Historical option data for BEL
12 Jun 2026 02:15 PM IST
| BEL 30-Jun-2026 (18d) 435 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.13
Vega: 0
Theta: -0.16
Gamma: 0.00885
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Jun | 405.50 | 1.6 | 0 (0.00%) | 26.81 | 1,134 | 95 | 1,229 | |||||||||
| 11 Jun | 402.30 | 1.6 | -0.85 (-34.69%) | 27.77 | 1,712 | 289 | 1,131 | |||||||||
| 10 Jun | 408.35 | 2.3 | -1.05 (-31.34%) | 26.55 | 1,021 | -24 | 843 | |||||||||
| 9 Jun | 412.05 | 3.4 | -0.45 (-11.69%) | 26.83 | 1,077 | 5 | 867 | |||||||||
| 8 Jun | 412.95 | 3.8 | 0.4 (11.76%) | 27.2 | 746 | -108 | 867 | |||||||||
| 5 Jun | 408.20 | 3.3 | -0.6 (-15.38%) | 26.99 | 573 | 24 | 975 | |||||||||
| 4 Jun | 409.90 | 3.85 | 0.2 (5.48%) | 26.7 | 642 | 73 | 952 | |||||||||
| 3 Jun | 406.60 | 3.6 | -0.2 (-5.26%) | 28.08 | 905 | 73 | 878 | |||||||||
| 2 Jun | 407.85 | 3.95 | 0.55 (16.18%) | 27.08 | 857 | 113 | 805 | |||||||||
| 1 Jun | 407.20 | 3.35 | -1.65 (-33.00%) | 25.65 | 1,190 | -12 | 692 | |||||||||
| 29 May | 410.75 | 5.05 | -1.95 (-27.86%) | 26.37 | 1,456 | 81 | 700 | |||||||||
| 27 May | 419.10 | 7.2 | -1 (-12.20%) | 24.08 | 865 | 207 | 622 | |||||||||
| 26 May | 420.10 | 8.2 | -0.8 (-8.89%) | 25.36 | 1,008 | 162 | 415 | |||||||||
| 25 May | 421.85 | 9.2 | 1.2 (15.00%) | 25.95 | 216 | 93 | 253 | |||||||||
| 22 May | 416.55 | 8.15 | -1.85 (-18.50%) | 26.65 | 221 | 65 | 160 | |||||||||
| 21 May | 420.40 | 10.05 | 1.05 (11.67%) | 27.28 | 135 | 11 | 95 | |||||||||
| 20 May | 413.30 | 9.35 | -5.65 (-37.67%) | 30.2 | 141 | 32 | 84 | |||||||||
| 19 May | 422.95 | 15.8 | -0.2 (-1.25%) | 33.75 | 89 | 33 | 50 | |||||||||
| 18 May | 426.60 | 16 | -2 (-11.11%) | 32.78 | 20 | 7 | 16 | |||||||||
| 15 May | 423.65 | 17.5 | -2.25 (-11.39%) | 33.46 | 3 | 2 | 9 | |||||||||
| 14 May | 428.85 | 19.75 | -2.45 (-11.04%) | 32.72 | 11 | 5 | 7 | |||||||||
| 13 May | 428.25 | 22.2 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 12 May | 416.50 | 22.2 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 11 May | 431.95 | 22.2 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 8 May | 439.70 | 22.2 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 7 May | 439.45 | 22.2 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 6 May | 438.20 | 22.2 | 0 (0.00%) | 32.41 | 0 | 0 | 2 | |||||||||
| 5 May | 433.35 | 22.2 | -2.9 (-11.55%) | 32.41 | 1 | 0 | 1 | |||||||||
| 4 May | 433.55 | 25.1 | -3.8 (-13.15%) | 35.08 | 1 | 0 | 0 | |||||||||
| 30 Apr | 431.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 437.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Bharat Electronics Ltd - strike price 435 expiring on 30JUN2026
Delta for 435 CE is 0.13
Historical price for 435 CE is as follows
On 12 Jun BEL was trading at 405.50. The strike last trading price was 1.6, which was 0 lower than the previous day. The implied volatity was 26.81, the open interest changed by 95 which increased total open position to 1229
On 11 Jun BEL was trading at 402.30. The strike last trading price was 1.6, which was -0.85 lower than the previous day. The implied volatity was 27.77, the open interest changed by 289 which increased total open position to 1131
On 10 Jun BEL was trading at 408.35. The strike last trading price was 2.3, which was -1.05 lower than the previous day. The implied volatity was 26.55, the open interest changed by -24 which decreased total open position to 843
On 9 Jun BEL was trading at 412.05. The strike last trading price was 3.4, which was -0.45 lower than the previous day. The implied volatity was 26.83, the open interest changed by 5 which increased total open position to 867
On 8 Jun BEL was trading at 412.95. The strike last trading price was 3.8, which was 0.4 higher than the previous day. The implied volatity was 27.2, the open interest changed by -108 which decreased total open position to 867
On 5 Jun BEL was trading at 408.20. The strike last trading price was 3.3, which was -0.6 lower than the previous day. The implied volatity was 26.99, the open interest changed by 24 which increased total open position to 975
On 4 Jun BEL was trading at 409.90. The strike last trading price was 3.85, which was 0.2 higher than the previous day. The implied volatity was 26.7, the open interest changed by 73 which increased total open position to 952
