BEL
Bharat Electronics Ltd
Historical option data for BEL
25 Feb 2026 02:21 PM IST
| BEL 30-MAR-2026 440 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.54
Vega: 0.52
Theta: -0.24
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Feb | 438.25 | 12.95 | 0.95 | 22.48 | 4,924 | 322 | 2,532 | |||||||||
| 24 Feb | 435.05 | 12.15 | -2.4 | 23.63 | 3,986 | 854 | 2,234 | |||||||||
| 23 Feb | 439.75 | 14.2 | -2 | 22.37 | 2,293 | 425 | 1,377 | |||||||||
| 20 Feb | 441.15 | 16.3 | 2.9 | 23.65 | 1,857 | 134 | 958 | |||||||||
| 19 Feb | 435.35 | 13.4 | -6.95 | 23.9 | 869 | 260 | 823 | |||||||||
| 18 Feb | 447.70 | 20.25 | -1.15 | 23.37 | 455 | 18 | 560 | |||||||||
| 17 Feb | 446.85 | 21.3 | 4.7 | 25.12 | 961 | 108 | 539 | |||||||||
| 16 Feb | 438.00 | 16.55 | 0.45 | 25.52 | 413 | 84 | 426 | |||||||||
| 13 Feb | 435.55 | 15.6 | -5.2 | 25.3 | 275 | 86 | 336 | |||||||||
| 12 Feb | 443.90 | 20.65 | 4.4 | 24.81 | 426 | -4 | 252 | |||||||||
| 11 Feb | 437.55 | 15.7 | -1.1 | 23.36 | 93 | 19 | 258 | |||||||||
| 10 Feb | 437.30 | 16.75 | -0.55 | 25.03 | 117 | 29 | 240 | |||||||||
| 9 Feb | 437.30 | 17.5 | 3.8 | 25.18 | 194 | 42 | 208 | |||||||||
| 6 Feb | 429.65 | 13.7 | -3.3 | 23.87 | 108 | 26 | 167 | |||||||||
| 5 Feb | 432.90 | 16.45 | -4.3 | 25.87 | 54 | 13 | 141 | |||||||||
| 4 Feb | 439.20 | 20.75 | -1.75 | 26.73 | 45 | 9 | 128 | |||||||||
| 3 Feb | 438.95 | 22.5 | 2.1 | 29.51 | 133 | 13 | 120 | |||||||||
| 2 Feb | 439.10 | 20.85 | 3.5 | 24.66 | 88 | 27 | 107 | |||||||||
| 1 Feb | 425.35 | 17.3 | -10.4 | 33.36 | 52 | 13 | 79 | |||||||||
| 30 Jan | 449.00 | 27.7 | 0.85 | 26.04 | 37 | -1 | 67 | |||||||||
| 29 Jan | 444.50 | 27.25 | -6.65 | 28.8 | 73 | 39 | 68 | |||||||||
| 28 Jan | 453.00 | 32.7 | 18.6 | 27.84 | 73 | 24 | 28 | |||||||||
|
|
||||||||||||||||
| 27 Jan | 415.95 | 14.1 | 4.1 | 29.54 | 2 | 0 | 4 | |||||||||
| 23 Jan | 410.70 | 10 | 3.95 | 25.4 | 1 | 0 | 3 | |||||||||
| 22 Jan | 417.30 | 6.05 | -7.45 | - | 0 | 0 | 3 | |||||||||
| 21 Jan | 402.65 | 6.05 | -7.45 | - | 0 | 0 | 3 | |||||||||
| 20 Jan | 409.35 | 6.05 | -7.45 | - | 0 | 0 | 3 | |||||||||
| 19 Jan | 412.80 | 6.05 | -7.45 | - | 0 | 0 | 3 | |||||||||
| 16 Jan | 410.25 | 6.05 | -7.45 | - | 0 | 0 | 3 | |||||||||
| 14 Jan | 417.60 | 6.05 | -7.45 | 14.96 | 1 | 0 | 2 | |||||||||
| 13 Jan | 413.70 | 13.5 | 0.1 | 27.53 | 2 | 1 | 1 | |||||||||
| 12 Jan | 417.70 | 13.4 | 0 | 2.04 | 0 | 0 | 0 | |||||||||
| 9 Jan | 418.65 | 13.4 | 0 | 1.94 | 0 | 0 | 0 | |||||||||
| 1 Jan | 397.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 399.60 | 13.4 | - | - | 0 | 0 | 0 | |||||||||
For Bharat Electronics Ltd - strike price 440 expiring on 30MAR2026
Delta for 440 CE is 0.54
Historical price for 440 CE is as follows
On 25 Feb BEL was trading at 438.25. The strike last trading price was 12.95, which was 0.95 higher than the previous day. The implied volatity was 22.48, the open interest changed by 322 which increased total open position to 2532
On 24 Feb BEL was trading at 435.05. The strike last trading price was 12.15, which was -2.4 lower than the previous day. The implied volatity was 23.63, the open interest changed by 854 which increased total open position to 2234
On 23 Feb BEL was trading at 439.75. The strike last trading price was 14.2, which was -2 lower than the previous day. The implied volatity was 22.37, the open interest changed by 425 which increased total open position to 1377
On 20 Feb BEL was trading at 441.15. The strike last trading price was 16.3, which was 2.9 higher than the previous day. The implied volatity was 23.65, the open interest changed by 134 which increased total open position to 958
On 19 Feb BEL was trading at 435.35. The strike last trading price was 13.4, which was -6.95 lower than the previous day. The implied volatity was 23.9, the open interest changed by 260 which increased total open position to 823
