BEL
Bharat Electronics Ltd
Historical option data for BEL
20 Feb 2026 04:11 PM IST
| BEL 24-FEB-2026 440 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.55
Vega: 0.18
Theta: -0.69
Gamma: 0.03
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 441.15 | 5.8 | 2.25 | 27.33 | 8,281 | -1,101 | 1,991 | |||||||||
| 19 Feb | 435.35 | 3.5 | -7.2 | 26.54 | 8,518 | 351 | 3,167 | |||||||||
| 18 Feb | 447.70 | 10.2 | -1.95 | 24.62 | 5,978 | -1,380 | 2,833 | |||||||||
| 17 Feb | 446.85 | 11.7 | 3.95 | 30.06 | 18,915 | -1,931 | 4,284 | |||||||||
| 16 Feb | 438.00 | 7.75 | -0.2 | 32.17 | 8,739 | 78 | 6,244 | |||||||||
| 13 Feb | 435.55 | 7.25 | -5.2 | 29.94 | 12,794 | 723 | 6,190 | |||||||||
| 12 Feb | 443.90 | 12.45 | 3.4 | 29.7 | 19,875 | -371 | 5,459 | |||||||||
| 11 Feb | 437.55 | 8.7 | -0.75 | 29.12 | 4,386 | -57 | 5,833 | |||||||||
| 10 Feb | 437.30 | 9 | -1.55 | 29.27 | 8,149 | 668 | 6,105 | |||||||||
| 9 Feb | 437.30 | 10.4 | 2.9 | 31.05 | 8,457 | 10 | 5,445 | |||||||||
| 6 Feb | 429.65 | 7.45 | -2.8 | 28.42 | 5,529 | 308 | 5,426 | |||||||||
| 5 Feb | 432.90 | 9.9 | -4.55 | 31.15 | 7,112 | 749 | 5,118 | |||||||||
| 4 Feb | 439.20 | 14.4 | -0.3 | 33.45 | 6,632 | -196 | 4,371 | |||||||||
| 3 Feb | 438.95 | 14.4 | 0.25 | 33.19 | 13,949 | 895 | 4,604 | |||||||||
| 2 Feb | 439.10 | 14.65 | 3.95 | 30.03 | 17,428 | 290 | 3,736 | |||||||||
| 1 Feb | 425.35 | 9.5 | -13.15 | 37.2 | 20,580 | 883 | 3,580 | |||||||||
| 30 Jan | 449.00 | 22.3 | 2.4 | 33.31 | 8,039 | -264 | 2,700 | |||||||||
| 29 Jan | 444.50 | 20.3 | -6.6 | 33.57 | 14,040 | 1,174 | 2,963 | |||||||||
| 28 Jan | 453.00 | 27.1 | 18.1 | 35.43 | 27,889 | 682 | 1,825 | |||||||||
| 27 Jan | 415.95 | 9.25 | 1.7 | 37.61 | 1,932 | 259 | 1,095 | |||||||||
| 23 Jan | 410.70 | 7.75 | -1.15 | 34.07 | 1,091 | 26 | 841 | |||||||||
| 22 Jan | 417.30 | 9.2 | 3.9 | 32.76 | 821 | 151 | 804 | |||||||||
| 21 Jan | 402.65 | 5.4 | -1.5 | 33.26 | 730 | 143 | 653 | |||||||||
| 20 Jan | 409.35 | 7.25 | -0.95 | 33.52 | 365 | 86 | 508 | |||||||||
| 19 Jan | 412.80 | 8.1 | 0.05 | 32.39 | 168 | 17 | 420 | |||||||||
| 16 Jan | 410.25 | 7.95 | -1.75 | 31.97 | 385 | 64 | 403 | |||||||||
| 14 Jan | 417.60 | 9.6 | 1.35 | 29.57 | 186 | 41 | 339 | |||||||||
| 13 Jan | 413.70 | 8.05 | -0.95 | 29.07 | 139 | 11 | 297 | |||||||||
| 12 Jan | 417.70 | 9.1 | -0.65 | 27.93 | 296 | 141 | 286 | |||||||||
| 9 Jan | 418.65 | 9.55 | 0.65 | 27.38 | 86 | 21 | 145 | |||||||||
| 8 Jan | 415.65 | 9.1 | 0.8 | 27.68 | 79 | 24 | 120 | |||||||||
| 7 Jan | 415.65 | 8.45 | 0.9 | 26.18 | 23 | 18 | 95 | |||||||||
| 6 Jan | 413.10 | 7.65 | -0.25 | 26.06 | 25 | 6 | 77 | |||||||||
| 5 Jan | 413.80 | 7.9 | 2.45 | 25.87 | 83 | 27 | 68 | |||||||||
| 2 Jan | 403.15 | 5.5 | 1.2 | 25.8 | 21 | 6 | 39 | |||||||||
| 1 Jan | 397.70 | 4.3 | -0.55 | 25.56 | 34 | 14 | 34 | |||||||||
| 31 Dec | 399.60 | 4.85 | 0.35 | 25.87 | 27 | 14 | 21 | |||||||||
| 30 Dec | 393.30 | 4.5 | -0.45 | 26.34 | 7 | 1 | 6 | |||||||||
|
|
||||||||||||||||
| 29 Dec | 393.25 | 5 | 0.3 | 28.3 | 5 | 2 | 4 | |||||||||
| 26 Dec | 398.45 | 4.7 | -0.3 | 24.19 | 6 | 1 | 3 | |||||||||
| 24 Dec | 400.00 | 5 | -4.85 | - | 0 | 0 | 2 | |||||||||
| 23 Dec | 399.40 | 5 | -4.85 | - | 1 | 0 | 1 | |||||||||
| 22 Dec | 398.95 | 9.85 | -10.75 | - | 0 | 0 | 1 | |||||||||
| 19 Dec | 392.85 | 9.85 | -10.75 | - | 0 | 0 | 1 | |||||||||
| 18 Dec | 383.45 | 9.85 | -10.75 | - | 0 | 0 | 1 | |||||||||
| 17 Dec | 385.60 | 9.85 | -10.75 | - | 0 | 0 | 1 | |||||||||
| 16 Dec | 388.00 | 9.85 | -10.75 | - | 0 | 0 | 1 | |||||||||
| 15 Dec | 390.75 | 9.85 | -10.75 | 34.83 | 1 | 0 | 0 | |||||||||
| 12 Dec | 389.45 | 20.6 | 0 | 6.65 | 0 | 0 | 0 | |||||||||
| 11 Dec | 387.50 | 20.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 387.35 | 20.6 | 0 | 6.81 | 0 | 0 | 0 | |||||||||
| 9 Dec | 389.45 | 20.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 386.40 | 20.6 | 0 | 6.75 | 0 | 0 | 0 | |||||||||
| 5 Dec | 406.90 | 20.6 | 0 | 3.64 | 0 | 0 | 0 | |||||||||