On 3 Jun BEL was trading at 406.60. The strike last trading price was 3.6, which was -0.2 lower than the previous day. The implied volatity was 28.08, the open interest changed by 73 which increased total open position to 878
On 2 Jun BEL was trading at 407.85. The strike last trading price was 3.95, which was 0.55 higher than the previous day. The implied volatity was 27.08, the open interest changed by 113 which increased total open position to 805
On 1 Jun BEL was trading at 407.20. The strike last trading price was 3.35, which was -1.65 lower than the previous day. The implied volatity was 25.65, the open interest changed by -12 which decreased total open position to 692
On 29 May BEL was trading at 410.75. The strike last trading price was 5.05, which was -1.95 lower than the previous day. The implied volatity was 26.37, the open interest changed by 81 which increased total open position to 700
On 27 May BEL was trading at 419.10. The strike last trading price was 7.2, which was -1 lower than the previous day. The implied volatity was 24.08, the open interest changed by 207 which increased total open position to 622
On 26 May BEL was trading at 420.10. The strike last trading price was 8.2, which was -0.8 lower than the previous day. The implied volatity was 25.36, the open interest changed by 162 which increased total open position to 415
On 25 May BEL was trading at 421.85. The strike last trading price was 9.2, which was 1.2 higher than the previous day. The implied volatity was 25.95, the open interest changed by 93 which increased total open position to 253
On 22 May BEL was trading at 416.55. The strike last trading price was 8.15, which was -1.85 lower than the previous day. The implied volatity was 26.65, the open interest changed by 65 which increased total open position to 160
On 21 May BEL was trading at 420.40. The strike last trading price was 10.05, which was 1.05 higher than the previous day. The implied volatity was 27.28, the open interest changed by 11 which increased total open position to 95
On 20 May BEL was trading at 413.30. The strike last trading price was 9.35, which was -5.65 lower than the previous day. The implied volatity was 30.2, the open interest changed by 32 which increased total open position to 84
On 19 May BEL was trading at 422.95. The strike last trading price was 15.8, which was -0.2 lower than the previous day. The implied volatity was 33.75, the open interest changed by 33 which increased total open position to 50
On 18 May BEL was trading at 426.60. The strike last trading price was 16, which was -2 lower than the previous day. The implied volatity was 32.78, the open interest changed by 7 which increased total open position to 16
On 15 May BEL was trading at 423.65. The strike last trading price was 17.5, which was -2.25 lower than the previous day. The implied volatity was 33.46, the open interest changed by 2 which increased total open position to 9
On 14 May BEL was trading at 428.85. The strike last trading price was 19.75, which was -2.45 lower than the previous day. The implied volatity was 32.72, the open interest changed by 5 which increased total open position to 7
On 13 May BEL was trading at 428.25. The strike last trading price was 22.2, 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 2
On 12 May BEL was trading at 416.50. The strike last trading price was 22.2, 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 2
On 11 May BEL was trading at 431.95. The strike last trading price was 22.2, 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 2
On 8 May BEL was trading at 439.70. The strike last trading price was 22.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 May BEL was trading at 439.45. The strike last trading price was 22.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 May BEL was trading at 438.20. The strike last trading price was 22.2, which was 0 lower than the previous day. The implied volatity was 32.41, the open interest changed by 0 which decreased total open position to 2
On 5 May BEL was trading at 433.35. The strike last trading price was 22.2, which was -2.9 lower than the previous day. The implied volatity was 32.41, the open interest changed by 0 which decreased total open position to 1
On 4 May BEL was trading at 433.55. The strike last trading price was 25.1, which was -3.8 lower than the previous day. The implied volatity was 35.08, the open interest changed by 0 which decreased total open position to 0