On 18 Feb BEL was trading at 447.70. The strike last trading price was 20.25, which was -1.15 lower than the previous day. The implied volatity was 23.37, the open interest changed by 18 which increased total open position to 560
On 17 Feb BEL was trading at 446.85. The strike last trading price was 21.3, which was 4.7 higher than the previous day. The implied volatity was 25.12, the open interest changed by 108 which increased total open position to 539
On 16 Feb BEL was trading at 438.00. The strike last trading price was 16.55, which was 0.45 higher than the previous day. The implied volatity was 25.52, the open interest changed by 84 which increased total open position to 426
On 13 Feb BEL was trading at 435.55. The strike last trading price was 15.6, which was -5.2 lower than the previous day. The implied volatity was 25.3, the open interest changed by 86 which increased total open position to 336
On 12 Feb BEL was trading at 443.90. The strike last trading price was 20.65, which was 4.4 higher than the previous day. The implied volatity was 24.81, the open interest changed by -4 which decreased total open position to 252
On 11 Feb BEL was trading at 437.55. The strike last trading price was 15.7, which was -1.1 lower than the previous day. The implied volatity was 23.36, the open interest changed by 19 which increased total open position to 258
On 10 Feb BEL was trading at 437.30. The strike last trading price was 16.75, which was -0.55 lower than the previous day. The implied volatity was 25.03, the open interest changed by 29 which increased total open position to 240
On 9 Feb BEL was trading at 437.30. The strike last trading price was 17.5, which was 3.8 higher than the previous day. The implied volatity was 25.18, the open interest changed by 42 which increased total open position to 208
On 6 Feb BEL was trading at 429.65. The strike last trading price was 13.7, which was -3.3 lower than the previous day. The implied volatity was 23.87, the open interest changed by 26 which increased total open position to 167
On 5 Feb BEL was trading at 432.90. The strike last trading price was 16.45, which was -4.3 lower than the previous day. The implied volatity was 25.87, the open interest changed by 13 which increased total open position to 141
On 4 Feb BEL was trading at 439.20. The strike last trading price was 20.75, which was -1.75 lower than the previous day. The implied volatity was 26.73, the open interest changed by 9 which increased total open position to 128
On 3 Feb BEL was trading at 438.95. The strike last trading price was 22.5, which was 2.1 higher than the previous day. The implied volatity was 29.51, the open interest changed by 13 which increased total open position to 120
On 2 Feb BEL was trading at 439.10. The strike last trading price was 20.85, which was 3.5 higher than the previous day. The implied volatity was 24.66, the open interest changed by 27 which increased total open position to 107
On 1 Feb BEL was trading at 425.35. The strike last trading price was 17.3, which was -10.4 lower than the previous day. The implied volatity was 33.36, the open interest changed by 13 which increased total open position to 79
On 30 Jan BEL was trading at 449.00. The strike last trading price was 27.7, which was 0.85 higher than the previous day. The implied volatity was 26.04, the open interest changed by -1 which decreased total open position to 67
On 29 Jan BEL was trading at 444.50. The strike last trading price was 27.25, which was -6.65 lower than the previous day. The implied volatity was 28.8, the open interest changed by 39 which increased total open position to 68
