Historical option data for BEL
11 Jun 2026 04:12 PM IST
| BEL 30-Jun-2026 (18d) 500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0
Theta: -0.04
Gamma: 0.00098
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Jun | 402.30 | 0.2 | -0.05 (-20.00%) | 41.7 | 489 | -24 | 1,391 | |||||||||
| 10 Jun | 408.35 | 0.25 | 0 (0.00%) | 39.95 | 273 | -21 | 1,424 | |||||||||
| 9 Jun | 412.05 | 0.25 | -0.1 (-28.57%) | 37.11 | 126 | -26 | 1,445 | |||||||||
| 8 Jun | 412.95 | 0.35 | 0 (0.00%) | 38.15 | 222 | 14 | 1,471 | |||||||||
| 5 Jun | 408.20 | 0.35 | -0.05 (-12.50%) | 37.3 | 130 | 7 | 1,456 | |||||||||
| 4 Jun | 409.90 | 0.4 | 0 (0.00%) | 36.55 | 343 | -2 | 1,449 | |||||||||
| 3 Jun | 406.60 | 0.35 | 0 (0.00%) | 36.69 | 172 | 7 | 1,450 | |||||||||
| 2 Jun | 407.85 | 0.35 | 0.05 (16.67%) | 34.85 | 353 | 1 | 1,432 | |||||||||
| 1 Jun | 407.20 | 0.3 | -0.05 (-14.29%) | 34.16 | 586 | 47 | 1,431 | |||||||||
| 29 May | 410.75 | 0.35 | -0.1 (-22.22%) | 31.41 | 575 | 63 | 1,384 | |||||||||
| 27 May | 419.10 | 0.4 | -0.15 (-27.27%) | 28.51 | 384 | 141 | 1,333 | |||||||||
| 26 May | 420.10 | 0.5 | -0.5 (-50.00%) | 28.95 | 538 | 140 | 1,193 | |||||||||
| 25 May | 421.85 | 0.75 | -0.25 (-25.00%) | 30.25 | 222 | 60 | 1,052 | |||||||||
| 22 May | 416.55 | 0.7 | -0.3 (-30.00%) | 30.4 | 312 | -38 | 990 | |||||||||
| 21 May | 420.40 | 1.15 | 0.15 (15.00%) | 31.84 | 444 | 81 | 1,027 | |||||||||
| 20 May | 413.30 | 1.2 | -0.8 (-40.00%) | 34.07 | 795 | 115 | 945 | |||||||||
| 19 May | 422.95 | 2.45 | -0.55 (-18.33%) | 35.42 | 755 | 183 | 834 | |||||||||
| 18 May | 426.60 | 2.7 | -0.3 (-10.00%) | 34.74 | 255 | 56 | 650 | |||||||||
| 15 May | 423.65 | 2.6 | -0.75 (-22.39%) | 34.05 | 96 | -3 | 594 | |||||||||
| 14 May | 428.85 | 3.4 | 0 (0.00%) | 34.63 | 231 | 42 | 596 | |||||||||
| 13 May | 428.25 | 3.4 | 1.05 (44.68%) | 34.18 | 306 | 78 | 554 | |||||||||
| 12 May | 416.50 | 2.35 | -1.15 (-32.86%) | 34.28 | 228 | 23 | 476 | |||||||||
| 11 May | 431.95 | 3.55 | -1.25 (-26.04%) | 0 | 153 | 53 | 452 | |||||||||
| 8 May | 439.70 | 4.75 | 0.15 (3.26%) | 31.67 | 130 | 29 | 400 | |||||||||
| 7 May | 439.45 | 4.75 | 0.6 (14.46%) | 30.94 | 103 | 30 | 370 | |||||||||
| 6 May | 438.20 | 4.15 | 0 (0.00%) | 30.33 | 83 | 24 | 339 | |||||||||
| 5 May | 433.35 | 4.35 | 0.2 (4.82%) | 31.15 | 112 | 49 | 306 | |||||||||
| 4 May | 433.55 | 4.1 | -0.1 (-2.38%) | 31.7 | 83 | 90 | 257 | |||||||||
| 30 Apr | 431.30 | 4.15 | -1.35 (-24.55%) | 30.93 | 165 | 62 | 229 | |||||||||
| 29 Apr | 437.55 | 5.5 | 0.2 (3.77%) | 31.38 | 111 | 52 | 167 | |||||||||
| 28 Apr | 435.75 | 5.2 | -0.4 (-7.14%) | 30.83 | 49 | 23 | 114 | |||||||||
| 27 Apr | 435.60 | 5.6 | -0.95 (-14.50%) | 31.66 | 25 | 11 | 91 | |||||||||
| 24 Apr | 444.45 | 6.55 | -2.35 (-26.40%) | 29.77 | 46 | 6 | 81 | |||||||||
| 23 Apr | 449.95 | 8.9 | 1.7 (23.61%) | 31.16 | 38 | 26 | 73 | |||||||||
| 22 Apr | 448.70 | 7.2 | -1.1 (-13.25%) | 28.97 | 42 | 18 | 48 | |||||||||
| 21 Apr | 451.50 | 8.45 | -0.85 (-9.14%) | 29.2 | 30 | 5 | 30 | |||||||||
| 20 Apr | 457.55 | 9.15 | -2.05 (-18.30%) | 27.87 | 7 | 2 | 25 | |||||||||
| 17 Apr | 462.75 | 11.6 | 2.5 (27.47%) | 28.04 | 7 | 2 | 23 | |||||||||
| 16 Apr | 455.65 | 9.1 | 3.35 (58.26%) | 26.99 | 23 | 20 | 20 | |||||||||
For Bharat Electronics Ltd - strike price 500 expiring on 30JUN2026
Delta for 500 CE is 0.02
Historical price for 500 CE is as follows
On 11 Jun BEL was trading at 402.30. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 41.7, the open interest changed by -24 which decreased total open position to 1391
On 10 Jun BEL was trading at 408.35. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 39.95, the open interest changed by -21 which decreased total open position to 1424
On 9 Jun BEL was trading at 412.05. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 37.11, the open interest changed by -26 which decreased total open position to 1445
On 8 Jun BEL was trading at 412.95. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 38.15, the open interest changed by 14 which increased total open position to 1471
