BEL
Bharat Electronics Ltd
Historical option data for BEL
13 May 2026 04:10 PM IST
| BEL 26-May-2026 (12d) 435 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.45
Vega: 0
Theta: -0.48
Gamma: 0.01286
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 May | 428.25 | 9.95 | 3.9499999999999993 (65.83%) | 37.52 | 2,508 | -11 | 1,469 | |||||||||
| 12 May | 416.50 | 6.55 | -5.45 (-45.42%) | 0 | 2,377 | 51 | 1,480 | |||||||||
| 11 May | 431.95 | 12.7 | -4.300000000000001 (-25.29%) | 0 | 1,999 | 279 | 1,428 | |||||||||
| 8 May | 439.70 | 16.35 | -0.6999999999999993 (-4.11%) | 33.94 | 1,040 | 86 | 1,204 | |||||||||
| 7 May | 439.45 | 17.5 | 1.25 (7.69%) | 33.93 | 2,106 | -86 | 1,127 | |||||||||
| 6 May | 438.20 | 16 | 1.0999999999999996 (7.38%) | 33.66 | 2,607 | -173 | 1,221 | |||||||||
|
|
||||||||||||||||
| 5 May | 433.35 | 16.1 | 1.1000000000000014 (7.33%) | 35.08 | 3,234 | 509 | 1,467 | |||||||||
| 4 May | 433.55 | 14.55 | -0.5 (-3.32%) | 33.95 | 2,635 | 450 | 963 | |||||||||
| 30 Apr | 431.30 | 14.7 | -2.9499999999999993 (-16.71%) | 33.3 | 1,866 | 270 | 783 | |||||||||
| 29 Apr | 437.55 | 17.7 | -0.1999999999999993 (-1.12%) | 32.18 | 962 | 110 | 515 | |||||||||
| 28 Apr | 435.75 | 17.95 | -0.8500000000000014 (-4.52%) | 33.17 | 961 | 177 | 407 | |||||||||
| 27 Apr | 435.60 | 19.05 | -4.699999999999999 (-19.79%) | 35.73 | 424 | 174 | 229 | |||||||||
| 24 Apr | 444.45 | 23.75 | -3.8999999999999986 (-14.10%) | 32.9 | 28 | 15 | 54 | |||||||||
| 23 Apr | 449.95 | 27.65 | 1.6499999999999986 (6.35%) | 32.34 | 34 | 18 | 37 | |||||||||
| 22 Apr | 448.70 | 26 | -12.799999999999997 (-32.99%) | 32.25 | 6 | 3 | 19 | |||||||||
| 21 Apr | 451.50 | 38.8 | 3.1499999999999986 (8.84%) | 36.23 | 0 | 0 | 16 | |||||||||
| 20 Apr | 457.55 | 38.8 | 6.099999999999994 (18.65%) | 36.23 | 1 | 0 | 16 | |||||||||
| 17 Apr | 462.75 | 32.7 | -2.8999999999999986 (-8.15%) | 33.87 | 0 | 0 | 16 | |||||||||
| 16 Apr | 455.65 | 32.7 | 4.450000000000003 (15.75%) | 33.87 | 4 | -1 | 14 | |||||||||
| 15 Apr | 447.65 | 28.25 | 1.4499999999999993 (5.41%) | 33.03 | 1 | 0 | 14 | |||||||||
| 13 Apr | 441.55 | 26.8 | 0.40000000000000213 (1.52%) | 34.56 | 4 | 0 | 13 | |||||||||
| 10 Apr | 442.45 | 26.4 | 0.25 (0.96%) | 33.49 | 8 | 0 | 12 | |||||||||
| 9 Apr | 439.75 | 26.15 | 3.75 (16.74%) | 32.86 | 29 | 2 | 11 | |||||||||
| 8 Apr | 433.10 | 22.4 | 10.2 (83.61%) | 31.86 | 9 | 1 | 1 | |||||||||
| 7 Apr | 427.80 | 12.2 | 0 (0.00%) | 0.49 | 0 | 0 | 0 | |||||||||
| 6 Apr | 427.15 | 12.2 | 0 (0.00%) | 0.52 | 0 | 0 | 0 | |||||||||
| 2 Apr | 421.60 | 12.2 | 0 (0.00%) | 1.37 | 0 | 0 | 0 | |||||||||
| 1 Apr | 418.70 | 12.2 | 0 (0.00%) | 1.6 | 0 | 0 | 0 | |||||||||
For Bharat Electronics Ltd - strike price 435 expiring on 26MAY2026
Delta for 435 CE is 0.45
Historical price for 435 CE is as follows
On 13 May BEL was trading at 428.25. The strike last trading price was 9.95, which was 3.9499999999999993 higher than the previous day. The implied volatity was 37.52, the open interest changed by -11 which decreased total open position to 1469
On 12 May BEL was trading at 416.50. The strike last trading price was 6.55, which was -5.45 lower than the previous day. The implied volatity was 0, the open interest changed by 51 which increased total open position to 1480
On 11 May BEL was trading at 431.95. The strike last trading price was 12.7, which was -4.300000000000001 lower than the previous day. The implied volatity was 0, the open interest changed by 279 which increased total open position to 1428
On 8 May BEL was trading at 439.70. The strike last trading price was 16.35, which was -0.6999999999999993 lower than the previous day. The implied volatity was 33.94, the open interest changed by 86 which increased total open position to 1204
On 7 May BEL was trading at 439.45. The strike last trading price was 17.5, which was 1.25 higher than the previous day. The implied volatity was 33.93, the open interest changed by -86 which decreased total open position to 1127
On 6 May BEL was trading at 438.20. The strike last trading price was 16, which was 1.0999999999999996 higher than the previous day. The implied volatity was 33.66, the open interest changed by -173 which decreased total open position to 1221
On 5 May BEL was trading at 433.35. The strike last trading price was 16.1, which was 1.1000000000000014 higher than the previous day. The implied volatity was 35.08, the open interest changed by 509 which increased total open position to 1467