On 28 Jan BEL was trading at 453.00. The strike last trading price was 32.7, which was 18.6 higher than the previous day. The implied volatity was 27.84, the open interest changed by 24 which increased total open position to 28
On 27 Jan BEL was trading at 415.95. The strike last trading price was 14.1, which was 4.1 higher than the previous day. The implied volatity was 29.54, the open interest changed by 0 which decreased total open position to 4
On 23 Jan BEL was trading at 410.70. The strike last trading price was 10, which was 3.95 higher than the previous day. The implied volatity was 25.4, the open interest changed by 0 which decreased total open position to 3
On 22 Jan BEL was trading at 417.30. The strike last trading price was 6.05, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 21 Jan BEL was trading at 402.65. The strike last trading price was 6.05, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Jan BEL was trading at 409.35. The strike last trading price was 6.05, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 19 Jan BEL was trading at 412.80. The strike last trading price was 6.05, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Jan BEL was trading at 410.25. The strike last trading price was 6.05, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 14 Jan BEL was trading at 417.60. The strike last trading price was 6.05, which was -7.45 lower than the previous day. The implied volatity was 14.96, the open interest changed by 0 which decreased total open position to 2
On 13 Jan BEL was trading at 413.70. The strike last trading price was 13.5, which was 0.1 higher than the previous day. The implied volatity was 27.53, the open interest changed by 1 which increased total open position to 1
On 12 Jan BEL was trading at 417.70. The strike last trading price was 13.4, which was 0 lower than the previous day. The implied volatity was 2.04, the open interest changed by 0 which decreased total open position to 0
On 9 Jan BEL was trading at 418.65. The strike last trading price was 13.4, which was 0 lower than the previous day. The implied volatity was 1.94, the open interest changed by 0 which decreased total open position to 0
On 1 Jan BEL was trading at 397.70. 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 31 Dec BEL was trading at 399.60. The strike last trading price was 13.4, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BEL 30MAR2026 440 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.46
Vega: 0.52
Theta: -0.16
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Feb | 438.25 | 13.35 | -2.6 | 27.24 | 1,579 | 236 | 1,643 |
| 24 Feb | 435.05 | 15.65 | 1.4 | 28.79 | 1,380 | 333 | 1,419 |
| 23 Feb | 439.75 | 14.25 | 1 | 29.91 | 1,088 | 225 | 1,088 |
| 20 Feb | 441.15 | 13.4 | -3 | 28.42 | 924 | 176 | 867 |
| 19 Feb | 435.35 | 17.2 | 6.55 | 30.04 | 537 | 70 | 685 |
| 18 Feb | 447.70 | 10.8 | -0.95 | 27.43 | 361 | 127 | 614 |
| 17 Feb | 446.85 | 12 | -3.4 | 29.14 | 445 | 180 | 486 |
| 16 Feb | 438.00 | 15.4 | -2.55 | 28.46 | 151 | 43 | 294 |
| 13 Feb | 435.55 | 19.45 | 5.6 | 32.27 | 158 | 56 | 251 |
| 12 Feb | 443.90 | 13.5 | -2.45 | 28.71 | 96 | 24 | 194 |
| 11 Feb | 437.55 | 15.9 | -1 | 27.27 | 52 | 29 | 167 |
| 10 Feb | 437.30 | 16.9 | 0.15 | 28.37 | 35 | 24 | 138 |
| 9 Feb | 437.30 | 16.75 | -4.55 | 28.52 | 35 | 13 | 113 |
| 6 Feb | 429.65 | 21.3 | 0.3 | 29.78 | 3 | 1 | 100 |
| 5 Feb | 432.90 | 21 | 3.7 | 31.03 | 18 | 3 | 98 |
| 4 Feb | 439.20 | 17.25 | 0.1 | 29.69 | 14 | 4 | 94 |
| 3 Feb | 438.95 | 17.15 | -0.45 | 28.96 | 40 | 11 | 90 |
| 2 Feb | 439.10 | 17.6 | -9.6 | 30.97 | 17 | 3 | 88 |
| 1 Feb | 425.35 | 30.05 | 12.85 | 35.66 | 190 | 28 | 85 |
| 30 Jan | 449.00 | 17.2 | -2.2 | 34.65 | 9 | 4 | 56 |
| 29 Jan | 444.50 | 19.4 | 4.65 | 35.41 | 48 | 17 | 52 |
