trading price was 6.15, which was -0.05 lower than the previous day. The implied volatity was 31.23, the open interest changed by 16 which increased total open position to 136
On 22 Apr BEL was trading at 448.70. The strike last trading price was 6.2, which was 0.25 higher than the previous day. The implied volatity was 29.96, the open interest changed by 13 which increased total open position to 120
On 21 Apr BEL was trading at 451.50. The strike last trading price was 6, which was 0.65 higher than the previous day. The implied volatity was 30.48, the open interest changed by 11 which increased total open position to 107
On 20 Apr BEL was trading at 457.55. The strike last trading price was 5.35, which was 1.05 higher than the previous day. The implied volatity was 31.37, the open interest changed by 59 which increased total open position to 96
On 17 Apr BEL was trading at 462.75. The strike last trading price was 4.3, which was -11.7 lower than the previous day. The implied volatity was 30.16, the open interest changed by 29 which increased total open position to 32
On 16 Apr BEL was trading at 455.65. The strike last trading price was 16, which was 16 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 15 Apr BEL was trading at 447.65. The strike last trading price was 16, which was 16 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 13 Apr BEL was trading at 441.55. The strike last trading price was 16, which was 16 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Apr BEL was trading at 442.45. The strike last trading price was 16, which was 16 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Apr BEL was trading at 439.75. The strike last trading price was 16, which was -3.1 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 8 Apr BEL was trading at 433.10. The strike last trading price was 16, which was -3.1 lower than the previous day. The implied volatity was 36.62, 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 19.1, which was -15.9 lower than the previous day. The implied volatity was 36.74, 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 35, which was 0 lower than the previous day. The implied volatity was 1.48, 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 35, which was 0 lower than the previous day. The implied volatity was 0.6, 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 35, which was 0 lower than the previous day. The implied volatity was 0.14, the open interest changed by 0 which decreased total open position to 0