On 30 Apr BEL was trading at 431.30. 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 29 Apr BEL was trading at 437.55. 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
| BEL 30-Jun-2026 (18d) 435 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.88
Vega: 0
Theta: -0.07
Gamma: 0.00812
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Jun | 405.50 | 32.25 | 32.25 (38.71%) | 26.55 | 9 | 0 | 397 |
| 11 Jun | 402.30 | 32.25 | 9 (38.71%) | 26.55 | 9 | 0 | 397 |
| 10 Jun | 408.35 | 23.25 | 23.25 (-6.63%) | 20.68 | 3 | 0 | 397 |
| 9 Jun | 412.05 | 23.25 | -1.65 (-6.63%) | 20.68 | 3 | 1 | 398 |
| 8 Jun | 412.95 | 24.85 | -2.15 (-7.96%) | 26.75 | 13 | -2 | 399 |
| 5 Jun | 408.20 | 27.2 | 2.2 (8.80%) | 21.91 | 11 | 2 | 401 |
| 4 Jun | 409.90 | 25.4 | -2.2 (-7.97%) | 24.59 | 39 | -9 | 400 |
| 3 Jun | 406.60 | 27.6 | 27.6 (9.38%) | 19.04 | 4 | 0 | 409 |
| 2 Jun | 407.85 | 26.25 | 2.25 (9.38%) | 19.04 | 4 | -3 | 409 |
| 1 Jun | 407.20 | 24 | 24 (25.46%) | 16.49 | 165 | 0 | 412 |
| 29 May | 410.75 | 23.9 | 4.85 (25.46%) | 16.49 | 165 | -21 | 412 |
| 27 May | 419.10 | 18.25 | -1.1 (-5.68%) | 20.34 | 330 | 142 | 433 |
| 26 May | 420.10 | 19.05 | -0.2 (-1.04%) | 22.9 | 328 | 122 | 292 |
| 25 May | 421.85 | 19 | -4.3 (-18.45%) | 24.36 | 45 | 27 | 168 |
| 22 May | 416.55 | 23.3 | 2 (9.39%) | 25.55 | 120 | 74 | 140 |
| 21 May | 420.40 | 21.3 | -5.85 (-21.55%) | 25.4 | 26 | 8 | 65 |
| 20 May | 413.30 | 27.15 | 4.3 (18.82%) | 27.1 | 41 | 23 | 47 |
| 19 May | 422.95 | 23.4 | 2.15 (10.12%) | 31.41 | 7 | 4 | 26 |
| 18 May | 426.60 | 21.25 | 2.75 (14.86%) | 31.7 | 13 | 8 | 21 |
| 15 May | 423.65 | 18.5 | 0 (0.00%) | 29.46 | 0 | 0 | 13 |
| 14 May | 428.85 | 18.5 | -1.9 (-9.31%) | 29.46 | 1 | 0 | 12 |
| 13 May | 428.25 | 20.4 | 1.6 (8.51%) | 0 | 9 | 7 | 11 |
| 12 May | 416.50 | 18.8 | 0 (0.00%) | 0 | 0 | 0 | 4 |
| 11 May | 431.95 | 18.8 | 0 (0.00%) | 0 | 3 | 3 | 4 |
| 8 May | 439.70 | 18.8 | 18.8 | - | 0 | 0 | 1 |
| 7 May | 439.45 | 18.8 | 18.8 | - | 0 | 0 | 1 |
| 6 May | 438.20 | 18.8 | 18.8 | - | 0 | 0 | 1 |
| 5 May | 433.35 | 18.8 | 18.8 (-21.17%) | 29.13 | 0 | 0 | 1 |
| 4 May | 433.55 | 18.8 | -5.05 (-21.17%) | 29.13 | 1 | 0 | 0 |
| 30 Apr | 431.30 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 437.55 | 0 | 0 | - | 0 | 0 | 0 |
For Bharat Electronics Ltd - strike price 435 expiring on 30JUN2026
Delta for 435 PE is -0.88
Historical price for 435 PE is as follows
On 12 Jun BEL was trading at 405.50. The strike last trading price was 32.25, which was 32.25 higher than the previous day. The implied volatity was 26.55, the open interest changed by 0 which decreased total open position to 397
On 11 Jun BEL was trading at 402.30. The strike last trading price was 32.25, which was 9 higher than the previous day. The implied volatity was 26.55, the open interest changed by 0 which decreased total open position to 397
On 10 Jun BEL was trading at 408.35. The strike last trading price was 23.25, which was 23.25 higher than the previous day. The implied volatity was 20.68, the open interest changed by 0 which decreased total open position to 397
On 9 Jun BEL was trading at 412.05. The strike last trading price was 23.25, which was -1.65 lower than the previous day. The implied volatity was 20.68, the open interest changed by 1 which increased total open position to 398
On 8 Jun BEL was trading at 412.95. The strike last trading price was 24.85, which was -2.15 lower than the previous day. The implied volatity was 26.75, the open interest changed by -2 which decreased total open position to 399
On 5 Jun BEL was trading at 408.20. The strike last trading price was 27.2, which was 2.2 higher than the previous day. The implied volatity was 21.91, the open interest changed by 2 which increased total open position to 401
On 4 Jun BEL was trading at 409.90. The strike last trading price was 25.4, which was -2.2 lower than the previous day. The implied volatity was 24.59, the open interest changed by -9 which decreased total open position to 400
On 3 Jun BEL was trading at 406.60. The strike last trading price was 27.6, which was 27.6 higher than the previous day. The implied volatity was 19.04, the open interest changed by 0 which decreased total open position to 409