| 28 Jan | 453.00 | 15.85 | -37.75 | 34.83 | 51 | 35 | 35 |
| 27 Jan | 415.95 | 53.6 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 410.70 | 53.6 | 0 | - | 0 | 0 | 0 |
| 22 Jan | 417.30 | 53.6 | 0 | - | 0 | 0 | 0 |
| 21 Jan | 402.65 | 53.6 | 0 | - | 0 | 0 | 0 |
| 20 Jan | 409.35 | 53.6 | 0 | - | 0 | 0 | 0 |
| 19 Jan | 412.80 | 53.6 | 0 | - | 0 | 0 | 0 |
| 16 Jan | 410.25 | 53.6 | 0 | - | 0 | 0 | 0 |
| 14 Jan | 417.60 | 53.6 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 413.70 | 53.6 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 417.70 | 53.6 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 418.65 | 53.6 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 397.70 | - | - | - | 0 | 0 | 0 |
| 31 Dec | 399.60 | 53.6 | - | - | 0 | 0 | 0 |
For Bharat Electronics Ltd - strike price 440 expiring on 30MAR2026
Delta for 440 PE is -0.46
Historical price for 440 PE is as follows
On 25 Feb BEL was trading at 438.25. The strike last trading price was 13.35, which was -2.6 lower than the previous day. The implied volatity was 27.24, the open interest changed by 236 which increased total open position to 1643
On 24 Feb BEL was trading at 435.05. The strike last trading price was 15.65, which was 1.4 higher than the previous day. The implied volatity was 28.79, the open interest changed by 333 which increased total open position to 1419
On 23 Feb BEL was trading at 439.75. The strike last trading price was 14.25, which was 1 higher than the previous day. The implied volatity was 29.91, the open interest changed by 225 which increased total open position to 1088
On 20 Feb BEL was trading at 441.15. The strike last trading price was 13.4, which was -3 lower than the previous day. The implied volatity was 28.42, the open interest changed by 176 which increased total open position to 867
On 19 Feb BEL was trading at 435.35. The strike last trading price was 17.2, which was 6.55 higher than the previous day. The implied volatity was 30.04, the open interest changed by 70 which increased total open position to 685
On 18 Feb BEL was trading at 447.70. The strike last trading price was 10.8, which was -0.95 lower than the previous day. The implied volatity was 27.43, the open interest changed by 127 which increased total open position to 614
On 17 Feb BEL was trading at 446.85. The strike last trading price was 12, which was -3.4 lower than the previous day. The implied volatity was 29.14, the open interest changed by 180 which increased total open position to 486
On 16 Feb BEL was trading at 438.00. The strike last trading price was 15.4, which was -2.55 lower than the previous day. The implied volatity was 28.46, the open interest changed by 43 which increased total open position to 294
On 13 Feb BEL was trading at 435.55. The strike last trading price was 19.45, which was 5.6 higher than the previous day. The implied volatity was 32.27, the open interest changed by 56 which increased total open position to 251
On 12 Feb BEL was trading at 443.90. The strike last trading price was 13.5, which was -2.45 lower than the previous day. The implied volatity was 28.71, the open interest changed by 24 which increased total open position to 194
On 11 Feb BEL was trading at 437.55. The strike last trading price was 15.9, which was -1 lower than the previous day. The implied volatity was 27.27, the open interest changed by 29 which increased total open position to 167
On 10 Feb BEL was trading at 437.30. The strike last trading price was 16.9, which was 0.15 higher than the previous day. The implied volatity was 28.37, the open interest changed by 24 which increased total open position to 138
On 9 Feb BEL was trading at 437.30. The strike last trading price was 16.75, which was -4.55 lower than the previous day. The implied volatity was 28.52, the open interest changed by 13 which increased total open position to 113
