Historical option data for BEL
26 May 2026 04:10 PM IST
| BEL 30-Jun-2026 (34d) 425 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.49
Vega: 0.01
Theta: -0.21
Gamma: 0.01191
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 420.10 | 12.3 | -1.7 (-12.14%) | 25.6 | 3,019 | 579 | 1,207 | |||||||||
| 25 May | 421.85 | 13.3 | 1.3 (10.83%) | 25.85 | 689 | 78 | 627 | |||||||||
| 22 May | 416.55 | 11.8 | -2.2 (-15.71%) | 26.58 | 657 | 141 | 541 | |||||||||
| 21 May | 420.40 | 14.1 | 1.1 (8.46%) | 27.28 | 765 | 165 | 402 | |||||||||
| 20 May | 413.30 | 12.9 | -7.1 (-35.50%) | 30.37 | 514 | 12 | 235 | |||||||||
| 19 May | 422.95 | 20.9 | -0.1 (-0.48%) | 34.83 | 410 | 122 | 223 | |||||||||
| 18 May | 426.60 | 21.5 | 0.5 (2.38%) | 32.66 | 135 | 60 | 100 | |||||||||
| 15 May | 423.65 | 20.9 | -3 (-12.55%) | 32.45 | 42 | 11 | 40 | |||||||||
| 14 May | 428.85 | 23.65 | -1.65 (-6.52%) | 33.12 | 28 | 9 | 27 | |||||||||
| 13 May | 428.25 | 25.3 | 5.35 (26.82%) | 0 | 37 | 7 | 17 | |||||||||
| 12 May | 416.50 | 19.95 | -9.55 (-32.37%) | 0 | 11 | 8 | 9 | |||||||||
| 11 May | 431.95 | 29.5 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 8 May | 439.70 | 29.5 | 0 (0.00%) | 27.44 | 0 | 0 | 1 | |||||||||
| 7 May | 439.45 | 29.5 | -4.65 (-13.62%) | 27.44 | 1 | 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 | |||||||||
For Bharat Electronics Ltd - strike price 425 expiring on 30JUN2026
Delta for 425 CE is 0.49
Historical price for 425 CE is as follows
On 26 May BEL was trading at 420.10. The strike last trading price was 12.3, which was -1.7 lower than the previous day. The implied volatity was 25.6, the open interest changed by 579 which increased total open position to 1207
On 25 May BEL was trading at 421.85. The strike last trading price was 13.3, which was 1.3 higher than the previous day. The implied volatity was 25.85, the open interest changed by 78 which increased total open position to 627
On 22 May BEL was trading at 416.55. The strike last trading price was 11.8, which was -2.2 lower than the previous day. The implied volatity was 26.58, the open interest changed by 141 which increased total open position to 541
On 21 May BEL was trading at 420.40. The strike last trading price was 14.1, which was 1.1 higher than the previous day. The implied volatity was 27.28, the open interest changed by 165 which increased total open position to 402
On 20 May BEL was trading at 413.30. The strike last trading price was 12.9, which was -7.1 lower than the previous day. The implied volatity was 30.37, the open interest changed by 12 which increased total open position to 235
On 19 May BEL was trading at 422.95. The strike last trading price was 20.9, which was -0.1 lower than the previous day. The implied volatity was 34.83, the open interest changed by 122 which increased total open position to 223
On 18 May BEL was trading at 426.60. The strike last trading price was 21.5, which was 0.5 higher than the previous day. The implied volatity was 32.66, the open interest changed by 60 which increased total open position to 100
On 15 May BEL was trading at 423.65. The strike last trading price was 20.9, which was -3 lower than the previous day. The implied volatity was 32.45, the open interest changed by 11 which increased total open position to 40
On 14 May BEL was trading at 428.85. The strike last trading price was 23.65, which was -1.65 lower than the previous day. The implied volatity was 33.12, the open interest changed by 9 which increased total open position to 27
On 13 May BEL was trading at 428.25. The strike last trading price was 25.3, which was 5.35 higher than the previous day. The implied volatity was 0, the open interest changed by 7 which increased total open position to 17
On 12 May BEL was trading at 416.50. The strike last trading price was 19.95, which was -9.55 lower than the previous day. The implied volatity was 0, the open interest changed by 8 which increased total open position to 9
On 11 May BEL was trading at 431.95. The strike last trading price was 29.5, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 8 May BEL was trading at 439.70. The strike last trading price was 29.5, which was 0 lower than the previous day. The implied volatity was 27.44, the open interest changed by 0 which decreased total open position to 1
On 7 May BEL was trading at 439.45. The strike last trading price was 29.5, which was -4.65 lower than the previous day. The implied volatity was 27.44, 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
| BEL 30-Jun-2026 (34d) 425 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.51
Vega: 0.01
Theta: -0.14
Gamma: 0.01292
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 420.10 | 13.5 | -0.15 (-1.10%) | 23.59 | 1,299 | 557 | 920 |
| 25 May | 421.85 | 13.6 | -3.75 (-21.61%) | 24.76 | 298 | 74 | 360 |
| 22 May | 416.55 | 17.15 | 1.2 (7.52%) | 25.1 | 358 | 60 | 278 |