On 4 May BEL was trading at 433.55. The strike last trading price was 14.55, which was -0.5 lower than the previous day. The implied volatity was 33.95, the open interest changed by 450 which increased total open position to 963
On 30 Apr BEL was trading at 431.30. The strike last trading price was 14.7, which was -2.9499999999999993 lower than the previous day. The implied volatity was 33.3, the open interest changed by 270 which increased total open position to 783
On 29 Apr BEL was trading at 437.55. The strike last trading price was 17.7, which was -0.1999999999999993 lower than the previous day. The implied volatity was 32.18, the open interest changed by 110 which increased total open position to 515
On 28 Apr BEL was trading at 435.75. The strike last trading price was 17.95, which was -0.8500000000000014 lower than the previous day. The implied volatity was 33.17, the open interest changed by 177 which increased total open position to 407
On 27 Apr BEL was trading at 435.60. The strike last trading price was 19.05, which was -4.699999999999999 lower than the previous day. The implied volatity was 35.73, the open interest changed by 174 which increased total open position to 229
On 24 Apr BEL was trading at 444.45. The strike last trading price was 23.75, which was -3.8999999999999986 lower than the previous day. The implied volatity was 32.9, the open interest changed by 15 which increased total open position to 54
On 23 Apr BEL was trading at 449.95. The strike last trading price was 27.65, which was 1.6499999999999986 higher than the previous day. The implied volatity was 32.34, the open interest changed by 18 which increased total open position to 37
On 22 Apr BEL was trading at 448.70. The strike last trading price was 26, which was -12.799999999999997 lower than the previous day. The implied volatity was 32.25, the open interest changed by 3 which increased total open position to 19
On 21 Apr BEL was trading at 451.50. The strike last trading price was 38.8, which was 3.1499999999999986 higher than the previous day. The implied volatity was 36.23, the open interest changed by 0 which decreased total open position to 16
On 20 Apr BEL was trading at 457.55. The strike last trading price was 38.8, which was 6.099999999999994 higher than the previous day. The implied volatity was 36.23, the open interest changed by 0 which decreased total open position to 16
On 17 Apr BEL was trading at 462.75. The strike last trading price was 32.7, which was -2.8999999999999986 lower than the previous day. The implied volatity was 33.87, the open interest changed by 0 which decreased total open position to 16
On 16 Apr BEL was trading at 455.65. The strike last trading price was 32.7, which was 4.450000000000003 higher than the previous day. The implied volatity was 33.87, the open interest changed by -1 which decreased total open position to 14
On 15 Apr BEL was trading at 447.65. The strike last trading price was 28.25, which was 1.4499999999999993 higher than the previous day. The implied volatity was 33.03, the open interest changed by 0 which decreased total open position to 14
On 13 Apr BEL was trading at 441.55. The strike last trading price was 26.8, which was 0.40000000000000213 higher than the previous day. The implied volatity was 34.56, the open interest changed by 0 which decreased total open position to 13
On 10 Apr BEL was trading at 442.45. The strike last trading price was 26.4, which was 0.25 higher than the previous day. The implied volatity was 33.49, the open interest changed by 0 which decreased total open position to 12
On 9 Apr BEL was trading at 439.75. The strike last trading price was 26.15, which was 3.75 higher than the previous day. The implied volatity was 32.86, the open interest changed by 2 which increased total open position to 11
On 8 Apr BEL was trading at 433.10. The strike last trading price was 22.4, which was 10.2 higher than the previous day. The implied volatity was 31.86, the open interest changed by 1 which increased total open position to 1
