BEL
Bharat Electronics Ltd
Historical option data for BEL
16 Mar 2026 04:11 PM IST
| BEL 30-MAR-2026 445 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.31
Vega: 0.3
Theta: -0.39
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Mar | 429.50 | 5.55 | -5.05 | 33.66 | 3,023 | -180 | 914 | |||||||||
| 13 Mar | 439.40 | 10.25 | -8.25 | 31.92 | 3,419 | 209 | 1,098 | |||||||||
| 12 Mar | 453.55 | 18.45 | -1.65 | 30.49 | 712 | -23 | 888 | |||||||||
| 11 Mar | 454.10 | 20 | -6.05 | 33.34 | 221 | 14 | 909 | |||||||||
| 10 Mar | 463.35 | 26.5 | 4.15 | 31.04 | 260 | -3 | 895 | |||||||||
| 9 Mar | 457.35 | 21.85 | -8.65 | 32.43 | 858 | 24 | 897 | |||||||||
| 6 Mar | 468.45 | 30.5 | 8.4 | 25.89 | 328 | 23 | 941 | |||||||||
| 5 Mar | 460.00 | 23.2 | 7.15 | 21.62 | 2,323 | -399 | 920 | |||||||||
| 4 Mar | 446.85 | 15.8 | -3.8 | 28.82 | 2,827 | 107 | 1,308 | |||||||||
| 2 Mar | 453.95 | 19.7 | 6.65 | 25.12 | 3,854 | -283 | 1,214 | |||||||||
| 27 Feb | 444.70 | 12.3 | -3.55 | 23.11 | 2,938 | 133 | 1,496 | |||||||||
| 26 Feb | 449.05 | 16.4 | 5.05 | 22.44 | 4,736 | 326 | 1,365 | |||||||||
| 25 Feb | 439.30 | 11.3 | 1.35 | 23.02 | 2,658 | 44 | 1,043 | |||||||||
| 24 Feb | 435.05 | 10 | -2.2 | 23.74 | 1,528 | 154 | 1,006 | |||||||||
| 23 Feb | 439.75 | 11.85 | -2.1 | 22.66 | 1,091 | 198 | 853 | |||||||||
| 20 Feb | 441.15 | 13.7 | 2.5 | 23.61 | 1,131 | 179 | 652 | |||||||||
| 19 Feb | 435.35 | 11.2 | -6.35 | 23.97 | 499 | 138 | 472 | |||||||||
| 18 Feb | 447.70 | 17.5 | -1.2 | 23.68 | 546 | 58 | 333 | |||||||||
| 17 Feb | 446.85 | 18.5 | 4.1 | 25.24 | 590 | 121 | 274 | |||||||||
| 16 Feb | 438.00 | 14.5 | 0.75 | 26.12 | 62 | 17 | 152 | |||||||||
| 13 Feb | 435.55 | 13.5 | -4.7 | 25.59 | 133 | 87 | 134 | |||||||||
| 12 Feb | 443.90 | 18 | 3.6 | 24.96 | 56 | 15 | 45 | |||||||||
| 11 Feb | 437.55 | 14.4 | 0.15 | 25.08 | 16 | 7 | 29 | |||||||||
| 10 Feb | 437.30 | 14.25 | -0.7 | 24.8 | 5 | 2 | 24 | |||||||||
| 9 Feb | 437.30 | 14.95 | 2.95 | 24.94 | 10 | 0 | 23 | |||||||||
| 6 Feb | 429.65 | 12 | -3.05 | 24.54 | 15 | 4 | 22 | |||||||||
| 5 Feb | 432.90 | 15.05 | -3.7 | 27.23 | 4 | 2 | 20 | |||||||||
|
|
||||||||||||||||
| 4 Feb | 439.20 | 18.75 | -1.75 | 27.5 | 8 | 1 | 20 | |||||||||
| 3 Feb | 438.95 | 20.5 | 5.5 | 30.17 | 11 | 8 | 17 | |||||||||
| 2 Feb | 439.10 | 15 | -4.8 | 19.92 | 7 | 2 | 8 | |||||||||
| 1 Feb | 425.35 | 19.8 | -7.95 | 40.04 | 19 | 5 | 11 | |||||||||
| 30 Jan | 449.00 | 27.75 | 4.85 | 30.36 | 12 | 0 | 5 | |||||||||
| 29 Jan | 444.50 | 22.9 | 8.5 | 26.5 | 7 | 4 | 4 | |||||||||
| 28 Jan | 453.00 | 14.4 | 0 | 0.38 | 0 | 0 | 0 | |||||||||
For Bharat Electronics Ltd - strike price 445 expiring on 30MAR2026
Delta for 445 CE is 0.31
Historical price for 445 CE is as follows
On 16 Mar BEL was trading at 429.50. The strike last trading price was 5.55, which was -5.05 lower than the previous day. The implied volatity was 33.66, the open interest changed by -180 which decreased total open position to 914
On 13 Mar BEL was trading at 439.40. The strike last trading price was 10.25, which was -8.25 lower than the previous day. The implied volatity was 31.92, the open interest changed by 209 which increased total open position to 1098
On 12 Mar BEL was trading at 453.55. The strike last trading price was 18.45, which was -1.65 lower than the previous day. The implied volatity was 30.49, the open interest changed by -23 which decreased total open position to 888
On 11 Mar BEL was trading at 454.10. The strike last trading price was 20, which was -6.05 lower than the previous day. The implied volatity was 33.34, the open interest changed by 14 which increased total open position to 909
On 10 Mar BEL was trading at 463.35. The strike last trading price was 26.5, which was 4.15 higher than the previous day. The implied volatity was 31.04, the open interest changed by -3 which decreased total open position to 895
On 9 Mar BEL was trading at 457.35. The strike last trading price was 21.85, which was -8.65 lower than the previous day. The implied volatity was 32.43, the open interest changed by 24 which increased total open position to 897