| 21 May | 420.40 | 15.4 | -5.1 (-24.88%) | 26.47 | 274 | 155 | 218 |
| 20 May | 413.30 | 20.5 | 1.35 (7.05%) | 27.94 | 21 | 5 | 63 |
| 19 May | 422.95 | 19.3 | 2.7 (16.27%) | 35.09 | 96 | 8 | 58 |
| 18 May | 426.60 | 16.2 | -0.7 (-4.14%) | 32.14 | 28 | 23 | 48 |
| 15 May | 423.65 | 16.9 | 2.25 (15.36%) | 30.81 | 27 | 9 | 23 |
| 14 May | 428.85 | 14.65 | -1.35 (-8.44%) | 29.71 | 8 | 3 | 13 |
| 13 May | 428.25 | 16 | 3.5 (28.00%) | 0 | 10 | 7 | 10 |
| 12 May | 416.50 | 12.5 | 0 (0.00%) | 0 | 0 | 0 | 3 |
| 11 May | 431.95 | 12.5 | 0 (0.00%) | 0 | 0 | 0 | 3 |
| 8 May | 439.70 | 12.5 | 12.5 (-24.47%) | - | 0 | 0 | 3 |
| 7 May | 439.45 | 12.5 | -4.05 (-24.47%) | 29.9 | 0 | 0 | 3 |
| 6 May | 438.20 | 12.5 | -2.25 (-15.25%) | 29.9 | 1 | 0 | 3 |
| 5 May | 433.35 | 14.75 | 0 (0.00%) | 29.59 | 0 | 0 | 3 |
| 4 May | 433.55 | 14.75 | -2.35 (-13.74%) | 29.59 | 10 | 3 | 4 |
| 30 Apr | 431.30 | 17.1 | -2.1 (-10.94%) | 31.66 | 1 | 0 | 0 |
| 29 Apr | 437.55 | 0 | 0 | - | 0 | 0 | 0 |
For Bharat Electronics Ltd - strike price 425 expiring on 30JUN2026
Delta for 425 PE is -0.51
Historical price for 425 PE is as follows
On 26 May BEL was trading at 420.10. The strike last trading price was 13.5, which was -0.15 lower than the previous day. The implied volatity was 23.59, the open interest changed by 557 which increased total open position to 920
On 25 May BEL was trading at 421.85. The strike last trading price was 13.6, which was -3.75 lower than the previous day. The implied volatity was 24.76, the open interest changed by 74 which increased total open position to 360
On 22 May BEL was trading at 416.55. The strike last trading price was 17.15, which was 1.2 higher than the previous day. The implied volatity was 25.1, the open interest changed by 60 which increased total open position to 278
On 21 May BEL was trading at 420.40. The strike last trading price was 15.4, which was -5.1 lower than the previous day. The implied volatity was 26.47, the open interest changed by 155 which increased total open position to 218
On 20 May BEL was trading at 413.30. The strike last trading price was 20.5, which was 1.35 higher than the previous day. The implied volatity was 27.94, the open interest changed by 5 which increased total open position to 63
On 19 May BEL was trading at 422.95. The strike last trading price was 19.3, which was 2.7 higher than the previous day. The implied volatity was 35.09, the open interest changed by 8 which increased total open position to 58
On 18 May BEL was trading at 426.60. The strike last trading price was 16.2, which was -0.7 lower than the previous day. The implied volatity was 32.14, the open interest changed by 23 which increased total open position to 48
On 15 May BEL was trading at 423.65. The strike last trading price was 16.9, which was 2.25 higher than the previous day. The implied volatity was 30.81, the open interest changed by 9 which increased total open position to 23
On 14 May BEL was trading at 428.85. The strike last trading price was 14.65, which was -1.35 lower than the previous day. The implied volatity was 29.71, the open interest changed by 3 which increased total open position to 13
On 13 May BEL was trading at 428.25. The strike last trading price was 16, which was 3.5 higher than the previous day. The implied volatity was 0, the open interest changed by 7 which increased total open position to 10
On 12 May BEL was trading at 416.50. The strike last trading price was 12.5, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 3
On 11 May BEL was trading at 431.95. The strike last trading price was 12.5, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 3
On 8 May BEL was trading at 439.70. The strike last trading price was 12.5, which was 12.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 7 May BEL was trading at 439.45. The strike last trading price was 12.5, which was -4.05 lower than the previous day. The implied volatity was 29.9, the open interest changed by 0 which decreased total open position to 3
On 6 May BEL was trading at 438.20. The strike last trading price was 12.5, which was -2.25 lower than the previous day. The implied volatity was 29.9, the open interest changed by 0 which decreased total open position to 3
On 5 May BEL was trading at 433.35. The strike last trading price was 14.75, which was 0 lower than the previous day. The implied volatity was 29.59, the open interest changed by 0 which decreased total open position to 3
On 4 May BEL was trading at 433.55. The strike last trading price was 14.75, which was -2.35 lower than the previous day. The implied volatity was 29.59, the open interest changed by 3 which increased total open position to 4
On 30 Apr BEL was trading at 431.30. The strike last trading price was 17.1, which was -2.1 lower than the previous day. The implied volatity was 31.66, 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