| 4 Dec | 407.15 | 20.6 | 0 | 3.31 | 0 | 0 | 0 | |||||||||
| 3 Dec | 403.95 | 20.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 413.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 417.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 411.75 | 20.6 | 0 | 2.6 | 0 | 0 | 0 | |||||||||
| 27 Nov | 413.05 | 20.6 | 0 | 2.37 | 0 | 0 | 0 | |||||||||
For Bharat Electronics Ltd - strike price 440 expiring on 24FEB2026
Delta for 440 CE is 0.55
Historical price for 440 CE is as follows
On 20 Feb BEL was trading at 441.15. The strike last trading price was 5.8, which was 2.25 higher than the previous day. The implied volatity was 27.33, the open interest changed by -1101 which decreased total open position to 1991
On 19 Feb BEL was trading at 435.35. The strike last trading price was 3.5, which was -7.2 lower than the previous day. The implied volatity was 26.54, the open interest changed by 351 which increased total open position to 3167
On 18 Feb BEL was trading at 447.70. The strike last trading price was 10.2, which was -1.95 lower than the previous day. The implied volatity was 24.62, the open interest changed by -1380 which decreased total open position to 2833
On 17 Feb BEL was trading at 446.85. The strike last trading price was 11.7, which was 3.95 higher than the previous day. The implied volatity was 30.06, the open interest changed by -1931 which decreased total open position to 4284
On 16 Feb BEL was trading at 438.00. The strike last trading price was 7.75, which was -0.2 lower than the previous day. The implied volatity was 32.17, the open interest changed by 78 which increased total open position to 6244
On 13 Feb BEL was trading at 435.55. The strike last trading price was 7.25, which was -5.2 lower than the previous day. The implied volatity was 29.94, the open interest changed by 723 which increased total open position to 6190
On 12 Feb BEL was trading at 443.90. The strike last trading price was 12.45, which was 3.4 higher than the previous day. The implied volatity was 29.7, the open interest changed by -371 which decreased total open position to 5459
On 11 Feb BEL was trading at 437.55. The strike last trading price was 8.7, which was -0.75 lower than the previous day. The implied volatity was 29.12, the open interest changed by -57 which decreased total open position to 5833
On 10 Feb BEL was trading at 437.30. The strike last trading price was 9, which was -1.55 lower than the previous day. The implied volatity was 29.27, the open interest changed by 668 which increased total open position to 6105
On 9 Feb BEL was trading at 437.30. The strike last trading price was 10.4, which was 2.9 higher than the previous day. The implied volatity was 31.05, the open interest changed by 10 which increased total open position to 5445
On 6 Feb BEL was trading at 429.65. The strike last trading price was 7.45, which was -2.8 lower than the previous day. The implied volatity was 28.42, the open interest changed by 308 which increased total open position to 5426
On 5 Feb BEL was trading at 432.90. The strike last trading price was 9.9, which was -4.55 lower than the previous day. The implied volatity was 31.15, the open interest changed by 749 which increased total open position to 5118
On 4 Feb BEL was trading at 439.20. The strike last trading price was 14.4, which was -0.3 lower than the previous day. The implied volatity was 33.45, the open interest changed by -196 which decreased total open position to 4371
On 3 Feb BEL was trading at 438.95. The strike last trading price was 14.4, which was 0.25 higher than the previous day. The implied volatity was 33.19, the open interest changed by 895 which increased total open position to 4604
On 2 Feb BEL was trading at 439.10. The strike last trading price was 14.65, which was 3.95 higher than the previous day. The implied volatity was 30.03, the open interest changed by 290 which increased total open position to 3736