On 7 Apr BEL was trading at 427.80. The strike last trading price was 12.2, which was 0 lower than the previous day. The implied volatity was 0.49, 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 12.2, which was 0 lower than the previous day. The implied volatity was 0.52, 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 12.2, which was 0 lower than the previous day. The implied volatity was 1.37, 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 12.2, which was 0 lower than the previous day. The implied volatity was 1.6, the open interest changed by 0 which decreased total open position to 0
| BEL 26-May-2026 (12d) 435 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.55
Vega: 0
Theta: -0.42
Gamma: 0.01268
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 May | 428.25 | 15.25 | -7.550000000000001 (-33.11%) | 38.06 | 485 | -35 | 1,085 |
| 12 May | 416.50 | 22 | 8.05 (57.71%) | 0 | 574 | -70 | 1,121 |
| 11 May | 431.95 | 14.1 | 3.4499999999999993 (32.39%) | 0 | 1,406 | -132 | 1,191 |
| 8 May | 439.70 | 10.6 | 0.5999999999999996 (6.00%) | 33.91 | 855 | -22 | 1,323 |
| 7 May | 439.45 | 9.25 | -1.5999999999999996 (-14.75%) | 31 | 1,676 | 287 | 1,352 |
| 6 May | 438.20 | 10.95 | -2.6000000000000014 (-19.19%) | 31.53 | 1,530 | 18 | 1,062 |
| 5 May | 433.35 | 12.4 | -1.3499999999999996 (-9.82%) | 32.79 | 861 | 125 | 1,050 |
| 4 May | 433.55 | 14.3 | -1.25 (-8.04%) | 33.39 | 1,068 | 136 | 925 |
| 30 Apr | 431.30 | 15.55 | 2.0500000000000007 (15.19%) | 32.21 | 926 | 24 | 813 |
| 29 Apr | 437.55 | 13.3 | -0.5999999999999996 (-4.32%) | 32.49 | 1,220 | 96 | 795 |
| 28 Apr | 435.75 | 13.5 | -1.3000000000000007 (-8.78%) | 31.47 | 1,053 | 327 | 699 |
| 27 Apr | 435.60 | 14.85 | 3.549999999999999 (31.42%) | 32.98 | 455 | 149 | 367 |
| 24 Apr | 444.45 | 11.4 | 1.950000000000001 (20.63%) | 31.51 | 196 | 75 | 218 |
| 23 Apr | 449.95 | 9.35 | 0.049999999999998934 (0.54%) | 30.83 | 35 | 1 | 143 |
| 22 Apr | 448.70 | 9.35 | 0.5 (5.65%) | 29.67 | 32 | 15 | 141 |
| 21 Apr | 451.50 | 8.8 | 1.1500000000000004 (15.03%) | 30.17 | 35 | -4 | 124 |
| 20 Apr | 457.55 | 7.85 | 1.5499999999999998 (24.60%) | 30.96 | 62 | 38 | 127 |
| 17 Apr | 462.75 | 6.25 | -2.1999999999999993 (-26.04%) | 30.05 | 64 | 6 | 87 |
| 16 Apr | 455.65 | 8.25 | -3 (-26.67%) | 30.29 | 77 | 55 | 81 |
| 15 Apr | 447.65 | 11.25 | -1.9499999999999993 (-14.77%) | 29.87 | 30 | 24 | 26 |
| 13 Apr | 441.55 | 13.2 | -2.8000000000000007 (-17.50%) | 31.5 | 1 | 0 | 2 |
| 10 Apr | 442.45 | 16 | 16 (-28.25%) | - | 0 | 0 | 2 |
| 9 Apr | 439.75 | 16 | -6.3 (-28.25%) | 33.86 | 1 | 0 | 1 |
| 8 Apr | 433.10 | 22.3 | -19.45 (-46.59%) | 39.49 | 1 | 0 | 0 |
| 7 Apr | 427.80 | 41.75 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 427.15 | 41.75 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 421.60 | 41.75 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 418.70 | 41.75 | 0 (0.00%) | 0.2 | 0 | 0 | 0 |
For Bharat Electronics Ltd - strike price 435 expiring on 26MAY2026
Delta for 435 PE is -0.55
Historical price for 435 PE is as follows
On 13 May BEL was trading at 428.25. The strike last trading price was 15.25, which was -7.550000000000001 lower than the previous day. The implied volatity was 38.06, the open interest changed by -35 which decreased total open position to 1085
On 12 May BEL was trading at 416.50. The strike last trading price was 22, which was 8.05 higher than the previous day. The implied volatity was 0, the open interest changed by -70 which decreased total open position to 1121
On 11 May BEL was trading at 431.95. The strike last trading price was 14.1, which was 3.4499999999999993 higher than the previous day. The implied volatity was 0, the open interest changed by -132 which decreased total open position to 1191
On 8 May BEL was trading at 439.70. The strike last trading price was 10.6, which was 0.5999999999999996 higher than the previous day. The implied volatity was 33.91, the open interest changed by -22 which decreased total open position to 1323
On 7 May BEL was trading at 439.45. The strike last trading price was 9.25, which was -1.5999999999999996 lower than the previous day. The implied volatity was 31, the open interest changed by 287 which increased total open position to 1352
On 6 May BEL was trading at 438.20. The strike last trading price was 10.95, which was -2.6000000000000014 lower than the previous day. The implied volatity was 31.53, the open interest changed by 18 which increased total open position to 1062