On 6 Feb BEL was trading at 429.65. The strike last trading price was 21.3, which was 0.3 higher than the previous day. The implied volatity was 29.78, the open interest changed by 1 which increased total open position to 100
On 5 Feb BEL was trading at 432.90. The strike last trading price was 21, which was 3.7 higher than the previous day. The implied volatity was 31.03, the open interest changed by 3 which increased total open position to 98
On 4 Feb BEL was trading at 439.20. The strike last trading price was 17.25, which was 0.1 higher than the previous day. The implied volatity was 29.69, the open interest changed by 4 which increased total open position to 94
On 3 Feb BEL was trading at 438.95. The strike last trading price was 17.15, which was -0.45 lower than the previous day. The implied volatity was 28.96, the open interest changed by 11 which increased total open position to 90
On 2 Feb BEL was trading at 439.10. The strike last trading price was 17.6, which was -9.6 lower than the previous day. The implied volatity was 30.97, the open interest changed by 3 which increased total open position to 88
On 1 Feb BEL was trading at 425.35. The strike last trading price was 30.05, which was 12.85 higher than the previous day. The implied volatity was 35.66, the open interest changed by 28 which increased total open position to 85
On 30 Jan BEL was trading at 449.00. The strike last trading price was 17.2, which was -2.2 lower than the previous day. The implied volatity was 34.65, the open interest changed by 4 which increased total open position to 56
On 29 Jan BEL was trading at 444.50. The strike last trading price was 19.4, which was 4.65 higher than the previous day. The implied volatity was 35.41, the open interest changed by 17 which increased total open position to 52
On 28 Jan BEL was trading at 453.00. The strike last trading price was 15.85, which was -37.75 lower than the previous day. The implied volatity was 34.83, the open interest changed by 35 which increased total open position to 35
On 27 Jan BEL was trading at 415.95. The strike last trading price was 53.6, 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 23 Jan BEL was trading at 410.70. The strike last trading price was 53.6, 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 22 Jan BEL was trading at 417.30. The strike last trading price was 53.6, 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 21 Jan BEL was trading at 402.65. The strike last trading price was 53.6, 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 20 Jan BEL was trading at 409.35. The strike last trading price was 53.6, 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 19 Jan BEL was trading at 412.80. The strike last trading price was 53.6, 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 16 Jan BEL was trading at 410.25. The strike last trading price was 53.6, 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 14 Jan BEL was trading at 417.60. The strike last trading price was 53.6, 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 13 Jan BEL was trading at 413.70. The strike last trading price was 53.6, 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 12 Jan BEL was trading at 417.70. The strike last trading price was 53.6, 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 9 Jan BEL was trading at 418.65. The strike last trading price was 53.6, 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 1 Jan BEL was trading at 397.70. 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 31 Dec BEL was trading at 399.60. The strike last trading price was 53.6, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