On 2 Jun BEL was trading at 407.85. The strike last trading price was 26.25, which was 2.25 higher than the previous day. The implied volatity was 19.04, the open interest changed by -3 which decreased total open position to 409
On 1 Jun BEL was trading at 407.20. The strike last trading price was 24, which was 24 higher than the previous day. The implied volatity was 16.49, the open interest changed by 0 which decreased total open position to 412
On 29 May BEL was trading at 410.75. The strike last trading price was 23.9, which was 4.85 higher than the previous day. The implied volatity was 16.49, the open interest changed by -21 which decreased total open position to 412
On 27 May BEL was trading at 419.10. The strike last trading price was 18.25, which was -1.1 lower than the previous day. The implied volatity was 20.34, the open interest changed by 142 which increased total open position to 433
On 26 May BEL was trading at 420.10. The strike last trading price was 19.05, which was -0.2 lower than the previous day. The implied volatity was 22.9, the open interest changed by 122 which increased total open position to 292
On 25 May BEL was trading at 421.85. The strike last trading price was 19, which was -4.3 lower than the previous day. The implied volatity was 24.36, the open interest changed by 27 which increased total open position to 168
On 22 May BEL was trading at 416.55. The strike last trading price was 23.3, which was 2 higher than the previous day. The implied volatity was 25.55, the open interest changed by 74 which increased total open position to 140
On 21 May BEL was trading at 420.40. The strike last trading price was 21.3, which was -5.85 lower than the previous day. The implied volatity was 25.4, the open interest changed by 8 which increased total open position to 65
On 20 May BEL was trading at 413.30. The strike last trading price was 27.15, which was 4.3 higher than the previous day. The implied volatity was 27.1, the open interest changed by 23 which increased total open position to 47
On 19 May BEL was trading at 422.95. The strike last trading price was 23.4, which was 2.15 higher than the previous day. The implied volatity was 31.41, the open interest changed by 4 which increased total open position to 26
On 18 May BEL was trading at 426.60. The strike last trading price was 21.25, which was 2.75 higher than the previous day. The implied volatity was 31.7, the open interest changed by 8 which increased total open position to 21
On 15 May BEL was trading at 423.65. The strike last trading price was 18.5, which was 0 lower than the previous day. The implied volatity was 29.46, the open interest changed by 0 which decreased total open position to 13
On 14 May BEL was trading at 428.85. The strike last trading price was 18.5, which was -1.9 lower than the previous day. The implied volatity was 29.46, the open interest changed by 0 which decreased total open position to 12
On 13 May BEL was trading at 428.25. The strike last trading price was 20.4, which was 1.6 higher than the previous day. The implied volatity was 0, the open interest changed by 7 which increased total open position to 11
On 12 May BEL was trading at 416.50. The strike last trading price was 18.8, 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 4
On 11 May BEL was trading at 431.95. The strike last trading price was 18.8, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 4
On 8 May BEL was trading at 439.70. The strike last trading price was 18.8, which was 18.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 May BEL was trading at 439.45. The strike last trading price was 18.8, which was 18.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 May BEL was trading at 438.20. The strike last trading price was 18.8, which was 18.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 May BEL was trading at 433.35. The strike last trading price was 18.8, which was 18.8 higher than the previous day. The implied volatity was 29.13, the open interest changed by 0 which decreased total open position to 1
On 4 May BEL was trading at 433.55. The strike last trading price was 18.8, which was -5.05 lower than the previous day. The implied volatity was 29.13, the open interest changed by 0 which decreased total open position to 0
On 30 Apr BEL was trading at 431.30. 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 29 Apr BEL was trading at 437.55. 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