On 5 May BEL was trading at 433.35. The strike last trading price was 12.4, which was -1.3499999999999996 lower than the previous day. The implied volatity was 32.79, the open interest changed by 125 which increased total open position to 1050
On 4 May BEL was trading at 433.55. The strike last trading price was 14.3, which was -1.25 lower than the previous day. The implied volatity was 33.39, the open interest changed by 136 which increased total open position to 925
On 30 Apr BEL was trading at 431.30. The strike last trading price was 15.55, which was 2.0500000000000007 higher than the previous day. The implied volatity was 32.21, the open interest changed by 24 which increased total open position to 813
On 29 Apr BEL was trading at 437.55. The strike last trading price was 13.3, which was -0.5999999999999996 lower than the previous day. The implied volatity was 32.49, the open interest changed by 96 which increased total open position to 795
On 28 Apr BEL was trading at 435.75. The strike last trading price was 13.5, which was -1.3000000000000007 lower than the previous day. The implied volatity was 31.47, the open interest changed by 327 which increased total open position to 699
On 27 Apr BEL was trading at 435.60. The strike last trading price was 14.85, which was 3.549999999999999 higher than the previous day. The implied volatity was 32.98, the open interest changed by 149 which increased total open position to 367
On 24 Apr BEL was trading at 444.45. The strike last trading price was 11.4, which was 1.950000000000001 higher than the previous day. The implied volatity was 31.51, the open interest changed by 75 which increased total open position to 218
On 23 Apr BEL was trading at 449.95. The strike last trading price was 9.35, which was 0.049999999999998934 higher than the previous day. The implied volatity was 30.83, the open interest changed by 1 which increased total open position to 143
On 22 Apr BEL was trading at 448.70. The strike last trading price was 9.35, which was 0.5 higher than the previous day. The implied volatity was 29.67, the open interest changed by 15 which increased total open position to 141
On 21 Apr BEL was trading at 451.50. The strike last trading price was 8.8, which was 1.1500000000000004 higher than the previous day. The implied volatity was 30.17, the open interest changed by -4 which decreased total open position to 124
On 20 Apr BEL was trading at 457.55. The strike last trading price was 7.85, which was 1.5499999999999998 higher than the previous day. The implied volatity was 30.96, the open interest changed by 38 which increased total open position to 127
On 17 Apr BEL was trading at 462.75. The strike last trading price was 6.25, which was -2.1999999999999993 lower than the previous day. The implied volatity was 30.05, the open interest changed by 6 which increased total open position to 87
On 16 Apr BEL was trading at 455.65. The strike last trading price was 8.25, which was -3 lower than the previous day. The implied volatity was 30.29, the open interest changed by 55 which increased total open position to 81
On 15 Apr BEL was trading at 447.65. The strike last trading price was 11.25, which was -1.9499999999999993 lower than the previous day. The implied volatity was 29.87, the open interest changed by 24 which increased total open position to 26
On 13 Apr BEL was trading at 441.55. The strike last trading price was 13.2, which was -2.8000000000000007 lower than the previous day. The implied volatity was 31.5, 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 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 2
On 9 Apr BEL was trading at 439.75. The strike last trading price was 16, which was -6.3 lower than the previous day. The implied volatity was 33.86, the open interest changed by 0 which decreased total open position to 1
On 8 Apr BEL was trading at 433.10. The strike last trading price was 22.3, which was -19.45 lower than the previous day. The implied volatity was 39.49, 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 41.75, 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 41.75, 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 41.75, 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 41.75, which was 0 lower than the previous day. The implied volatity was 0.2, the open interest changed by 0 which decreased total open position to 0