On 1 Feb BEL was trading at 425.35. The strike last trading price was 9.5, which was -13.15 lower than the previous day. The implied volatity was 37.2, the open interest changed by 883 which increased total open position to 3580
On 30 Jan BEL was trading at 449.00. The strike last trading price was 22.3, which was 2.4 higher than the previous day. The implied volatity was 33.31, the open interest changed by -264 which decreased total open position to 2700
On 29 Jan BEL was trading at 444.50. The strike last trading price was 20.3, which was -6.6 lower than the previous day. The implied volatity was 33.57, the open interest changed by 1174 which increased total open position to 2963
On 28 Jan BEL was trading at 453.00. The strike last trading price was 27.1, which was 18.1 higher than the previous day. The implied volatity was 35.43, the open interest changed by 682 which increased total open position to 1825
On 27 Jan BEL was trading at 415.95. The strike last trading price was 9.25, which was 1.7 higher than the previous day. The implied volatity was 37.61, the open interest changed by 259 which increased total open position to 1095
On 23 Jan BEL was trading at 410.70. The strike last trading price was 7.75, which was -1.15 lower than the previous day. The implied volatity was 34.07, the open interest changed by 26 which increased total open position to 841
On 22 Jan BEL was trading at 417.30. The strike last trading price was 9.2, which was 3.9 higher than the previous day. The implied volatity was 32.76, the open interest changed by 151 which increased total open position to 804
On 21 Jan BEL was trading at 402.65. The strike last trading price was 5.4, which was -1.5 lower than the previous day. The implied volatity was 33.26, the open interest changed by 143 which increased total open position to 653
On 20 Jan BEL was trading at 409.35. The strike last trading price was 7.25, which was -0.95 lower than the previous day. The implied volatity was 33.52, the open interest changed by 86 which increased total open position to 508
On 19 Jan BEL was trading at 412.80. The strike last trading price was 8.1, which was 0.05 higher than the previous day. The implied volatity was 32.39, the open interest changed by 17 which increased total open position to 420
On 16 Jan BEL was trading at 410.25. The strike last trading price was 7.95, which was -1.75 lower than the previous day. The implied volatity was 31.97, the open interest changed by 64 which increased total open position to 403
On 14 Jan BEL was trading at 417.60. The strike last trading price was 9.6, which was 1.35 higher than the previous day. The implied volatity was 29.57, the open interest changed by 41 which increased total open position to 339
On 13 Jan BEL was trading at 413.70. The strike last trading price was 8.05, which was -0.95 lower than the previous day. The implied volatity was 29.07, the open interest changed by 11 which increased total open position to 297
On 12 Jan BEL was trading at 417.70. The strike last trading price was 9.1, which was -0.65 lower than the previous day. The implied volatity was 27.93, the open interest changed by 141 which increased total open position to 286
On 9 Jan BEL was trading at 418.65. The strike last trading price was 9.55, which was 0.65 higher than the previous day. The implied volatity was 27.38, the open interest changed by 21 which increased total open position to 145
On 8 Jan BEL was trading at 415.65. The strike last trading price was 9.1, which was 0.8 higher than the previous day. The implied volatity was 27.68, the open interest changed by 24 which increased total open position to 120
On 7 Jan BEL was trading at 415.65. The strike last trading price was 8.45, which was 0.9 higher than the previous day. The implied volatity was 26.18, the open interest changed by 18 which increased total open position to 95