On 5 Jun BEL was trading at 408.20. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 37.3, the open interest changed by 7 which increased total open position to 1456
On 4 Jun BEL was trading at 409.90. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 36.55, the open interest changed by -2 which decreased total open position to 1449
On 3 Jun BEL was trading at 406.60. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 36.69, the open interest changed by 7 which increased total open position to 1450
On 2 Jun BEL was trading at 407.85. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 34.85, the open interest changed by 1 which increased total open position to 1432
On 1 Jun BEL was trading at 407.20. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 34.16, the open interest changed by 47 which increased total open position to 1431
On 29 May BEL was trading at 410.75. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 31.41, the open interest changed by 63 which increased total open position to 1384
On 27 May BEL was trading at 419.10. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 28.51, the open interest changed by 141 which increased total open position to 1333
On 26 May BEL was trading at 420.10. The strike last trading price was 0.5, which was -0.5 lower than the previous day. The implied volatity was 28.95, the open interest changed by 140 which increased total open position to 1193
On 25 May BEL was trading at 421.85. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was 30.25, the open interest changed by 60 which increased total open position to 1052
On 22 May BEL was trading at 416.55. The strike last trading price was 0.7, which was -0.3 lower than the previous day. The implied volatity was 30.4, the open interest changed by -38 which decreased total open position to 990
On 21 May BEL was trading at 420.40. The strike last trading price was 1.15, which was 0.15 higher than the previous day. The implied volatity was 31.84, the open interest changed by 81 which increased total open position to 1027
On 20 May BEL was trading at 413.30. The strike last trading price was 1.2, which was -0.8 lower than the previous day. The implied volatity was 34.07, the open interest changed by 115 which increased total open position to 945
On 19 May BEL was trading at 422.95. The strike last trading price was 2.45, which was -0.55 lower than the previous day. The implied volatity was 35.42, the open interest changed by 183 which increased total open position to 834
On 18 May BEL was trading at 426.60. The strike last trading price was 2.7, which was -0.3 lower than the previous day. The implied volatity was 34.74, the open interest changed by 56 which increased total open position to 650
On 15 May BEL was trading at 423.65. The strike last trading price was 2.6, which was -0.75 lower than the previous day. The implied volatity was 34.05, the open interest changed by -3 which decreased total open position to 594
On 14 May BEL was trading at 428.85. The strike last trading price was 3.4, which was 0 lower than the previous day. The implied volatity was 34.63, the open interest changed by 42 which increased total open position to 596
On 13 May BEL was trading at 428.25. The strike last trading price was 3.4, which was 1.05 higher than the previous day. The implied volatity was 34.18, the open interest changed by 78 which increased total open position to 554
On 12 May BEL was trading at 416.50. The strike last trading price was 2.35, which was -1.15 lower than the previous day. The implied volatity was 34.28, the open interest changed by 23 which increased total open position to 476
On 11 May BEL was trading at 431.95. The strike last trading price was 3.55, which was -1.25 lower than the previous day. The implied volatity was 0, the open interest changed by 53 which increased total open position to 452