On 6 Mar BEL was trading at 468.45. The strike last trading price was 30.5, which was 8.4 higher than the previous day. The implied volatity was 25.89, the open interest changed by 23 which increased total open position to 941
On 5 Mar BEL was trading at 460.00. The strike last trading price was 23.2, which was 7.15 higher than the previous day. The implied volatity was 21.62, the open interest changed by -399 which decreased total open position to 920
On 4 Mar BEL was trading at 446.85. The strike last trading price was 15.8, which was -3.8 lower than the previous day. The implied volatity was 28.82, the open interest changed by 107 which increased total open position to 1308
On 2 Mar BEL was trading at 453.95. The strike last trading price was 19.7, which was 6.65 higher than the previous day. The implied volatity was 25.12, the open interest changed by -283 which decreased total open position to 1214
On 27 Feb BEL was trading at 444.70. The strike last trading price was 12.3, which was -3.55 lower than the previous day. The implied volatity was 23.11, the open interest changed by 133 which increased total open position to 1496
On 26 Feb BEL was trading at 449.05. The strike last trading price was 16.4, which was 5.05 higher than the previous day. The implied volatity was 22.44, the open interest changed by 326 which increased total open position to 1365
On 25 Feb BEL was trading at 439.30. The strike last trading price was 11.3, which was 1.35 higher than the previous day. The implied volatity was 23.02, the open interest changed by 44 which increased total open position to 1043
On 24 Feb BEL was trading at 435.05. The strike last trading price was 10, which was -2.2 lower than the previous day. The implied volatity was 23.74, the open interest changed by 154 which increased total open position to 1006
On 23 Feb BEL was trading at 439.75. The strike last trading price was 11.85, which was -2.1 lower than the previous day. The implied volatity was 22.66, the open interest changed by 198 which increased total open position to 853
On 20 Feb BEL was trading at 441.15. The strike last trading price was 13.7, which was 2.5 higher than the previous day. The implied volatity was 23.61, the open interest changed by 179 which increased total open position to 652
On 19 Feb BEL was trading at 435.35. The strike last trading price was 11.2, which was -6.35 lower than the previous day. The implied volatity was 23.97, the open interest changed by 138 which increased total open position to 472
On 18 Feb BEL was trading at 447.70. The strike last trading price was 17.5, which was -1.2 lower than the previous day. The implied volatity was 23.68, the open interest changed by 58 which increased total open position to 333
On 17 Feb BEL was trading at 446.85. The strike last trading price was 18.5, which was 4.1 higher than the previous day. The implied volatity was 25.24, the open interest changed by 121 which increased total open position to 274
On 16 Feb BEL was trading at 438.00. The strike last trading price was 14.5, which was 0.75 higher than the previous day. The implied volatity was 26.12, the open interest changed by 17 which increased total open position to 152
On 13 Feb BEL was trading at 435.55. The strike last trading price was 13.5, which was -4.7 lower than the previous day. The implied volatity was 25.59, the open interest changed by 87 which increased total open position to 134
On 12 Feb BEL was trading at 443.90. The strike last trading price was 18, which was 3.6 higher than the previous day. The implied volatity was 24.96, the open interest changed by 15 which increased total open position to 45
On 11 Feb BEL was trading at 437.55. The strike last trading price was 14.4, which was 0.15 higher than the previous day. The implied volatity was 25.08, the open interest changed by 7 which increased total open position to 29