On 6 Jan BEL was trading at 413.10. The strike last trading price was 7.65, which was -0.25 lower than the previous day. The implied volatity was 26.06, the open interest changed by 6 which increased total open position to 77
On 5 Jan BEL was trading at 413.80. The strike last trading price was 7.9, which was 2.45 higher than the previous day. The implied volatity was 25.87, the open interest changed by 27 which increased total open position to 68
On 2 Jan BEL was trading at 403.15. The strike last trading price was 5.5, which was 1.2 higher than the previous day. The implied volatity was 25.8, the open interest changed by 6 which increased total open position to 39
On 1 Jan BEL was trading at 397.70. The strike last trading price was 4.3, which was -0.55 lower than the previous day. The implied volatity was 25.56, the open interest changed by 14 which increased total open position to 34
On 31 Dec BEL was trading at 399.60. The strike last trading price was 4.85, which was 0.35 higher than the previous day. The implied volatity was 25.87, the open interest changed by 14 which increased total open position to 21
On 30 Dec BEL was trading at 393.30. The strike last trading price was 4.5, which was -0.45 lower than the previous day. The implied volatity was 26.34, the open interest changed by 1 which increased total open position to 6
On 29 Dec BEL was trading at 393.25. The strike last trading price was 5, which was 0.3 higher than the previous day. The implied volatity was 28.3, the open interest changed by 2 which increased total open position to 4
On 26 Dec BEL was trading at 398.45. The strike last trading price was 4.7, which was -0.3 lower than the previous day. The implied volatity was 24.19, the open interest changed by 1 which increased total open position to 3
On 24 Dec BEL was trading at 400.00. The strike last trading price was 5, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Dec BEL was trading at 399.40. The strike last trading price was 5, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Dec BEL was trading at 398.95. The strike last trading price was 9.85, which was -10.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Dec BEL was trading at 392.85. The strike last trading price was 9.85, which was -10.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Dec BEL was trading at 383.45. The strike last trading price was 9.85, which was -10.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Dec BEL was trading at 385.60. The strike last trading price was 9.85, which was -10.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Dec BEL was trading at 388.00. The strike last trading price was 9.85, which was -10.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 Dec BEL was trading at 390.75. The strike last trading price was 9.85, which was -10.75 lower than the previous day. The implied volatity was 34.83, the open interest changed by 0 which decreased total open position to 0
On 12 Dec BEL was trading at 389.45. The strike last trading price was 20.6, which was 0 lower than the previous day. The implied volatity was 6.65, the open interest changed by 0 which decreased total open position to 0
On 11 Dec BEL was trading at 387.50. The strike last trading price was 20.6, 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 10 Dec BEL was trading at 387.35. The strike last trading price was 20.6, which was 0 lower than the previous day. The implied volatity was 6.81, the open interest changed by 0 which decreased total open position to 0
On 9 Dec BEL was trading at 389.45. The strike last trading price was 20.6, 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 8 Dec BEL was trading at 386.40. The strike last trading price was 20.6, which was 0 lower than the previous day. The implied volatity was 6.75, the open interest changed by 0 which decreased total open position to 0