On 8 May BEL was trading at 439.70. The strike last trading price was 4.75, which was 0.15 higher than the previous day. The implied volatity was 31.67, the open interest changed by 29 which increased total open position to 400
On 7 May BEL was trading at 439.45. The strike last trading price was 4.75, which was 0.6 higher than the previous day. The implied volatity was 30.94, the open interest changed by 30 which increased total open position to 370
On 6 May BEL was trading at 438.20. The strike last trading price was 4.15, which was 0 lower than the previous day. The implied volatity was 30.33, the open interest changed by 24 which increased total open position to 339
On 5 May BEL was trading at 433.35. The strike last trading price was 4.35, which was 0.2 higher than the previous day. The implied volatity was 31.15, the open interest changed by 49 which increased total open position to 306
On 4 May BEL was trading at 433.55. The strike last trading price was 4.1, which was -0.1 lower than the previous day. The implied volatity was 31.7, the open interest changed by 90 which increased total open position to 257
On 30 Apr BEL was trading at 431.30. The strike last trading price was 4.15, which was -1.35 lower than the previous day. The implied volatity was 30.93, the open interest changed by 62 which increased total open position to 229
On 29 Apr BEL was trading at 437.55. The strike last trading price was 5.5, which was 0.2 higher than the previous day. The implied volatity was 31.38, the open interest changed by 52 which increased total open position to 167
On 28 Apr BEL was trading at 435.75. The strike last trading price was 5.2, which was -0.4 lower than the previous day. The implied volatity was 30.83, the open interest changed by 23 which increased total open position to 114
On 27 Apr BEL was trading at 435.60. The strike last trading price was 5.6, which was -0.95 lower than the previous day. The implied volatity was 31.66, the open interest changed by 11 which increased total open position to 91
On 24 Apr BEL was trading at 444.45. The strike last trading price was 6.55, which was -2.35 lower than the previous day. The implied volatity was 29.77, the open interest changed by 6 which increased total open position to 81
On 23 Apr BEL was trading at 449.95. The strike last trading price was 8.9, which was 1.7 higher than the previous day. The implied volatity was 31.16, the open interest changed by 26 which increased total open position to 73
On 22 Apr BEL was trading at 448.70. The strike last trading price was 7.2, which was -1.1 lower than the previous day. The implied volatity was 28.97, the open interest changed by 18 which increased total open position to 48
On 21 Apr BEL was trading at 451.50. The strike last trading price was 8.45, which was -0.85 lower than the previous day. The implied volatity was 29.2, the open interest changed by 5 which increased total open position to 30
On 20 Apr BEL was trading at 457.55. The strike last trading price was 9.15, which was -2.05 lower than the previous day. The implied volatity was 27.87, the open interest changed by 2 which increased total open position to 25
On 17 Apr BEL was trading at 462.75. The strike last trading price was 11.6, which was 2.5 higher than the previous day. The implied volatity was 28.04, the open interest changed by 2 which increased total open position to 23
On 16 Apr BEL was trading at 455.65. The strike last trading price was 9.1, which was 3.35 higher than the previous day. The implied volatity was 26.99, the open interest changed by 20 which increased total open position to 20
| BEL 30-Jun-2026 (18d) 500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Jun | 402.30 | 86 | 86 | - | 6 | 0 | 182 |
| 10 Jun | 408.35 | 86 | 86 | - | 6 | 0 | 182 |
| 9 Jun | 412.05 | 86 | 86 | - | 6 | 0 | 182 |
| 8 Jun | 412.95 | 86 | 86 | - | 6 | 0 | 182 |
| 5 Jun | 408.20 | 86 | 86 (-2.27%) | 35.54 | 6 | 0 | 182 |