On 10 Feb BEL was trading at 437.30. The strike last trading price was 14.25, which was -0.7 lower than the previous day. The implied volatity was 24.8, the open interest changed by 2 which increased total open position to 24
On 9 Feb BEL was trading at 437.30. The strike last trading price was 14.95, which was 2.95 higher than the previous day. The implied volatity was 24.94, the open interest changed by 0 which decreased total open position to 23
On 6 Feb BEL was trading at 429.65. The strike last trading price was 12, which was -3.05 lower than the previous day. The implied volatity was 24.54, the open interest changed by 4 which increased total open position to 22
On 5 Feb BEL was trading at 432.90. The strike last trading price was 15.05, which was -3.7 lower than the previous day. The implied volatity was 27.23, the open interest changed by 2 which increased total open position to 20
On 4 Feb BEL was trading at 439.20. The strike last trading price was 18.75, which was -1.75 lower than the previous day. The implied volatity was 27.5, the open interest changed by 1 which increased total open position to 20
On 3 Feb BEL was trading at 438.95. The strike last trading price was 20.5, which was 5.5 higher than the previous day. The implied volatity was 30.17, the open interest changed by 8 which increased total open position to 17
On 2 Feb BEL was trading at 439.10. The strike last trading price was 15, which was -4.8 lower than the previous day. The implied volatity was 19.92, the open interest changed by 2 which increased total open position to 8
On 1 Feb BEL was trading at 425.35. The strike last trading price was 19.8, which was -7.95 lower than the previous day. The implied volatity was 40.04, the open interest changed by 5 which increased total open position to 11
On 30 Jan BEL was trading at 449.00. The strike last trading price was 27.75, which was 4.85 higher than the previous day. The implied volatity was 30.36, the open interest changed by 0 which decreased total open position to 5
On 29 Jan BEL was trading at 444.50. The strike last trading price was 22.9, which was 8.5 higher than the previous day. The implied volatity was 26.5, the open interest changed by 4 which increased total open position to 4
On 28 Jan BEL was trading at 453.00. The strike last trading price was 14.4, which was 0 lower than the previous day. The implied volatity was 0.38, the open interest changed by 0 which decreased total open position to 0
| BEL 30MAR2026 445 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.69
Vega: 0.3
Theta: -0.26
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Mar | 429.50 | 20.15 | 4.3 | 33 | 450 | -61 | 716 |
| 13 Mar | 439.40 | 15.9 | 6.9 | 36.48 | 1,904 | -137 | 777 |
| 12 Mar | 453.55 | 9.1 | -0.2 | 35.13 | 2,172 | -14 | 916 |
| 11 Mar | 454.10 | 9.2 | 3.5 | 34.66 | 1,298 | -51 | 932 |
| 10 Mar | 463.35 | 5.4 | -3.8 | 31.86 | 1,451 | -140 | 984 |
| 9 Mar | 457.35 | 9.65 | 3.95 | 36.18 | 2,724 | 70 | 1,127 |
| 6 Mar | 468.45 | 5.4 | -2 | 33.05 | 1,815 | 17 | 1,057 |
| 5 Mar | 460.00 | 6.9 | -8.45 | 31.4 | 5,178 | 55 | 1,039 |
| 4 Mar | 446.85 | 15.8 | 5.7 | 37.68 | 3,522 | -29 | 1,011 |
| 2 Mar | 453.95 | 9.8 | -4.25 | 30.85 | 3,874 | 126 | 1,043 |
| 27 Feb | 444.70 | 14.95 | 4.15 | 29.96 | 1,744 | -75 | 913 |
| 26 Feb | 449.05 | 10.5 | -5.05 | 27.05 | 2,245 | 569 | 1,016 |
| 25 Feb | 439.30 | 15.55 | -3.35 | 27.78 | 704 | 66 | 449 |
| 24 Feb | 435.05 | 18.55 | 1.65 | 29.11 | 272 | 6 | 383 |
| 23 Feb | 439.75 | 17 | 0.85 | 30.38 | 335 | 53 | 376 |
| 20 Feb | 441.15 | 15.85 | -3.95 | 28.48 | 353 | 64 | 327 |
| 19 Feb | 435.35 | 20.3 | 7.5 | 30.75 | 222 | 94 | 257 |
| 18 Feb | 447.70 | 13.2 | -0.85 | 27.93 | 97 | 7 | 162 |
| 17 Feb | 446.85 | 14.15 | -5.25 | 29.13 | 211 | 112 | 154 |
| 16 Feb | 438.00 | 19.4 | -1.4 | 30.91 | 11 | 3 | 42 |
| 13 Feb | 435.55 | 20.75 | 4.8 | 30.03 | 11 | 2 | 38 |
| 12 Feb | 443.90 | 16.15 | -2.7 | 29.34 | 19 | 10 | 31 |
| 11 Feb | 437.55 | 18.85 | -5.2 | - | 0 | 0 | 21 |
| 10 Feb | 437.30 | 18.85 | -5.2 | - | 0 | 0 | 21 |