On 5 Dec BEL was trading at 406.90. The strike last trading price was 20.6, which was 0 lower than the previous day. The implied volatity was 3.64, the open interest changed by 0 which decreased total open position to 0
On 4 Dec BEL was trading at 407.15. The strike last trading price was 20.6, which was 0 lower than the previous day. The implied volatity was 3.31, the open interest changed by 0 which decreased total open position to 0
On 3 Dec BEL was trading at 403.95. The strike last trading price was 20.6, 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 Dec BEL was trading at 413.05. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Dec BEL was trading at 417.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov BEL was trading at 411.75. The strike last trading price was 20.6, which was 0 lower than the previous day. The implied volatity was 2.6, the open interest changed by 0 which decreased total open position to 0
On 27 Nov BEL was trading at 413.05. The strike last trading price was 20.6, which was 0 lower than the previous day. The implied volatity was 2.37, the open interest changed by 0 which decreased total open position to 0
| BEL 24FEB2026 440 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 0.18
Theta: -0.58
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 441.15 | 4.4 | -3.7 | 27.78 | 7,880 | 301 | 2,091 |
| 19 Feb | 435.35 | 9.05 | 6.25 | 32.43 | 11,546 | -875 | 1,813 |
| 18 Feb | 447.70 | 2.85 | -1.45 | 26.01 | 6,195 | 92 | 2,706 |
| 17 Feb | 446.85 | 4.4 | -4.2 | 30.92 | 8,243 | 480 | 2,624 |
| 16 Feb | 438.00 | 8.5 | -3.8 | 30.48 | 1,537 | -97 | 2,144 |
| 13 Feb | 435.55 | 13.2 | 5.25 | 37.25 | 6,048 | 1 | 2,275 |
| 12 Feb | 443.90 | 7.6 | -3.55 | 31.61 | 6,217 | 126 | 2,316 |
| 11 Feb | 437.55 | 11.45 | -0.45 | 31.9 | 1,509 | -178 | 2,197 |
| 10 Feb | 437.30 | 12.4 | 0.3 | 33.11 | 1,955 | -118 | 2,385 |
| 9 Feb | 437.30 | 11.9 | -5.5 | 31.91 | 1,981 | 45 | 2,501 |
| 6 Feb | 429.65 | 17.25 | 0.5 | 33.71 | 694 | -18 | 2,456 |
| 5 Feb | 432.90 | 17 | 3.95 | 35.97 | 2,162 | -191 | 2,491 |
| 4 Feb | 439.20 | 13 | -0.95 | 33.46 | 4,526 | 162 | 2,683 |
| 3 Feb | 438.95 | 14.35 | 0.05 | 35.34 | 6,707 | 413 | 2,516 |
| 2 Feb | 439.10 | 13.3 | -11.1 | 34.69 | 3,013 | -145 | 2,104 |
| 1 Feb | 425.35 | 27.75 | 15.35 | 44.53 | 12,070 | 183 | 2,258 |
| 30 Jan | 449.00 | 12.6 | -1.25 | 39.08 | 4,623 | 161 | 2,069 |
| 29 Jan | 444.50 | 13.25 | 2.35 | 36.45 | 10,002 | 385 | 1,933 |
| 28 Jan | 453.00 | 10.7 | -19.95 | 37.32 | 6,661 | 1,209 | 1,546 |
| 27 Jan | 415.95 | 29.8 | -6.1 | 39.93 | 109 | 61 | 336 |
| 23 Jan | 410.70 | 34.75 | 5.5 | 41.42 | 223 | -63 | 273 |
| 22 Jan | 417.30 | 29.15 | -9.85 | 36.4 | 62 | 6 | 337 |
| 21 Jan | 402.65 | 39 | 3.75 | 35.53 | 30 | 20 | 335 |
| 20 Jan | 409.35 | 36 | 4.4 | 37.94 | 115 | 111 | 315 |
| 19 Jan | 412.80 | 31.6 | -2.4 | 33.51 | 7 | -3 | 203 |
| 16 Jan | 410.25 | 34 | 6.6 | 34.75 | 13 | 10 | 205 |
| 14 Jan | 417.60 | 28 | -0.45 | 31.39 | 16 | 15 | 195 |
| 13 Jan | 413.70 | 28.45 | 1.65 | 26.62 | 23 | 1 | 180 |
| 12 Jan | 417.70 | 26.95 | -0.1 | 29.06 | 163 | 141 | 180 |
| 9 Jan | 418.65 | 27.05 | -1.4 | 29.1 | 23 | 6 | 39 |
| 8 Jan | 415.65 | 28.65 | 0.9 | 29.18 | 40 | 21 | 32 |
| 7 Jan | 415.65 | 27.75 | -5.25 | 27.35 | 10 | 7 | 11 |
| 6 Jan | 413.10 | 33 | -3.5 | - | 0 | 0 | 4 |
| 5 Jan | 413.80 | 33 | -3.5 | 33.72 | 1 | 0 | 5 |
| 2 Jan | 403.15 | 36.5 | -6.5 | 27.11 | 1 | 0 | 4 |
| 1 Jan | 397.70 | 43 | -2.5 | 31.83 | 1 | 0 | 3 |
| 31 Dec | 399.60 | 45.5 | 1.8 | - | 0 | 0 | 0 |
| 30 Dec | 393.30 | 45.5 | 1.8 | - | 0 | 0 | 3 |
| 29 Dec | 393.25 | 45.5 | 1.8 | - | 0 | 0 | 3 |
| 26 Dec | 398.45 | 45.5 | 1.8 | - | 0 | 0 | 3 |
| 24 Dec | 400.00 | 45.5 | 1.8 | - | 0 | 0 | 3 |
| 23 Dec | 399.40 | 45.5 | 1.8 | - | 0 | 0 | 0 |
| 22 Dec | 398.95 | 45.5 | 1.8 | - | 0 | 0 | 3 |
| 19 Dec | 392.85 | 45.5 | 1.8 | 29.15 | 3 | 2 | 2 |
| 18 Dec | 383.45 | 43.7 | 0 | - | 0 | 0 | 0 |
| 17 Dec | 385.60 | 43.7 | 0 | - | 0 | 0 | 0 |
| 16 Dec | 388.00 | 43.7 | 0 | - | 0 | 0 | 0 |