| 4 Jun | 409.90 | 86 | -2 (-2.27%) | 35.54 | 6 | 3 | 182 |
| 3 Jun | 406.60 | 90.25 | 90.25 (-1.35%) | 34.52 | 7 | 0 | 179 |
| 2 Jun | 407.85 | 88 | -1.2 (-1.35%) | 34.52 | 7 | -6 | 178 |
| 1 Jun | 407.20 | 89 | 5 (5.95%) | 33.92 | 6 | -2 | 182 |
| 29 May | 410.75 | 84 | 7 (9.09%) | 31.2 | 3 | -1 | 182 |
| 27 May | 419.10 | 77 | 2.05 (2.74%) | 29.53 | 5 | -2 | 182 |
| 26 May | 420.10 | 75.3 | -0.55 (-0.73%) | 29.33 | 78 | 59 | 183 |
| 25 May | 421.85 | 75.85 | -4.15 (-5.19%) | 30.49 | 82 | 0 | 52 |
| 22 May | 416.55 | 80 | 3 (3.90%) | 30.8 | 30 | 26 | 48 |
| 21 May | 420.40 | 77 | 6.4 (9.07%) | 31.62 | 12 | 11 | 21 |
| 20 May | 413.30 | 70.6 | 70.6 | - | 0 | 0 | 10 |
| 19 May | 422.95 | 70.6 | 70.6 (0.14%) | 27.62 | 0 | 0 | 10 |
| 18 May | 426.60 | 70.6 | 0.1 (0.14%) | 27.62 | 5 | 3 | 8 |
| 15 May | 423.65 | 70.5 | -25.65 (-26.68%) | 34.46 | 5 | 5 | 5 |
| 14 May | 428.85 | 0 | -96.15 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 428.25 | 0 | -96.15 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 416.50 | 0 | -96.15 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 431.95 | 0 | -96.15 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 439.70 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 439.45 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 438.20 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 433.35 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 433.55 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 431.30 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 437.55 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 435.75 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 435.60 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 444.45 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 449.95 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 448.70 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 451.50 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 457.55 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 462.75 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 455.65 | 0 | 0 | - | 0 | 0 | 0 |
For Bharat Electronics Ltd - strike price 500 expiring on 30JUN2026
Delta for 500 PE is -
Historical price for 500 PE is as follows
On 11 Jun BEL was trading at 402.30. The strike last trading price was 86, which was 86 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 182
On 10 Jun BEL was trading at 408.35. The strike last trading price was 86, which was 86 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 182
On 9 Jun BEL was trading at 412.05. The strike last trading price was 86, which was 86 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 182
On 8 Jun BEL was trading at 412.95. The strike last trading price was 86, which was 86 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 182
On 5 Jun BEL was trading at 408.20. The strike last trading price was 86, which was 86 higher than the previous day. The implied volatity was 35.54, the open interest changed by 0 which decreased total open position to 182
On 4 Jun BEL was trading at 409.90. The strike last trading price was 86, which was -2 lower than the previous day. The implied volatity was 35.54, the open interest changed by 3 which increased total open position to 182
On 3 Jun BEL was trading at 406.60. The strike last trading price was 90.25, which was 90.25 higher than the previous day. The implied volatity was 34.52, the open interest changed by 0 which decreased total open position to 179
On 2 Jun BEL was trading at 407.85. The strike last trading price was 88, which was -1.2 lower than the previous day. The implied volatity was 34.52, the open interest changed by -6 which decreased total open position to 178
On 1 Jun BEL was trading at 407.20. The strike last trading price was 89, which was 5 higher than the previous day. The implied volatity was 33.92, the open interest changed by -2 which decreased total open position to 182