| 9 Feb | 437.30 | 18.85 | -5.2 | 27.81 | 3 | 0 | 20 |
| 6 Feb | 429.65 | 24.05 | 0.3 | 29.66 | 5 | 0 | 20 |
| 5 Feb | 432.90 | 23.75 | 3.05 | 31.08 | 1 | 0 | 19 |
| 4 Feb | 439.20 | 20.7 | 0.9 | 31.13 | 6 | 3 | 17 |
| 3 Feb | 438.95 | 19.8 | -15.65 | 28.94 | 9 | 5 | 13 |
| 2 Feb | 439.10 | 35.45 | 12.85 | - | 0 | 0 | 8 |
| 1 Feb | 425.35 | 35.45 | 12.85 | 39.27 | 5 | 0 | 7 |
| 30 Jan | 449.00 | 22.6 | -16.2 | - | 0 | 0 | 7 |
| 29 Jan | 444.50 | 22.6 | -16.2 | 36.7 | 9 | 6 | 6 |
| 28 Jan | 453.00 | 38.8 | 0 | 2.79 | 0 | 0 | 0 |
For Bharat Electronics Ltd - strike price 445 expiring on 30MAR2026
Delta for 445 PE is -0.69
Historical price for 445 PE is as follows
On 16 Mar BEL was trading at 429.50. The strike last trading price was 20.15, which was 4.3 higher than the previous day. The implied volatity was 33, the open interest changed by -61 which decreased total open position to 716
On 13 Mar BEL was trading at 439.40. The strike last trading price was 15.9, which was 6.9 higher than the previous day. The implied volatity was 36.48, the open interest changed by -137 which decreased total open position to 777
On 12 Mar BEL was trading at 453.55. The strike last trading price was 9.1, which was -0.2 lower than the previous day. The implied volatity was 35.13, the open interest changed by -14 which decreased total open position to 916
On 11 Mar BEL was trading at 454.10. The strike last trading price was 9.2, which was 3.5 higher than the previous day. The implied volatity was 34.66, the open interest changed by -51 which decreased total open position to 932
On 10 Mar BEL was trading at 463.35. The strike last trading price was 5.4, which was -3.8 lower than the previous day. The implied volatity was 31.86, the open interest changed by -140 which decreased total open position to 984
On 9 Mar BEL was trading at 457.35. The strike last trading price was 9.65, which was 3.95 higher than the previous day. The implied volatity was 36.18, the open interest changed by 70 which increased total open position to 1127
On 6 Mar BEL was trading at 468.45. The strike last trading price was 5.4, which was -2 lower than the previous day. The implied volatity was 33.05, the open interest changed by 17 which increased total open position to 1057
On 5 Mar BEL was trading at 460.00. The strike last trading price was 6.9, which was -8.45 lower than the previous day. The implied volatity was 31.4, the open interest changed by 55 which increased total open position to 1039
On 4 Mar BEL was trading at 446.85. The strike last trading price was 15.8, which was 5.7 higher than the previous day. The implied volatity was 37.68, the open interest changed by -29 which decreased total open position to 1011
On 2 Mar BEL was trading at 453.95. The strike last trading price was 9.8, which was -4.25 lower than the previous day. The implied volatity was 30.85, the open interest changed by 126 which increased total open position to 1043
On 27 Feb BEL was trading at 444.70. The strike last trading price was 14.95, which was 4.15 higher than the previous day. The implied volatity was 29.96, the open interest changed by -75 which decreased total open position to 913
On 26 Feb BEL was trading at 449.05. The strike last trading price was 10.5, which was -5.05 lower than the previous day. The implied volatity was 27.05, the open interest changed by 569 which increased total open position to 1016
On 25 Feb BEL was trading at 439.30. The strike last trading price was 15.55, which was -3.35 lower than the previous day. The implied volatity was 27.78, the open interest changed by 66 which increased total open position to 449
On 24 Feb BEL was trading at 435.05. The strike last trading price was 18.55, which was 1.65 higher than the previous day. The implied volatity was 29.11, the open interest changed by 6 which increased total open position to 383
On 23 Feb BEL was trading at 439.75. The strike last trading price was 17, which was 0.85 higher than the previous day. The implied volatity was 30.38, the open interest changed by 53 which increased total open position to 376