| 15 Dec | 390.75 | 43.7 | 0 | - | 0 | 0 | 0 |
| 12 Dec | 389.45 | 43.7 | 0 | - | 0 | 0 | 0 |
| 11 Dec | 387.50 | 43.7 | 0 | - | 0 | 0 | 0 |
| 10 Dec | 387.35 | 43.7 | 0 | - | 0 | 0 | 0 |
| 9 Dec | 389.45 | 43.7 | 0 | - | 0 | 0 | 0 |
| 8 Dec | 386.40 | 43.7 | 0 | - | 0 | 0 | 0 |
| 5 Dec | 406.90 | 43.7 | 0 | - | 0 | 0 | 0 |
| 4 Dec | 407.15 | 43.7 | 0 | - | 0 | 0 | 0 |
| 3 Dec | 403.95 | 43.7 | 0 | - | 0 | 0 | 0 |
| 2 Dec | 413.05 | - | - | - | 0 | 0 | 0 |
| 1 Dec | 417.25 | - | - | - | 0 | 0 | 0 |
| 28 Nov | 411.75 | 43.7 | 0 | - | 0 | 0 | 0 |
| 27 Nov | 413.05 | 43.7 | 0 | - | 0 | 0 | 0 |
For Bharat Electronics Ltd - strike price 440 expiring on 24FEB2026
Delta for 440 PE is -0.45
Historical price for 440 PE is as follows
On 20 Feb BEL was trading at 441.15. The strike last trading price was 4.4, which was -3.7 lower than the previous day. The implied volatity was 27.78, the open interest changed by 301 which increased total open position to 2091
On 19 Feb BEL was trading at 435.35. The strike last trading price was 9.05, which was 6.25 higher than the previous day. The implied volatity was 32.43, the open interest changed by -875 which decreased total open position to 1813
On 18 Feb BEL was trading at 447.70. The strike last trading price was 2.85, which was -1.45 lower than the previous day. The implied volatity was 26.01, the open interest changed by 92 which increased total open position to 2706
On 17 Feb BEL was trading at 446.85. The strike last trading price was 4.4, which was -4.2 lower than the previous day. The implied volatity was 30.92, the open interest changed by 480 which increased total open position to 2624
On 16 Feb BEL was trading at 438.00. The strike last trading price was 8.5, which was -3.8 lower than the previous day. The implied volatity was 30.48, the open interest changed by -97 which decreased total open position to 2144
On 13 Feb BEL was trading at 435.55. The strike last trading price was 13.2, which was 5.25 higher than the previous day. The implied volatity was 37.25, the open interest changed by 1 which increased total open position to 2275
On 12 Feb BEL was trading at 443.90. The strike last trading price was 7.6, which was -3.55 lower than the previous day. The implied volatity was 31.61, the open interest changed by 126 which increased total open position to 2316
On 11 Feb BEL was trading at 437.55. The strike last trading price was 11.45, which was -0.45 lower than the previous day. The implied volatity was 31.9, the open interest changed by -178 which decreased total open position to 2197
On 10 Feb BEL was trading at 437.30. The strike last trading price was 12.4, which was 0.3 higher than the previous day. The implied volatity was 33.11, the open interest changed by -118 which decreased total open position to 2385
On 9 Feb BEL was trading at 437.30. The strike last trading price was 11.9, which was -5.5 lower than the previous day. The implied volatity was 31.91, the open interest changed by 45 which increased total open position to 2501
On 6 Feb BEL was trading at 429.65. The strike last trading price was 17.25, which was 0.5 higher than the previous day. The implied volatity was 33.71, the open interest changed by -18 which decreased total open position to 2456
On 5 Feb BEL was trading at 432.90. The strike last trading price was 17, which was 3.95 higher than the previous day. The implied volatity was 35.97, the open interest changed by -191 which decreased total open position to 2491
On 4 Feb BEL was trading at 439.20. The strike last trading price was 13, which was -0.95 lower than the previous day. The implied volatity was 33.46, the open interest changed by 162 which increased total open position to 2683
On 3 Feb BEL was trading at 438.95. The strike last trading price was 14.35, which was 0.05 higher than the previous day. The implied volatity was 35.34, the open interest changed by 413 which increased total open position to 2516