On 29 May BEL was trading at 410.75. The strike last trading price was 84, which was 7 higher than the previous day. The implied volatity was 31.2, the open interest changed by -1 which decreased total open position to 182
On 27 May BEL was trading at 419.10. The strike last trading price was 77, which was 2.05 higher than the previous day. The implied volatity was 29.53, the open interest changed by -2 which decreased total open position to 182
On 26 May BEL was trading at 420.10. The strike last trading price was 75.3, which was -0.55 lower than the previous day. The implied volatity was 29.33, the open interest changed by 59 which increased total open position to 183
On 25 May BEL was trading at 421.85. The strike last trading price was 75.85, which was -4.15 lower than the previous day. The implied volatity was 30.49, the open interest changed by 0 which decreased total open position to 52
On 22 May BEL was trading at 416.55. The strike last trading price was 80, which was 3 higher than the previous day. The implied volatity was 30.8, the open interest changed by 26 which increased total open position to 48
On 21 May BEL was trading at 420.40. The strike last trading price was 77, which was 6.4 higher than the previous day. The implied volatity was 31.62, the open interest changed by 11 which increased total open position to 21
On 20 May BEL was trading at 413.30. The strike last trading price was 70.6, which was 70.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 19 May BEL was trading at 422.95. The strike last trading price was 70.6, which was 70.6 higher than the previous day. The implied volatity was 27.62, the open interest changed by 0 which decreased total open position to 10
On 18 May BEL was trading at 426.60. The strike last trading price was 70.6, which was 0.1 higher than the previous day. The implied volatity was 27.62, the open interest changed by 3 which increased total open position to 8
On 15 May BEL was trading at 423.65. The strike last trading price was 70.5, which was -25.65 lower than the previous day. The implied volatity was 34.46, the open interest changed by 5 which increased total open position to 5
On 14 May BEL was trading at 428.85. The strike last trading price was 0, which was -96.15 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May BEL was trading at 428.25. The strike last trading price was 0, which was -96.15 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May BEL was trading at 416.50. The strike last trading price was 0, which was -96.15 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May BEL was trading at 431.95. The strike last trading price was 0, which was -96.15 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May BEL was trading at 439.70. 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 7 May BEL was trading at 439.45. 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 6 May BEL was trading at 438.20. 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 5 May BEL was trading at 433.35. 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 4 May BEL was trading at 433.55. 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
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
On 28 Apr BEL was trading at 435.75. 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 27 Apr BEL was trading at 435.60. 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 24 Apr BEL was trading at 444.45. 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 23 Apr BEL was trading at 449.95. 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 22 Apr BEL was trading at 448.70. 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 21 Apr BEL was trading at 451.50. 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 20 Apr BEL was trading at 457.55. 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
On 17 Apr BEL was trading at 462.75. 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 16 Apr BEL was trading at 455.65. 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