On 20 Feb BEL was trading at 441.15. The strike last trading price was 15.85, which was -3.95 lower than the previous day. The implied volatity was 28.48, the open interest changed by 64 which increased total open position to 327
On 19 Feb BEL was trading at 435.35. The strike last trading price was 20.3, which was 7.5 higher than the previous day. The implied volatity was 30.75, the open interest changed by 94 which increased total open position to 257
On 18 Feb BEL was trading at 447.70. The strike last trading price was 13.2, which was -0.85 lower than the previous day. The implied volatity was 27.93, the open interest changed by 7 which increased total open position to 162
On 17 Feb BEL was trading at 446.85. The strike last trading price was 14.15, which was -5.25 lower than the previous day. The implied volatity was 29.13, the open interest changed by 112 which increased total open position to 154
On 16 Feb BEL was trading at 438.00. The strike last trading price was 19.4, which was -1.4 lower than the previous day. The implied volatity was 30.91, the open interest changed by 3 which increased total open position to 42
On 13 Feb BEL was trading at 435.55. The strike last trading price was 20.75, which was 4.8 higher than the previous day. The implied volatity was 30.03, the open interest changed by 2 which increased total open position to 38
On 12 Feb BEL was trading at 443.90. The strike last trading price was 16.15, which was -2.7 lower than the previous day. The implied volatity was 29.34, the open interest changed by 10 which increased total open position to 31
On 11 Feb BEL was trading at 437.55. The strike last trading price was 18.85, which was -5.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 10 Feb BEL was trading at 437.30. The strike last trading price was 18.85, which was -5.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 9 Feb BEL was trading at 437.30. The strike last trading price was 18.85, which was -5.2 lower than the previous day. The implied volatity was 27.81, the open interest changed by 0 which decreased total open position to 20
On 6 Feb BEL was trading at 429.65. The strike last trading price was 24.05, which was 0.3 higher than the previous day. The implied volatity was 29.66, the open interest changed by 0 which decreased total open position to 20
On 5 Feb BEL was trading at 432.90. The strike last trading price was 23.75, which was 3.05 higher than the previous day. The implied volatity was 31.08, the open interest changed by 0 which decreased total open position to 19
On 4 Feb BEL was trading at 439.20. The strike last trading price was 20.7, which was 0.9 higher than the previous day. The implied volatity was 31.13, the open interest changed by 3 which increased total open position to 17
On 3 Feb BEL was trading at 438.95. The strike last trading price was 19.8, which was -15.65 lower than the previous day. The implied volatity was 28.94, the open interest changed by 5 which increased total open position to 13
On 2 Feb BEL was trading at 439.10. The strike last trading price was 35.45, which was 12.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 1 Feb BEL was trading at 425.35. The strike last trading price was 35.45, which was 12.85 higher than the previous day. The implied volatity was 39.27, the open interest changed by 0 which decreased total open position to 7
On 30 Jan BEL was trading at 449.00. The strike last trading price was 22.6, which was -16.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 29 Jan BEL was trading at 444.50. The strike last trading price was 22.6, which was -16.2 lower than the previous day. The implied volatity was 36.7, the open interest changed by 6 which increased total open position to 6
On 28 Jan BEL was trading at 453.00. The strike last trading price was 38.8, which was 0 lower than the previous day. The implied volatity was 2.79, the open interest changed by 0 which decreased total open position to 0