On 2 Feb BEL was trading at 439.10. The strike last trading price was 13.3, which was -11.1 lower than the previous day. The implied volatity was 34.69, the open interest changed by -145 which decreased total open position to 2104
On 1 Feb BEL was trading at 425.35. The strike last trading price was 27.75, which was 15.35 higher than the previous day. The implied volatity was 44.53, the open interest changed by 183 which increased total open position to 2258
On 30 Jan BEL was trading at 449.00. The strike last trading price was 12.6, which was -1.25 lower than the previous day. The implied volatity was 39.08, the open interest changed by 161 which increased total open position to 2069
On 29 Jan BEL was trading at 444.50. The strike last trading price was 13.25, which was 2.35 higher than the previous day. The implied volatity was 36.45, the open interest changed by 385 which increased total open position to 1933
On 28 Jan BEL was trading at 453.00. The strike last trading price was 10.7, which was -19.95 lower than the previous day. The implied volatity was 37.32, the open interest changed by 1209 which increased total open position to 1546
On 27 Jan BEL was trading at 415.95. The strike last trading price was 29.8, which was -6.1 lower than the previous day. The implied volatity was 39.93, the open interest changed by 61 which increased total open position to 336
On 23 Jan BEL was trading at 410.70. The strike last trading price was 34.75, which was 5.5 higher than the previous day. The implied volatity was 41.42, the open interest changed by -63 which decreased total open position to 273
On 22 Jan BEL was trading at 417.30. The strike last trading price was 29.15, which was -9.85 lower than the previous day. The implied volatity was 36.4, the open interest changed by 6 which increased total open position to 337
On 21 Jan BEL was trading at 402.65. The strike last trading price was 39, which was 3.75 higher than the previous day. The implied volatity was 35.53, the open interest changed by 20 which increased total open position to 335
On 20 Jan BEL was trading at 409.35. The strike last trading price was 36, which was 4.4 higher than the previous day. The implied volatity was 37.94, the open interest changed by 111 which increased total open position to 315
On 19 Jan BEL was trading at 412.80. The strike last trading price was 31.6, which was -2.4 lower than the previous day. The implied volatity was 33.51, the open interest changed by -3 which decreased total open position to 203
On 16 Jan BEL was trading at 410.25. The strike last trading price was 34, which was 6.6 higher than the previous day. The implied volatity was 34.75, the open interest changed by 10 which increased total open position to 205
On 14 Jan BEL was trading at 417.60. The strike last trading price was 28, which was -0.45 lower than the previous day. The implied volatity was 31.39, the open interest changed by 15 which increased total open position to 195
On 13 Jan BEL was trading at 413.70. The strike last trading price was 28.45, which was 1.65 higher than the previous day. The implied volatity was 26.62, the open interest changed by 1 which increased total open position to 180
On 12 Jan BEL was trading at 417.70. The strike last trading price was 26.95, which was -0.1 lower than the previous day. The implied volatity was 29.06, the open interest changed by 141 which increased total open position to 180
On 9 Jan BEL was trading at 418.65. The strike last trading price was 27.05, which was -1.4 lower than the previous day. The implied volatity was 29.1, the open interest changed by 6 which increased total open position to 39
On 8 Jan BEL was trading at 415.65. The strike last trading price was 28.65, which was 0.9 higher than the previous day. The implied volatity was 29.18, the open interest changed by 21 which increased total open position to 32
On 7 Jan BEL was trading at 415.65. The strike last trading price was 27.75, which was -5.25 lower than the previous day. The implied volatity was 27.35, the open interest changed by 7 which increased total open position to 11
On 6 Jan BEL was trading at 413.10. The strike last trading price was 33, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 5 Jan BEL was trading at 413.80. The strike last trading price was 33, which was -3.5 lower than the previous day. The implied volatity was 33.72, the open interest changed by 0 which decreased total open position to 5
On 2 Jan BEL was trading at 403.15. The strike last trading price was 36.5, which was -6.5 lower than the previous day. The implied volatity was 27.11, the open interest changed by 0 which decreased total open position to 4
On 1 Jan BEL was trading at 397.70. The strike last trading price was 43, which was -2.5 lower than the previous day. The implied volatity was 31.83, the open interest changed by 0 which decreased total open position to 3
On 31 Dec BEL was trading at 399.60. The strike last trading price was 45.5, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Dec BEL was trading at 393.30. The strike last trading price was 45.5, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 29 Dec BEL was trading at 393.25. The strike last trading price was 45.5, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 26 Dec BEL was trading at 398.45. The strike last trading price was 45.5, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 24 Dec BEL was trading at 400.00. The strike last trading price was 45.5, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Dec BEL was trading at 399.40. The strike last trading price was 45.5, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Dec BEL was trading at 398.95. The strike last trading price was 45.5, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 19 Dec BEL was trading at 392.85. The strike last trading price was 45.5, which was 1.8 higher than the previous day. The implied volatity was 29.15, the open interest changed by 2 which increased total open position to 2
On 18 Dec BEL was trading at 383.45. The strike last trading price was 43.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Dec BEL was trading at 385.60. The strike last trading price was 43.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Dec BEL was trading at 388.00. The strike last trading price was 43.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Dec BEL was trading at 390.75. The strike last trading price was 43.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec BEL was trading at 389.45. The strike last trading price was 43.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Dec BEL was trading at 387.50. The strike last trading price was 43.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Dec BEL was trading at 387.35. The strike last trading price was 43.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Dec BEL was trading at 389.45. The strike last trading price was 43.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Dec BEL was trading at 386.40. The strike last trading price was 43.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Dec BEL was trading at 406.90. The strike last trading price was 43.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Dec BEL was trading at 407.15. The strike last trading price was 43.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Dec BEL was trading at 403.95. The strike last trading price was 43.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Dec BEL was trading at 413.05. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Dec BEL was trading at 417.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov BEL was trading at 411.75. The strike last trading price was 43.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Nov BEL was trading at 413.05. The strike last trading price was 43.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
