BEL
Bharat Electronics Ltd
Historical option data for BEL
20 Dec 2024 04:12 PM IST
| BEL 26DEC2024 250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 290.85 | 49.65 | -0.15 | - | 8 | 0 | 22 | |||
| 19 Dec | 298.50 | 49.8 | -13.20 | - | 4 | 3 | 21 | |||
| 18 Dec | 303.80 | 63 | 0.00 | 0.00 | 0 | -5 | 0 | |||
| 17 Dec | 310.60 | 63 | -1.40 | - | 7 | -5 | 18 | |||
| 16 Dec | 316.20 | 64.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 315.65 | 64.4 | 0.00 | 0.00 | 0 | -6 | 0 | |||
| 12 Dec | 312.95 | 64.4 | -1.70 | - | 6 | -5 | 24 | |||
| 11 Dec | 314.10 | 66.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 314.85 | 66.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 314.60 | 66.1 | 2.20 | - | 11 | 0 | 29 | |||
| 6 Dec | 313.75 | 63.9 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 5 Dec | 314.50 | 63.9 | -0.60 | - | 1 | 0 | 30 | |||
| 4 Dec | 312.85 | 64.5 | 1.50 | 40.58 | 11 | 6 | 30 | |||
| 3 Dec | 312.10 | 63 | 6.05 | - | 13 | -4 | 24 | |||
| 2 Dec | 306.90 | 56.95 | -3.75 | - | 9 | 5 | 28 | |||
| 29 Nov | 308.00 | 60.7 | 1.95 | 51.19 | 8 | 0 | 23 | |||
| 28 Nov | 305.75 | 58.75 | -0.35 | 49.47 | 16 | -3 | 23 | |||
| 27 Nov | 307.35 | 59.1 | 6.65 | 34.07 | 2 | 0 | 27 | |||
| 26 Nov | 297.90 | 52.45 | 7.10 | 55.07 | 3 | 0 | 28 | |||
| 25 Nov | 292.35 | 45.35 | 10.65 | 29.68 | 14 | 6 | 29 | |||
| 22 Nov | 280.85 | 34.7 | 4.70 | 33.02 | 28 | 10 | 33 | |||
| 21 Nov | 275.45 | 30 | -6.50 | 35.35 | 18 | 3 | 23 | |||
| 20 Nov | 279.00 | 36.5 | 0.00 | 53.80 | 1 | 0 | 20 | |||
| 19 Nov | 279.00 | 36.5 | 0.85 | 53.80 | 1 | 0 | 20 | |||
|
|
||||||||||
| 18 Nov | 278.05 | 35.65 | -0.20 | 46.43 | 14 | 12 | 19 | |||
| 14 Nov | 280.95 | 35.85 | 0.15 | 32.60 | 6 | 3 | 6 | |||
| 13 Nov | 281.55 | 35.7 | -21.30 | 27.16 | 1 | 0 | 2 | |||
| 12 Nov | 290.15 | 57 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 299.75 | 57 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 8 Nov | 297.75 | 57 | 5.00 | 61.12 | 1 | 0 | 1 | |||
| 7 Nov | 300.35 | 52 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 6 Nov | 301.85 | 52 | -1.00 | - | 1 | 0 | 0 | |||
| 5 Nov | 286.35 | 53 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 284.15 | 53 | 53.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 288.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 284.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 288.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 283.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 270.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 272.35 | 0 | - | 0 | 0 | 0 | ||||
For Bharat Electronics Ltd - strike price 250 expiring on 26DEC2024
Delta for 250 CE is -
Historical price for 250 CE is as follows
On 20 Dec BEL was trading at 290.85. The strike last trading price was 49.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 19 Dec BEL was trading at 298.50. The strike last trading price was 49.8, which was -13.20 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 21
On 18 Dec BEL was trading at 303.80. The strike last trading price was 63, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 17 Dec BEL was trading at 310.60. The strike last trading price was 63, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 18
On 16 Dec BEL was trading at 316.20. The strike last trading price was 64.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Dec BEL was trading at 315.65. The strike last trading price was 64.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -6 which decreased total open position to 0
On 12 Dec BEL was trading at 312.95. The strike last trading price was 64.4, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 24
On 11 Dec BEL was trading at 314.10. The strike last trading price was 66.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Dec BEL was trading at 314.85. The strike last trading price was 66.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Dec BEL was trading at 314.60. The strike last trading price was 66.1, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 6 Dec BEL was trading at 313.75. The strike last trading price was 63.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 5 Dec BEL was trading at 314.50. The strike last trading price was 63.9, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 4 Dec BEL was trading at 312.85. The strike last trading price was 64.5, which was 1.50 higher than the previous day. The implied volatity was 40.58, the open interest changed by 6 which increased total open position to 30
On 3 Dec BEL was trading at 312.10. The strike last trading price was 63, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 24
On 2 Dec BEL was trading at 306.90. The strike last trading price was 56.95, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 28
On 29 Nov BEL was trading at 308.00. The strike last trading price was 60.7, which was 1.95 higher than the previous day. The implied volatity was 51.19, the open interest changed by 0 which decreased total open position to 23
On 28 Nov BEL was trading at 305.75. The strike last trading price was 58.75, which was -0.35 lower than the previous day. The implied volatity was 49.47, the open interest changed by -3 which decreased total open position to 23
On 27 Nov BEL was trading at 307.35. The strike last trading price was 59.1, which was 6.65 higher than the previous day. The implied volatity was 34.07, the open interest changed by 0 which decreased total open position to 27
On 26 Nov BEL was trading at 297.90. The strike last trading price was 52.45, which was 7.10 higher than the previous day. The implied volatity was 55.07, the open interest changed by 0 which decreased total open position to 28
On 25 Nov BEL was trading at 292.35. The strike last trading price was 45.35, which was 10.65 higher than the previous day. The implied volatity was 29.68, the open interest changed by 6 which increased total open position to 29
On 22 Nov BEL was trading at 280.85. The strike last trading price was 34.7, which was 4.70 higher than the previous day. The implied volatity was 33.02, the open interest changed by 10 which increased total open position to 33
On 21 Nov BEL was trading at 275.45. The strike last trading price was 30, which was -6.50 lower than the previous day. The implied volatity was 35.35, the open interest changed by 3 which increased total open position to 23
On 20 Nov BEL was trading at 279.00. The strike last trading price was 36.5, which was 0.00 lower than the previous day. The implied volatity was 53.80, the open interest changed by 0 which decreased total open position to 20
On 19 Nov BEL was trading at 279.00. The strike last trading price was 36.5, which was 0.85 higher than the previous day. The implied volatity was 53.80, the open interest changed by 0 which decreased total open position to 20
On 18 Nov BEL was trading at 278.05. The strike last trading price was 35.65, which was -0.20 lower than the previous day. The implied volatity was 46.43, the open interest changed by 12 which increased total open position to 19
On 14 Nov BEL was trading at 280.95. The strike last trading price was 35.85, which was 0.15 higher than the previous day. The implied volatity was 32.60, the open interest changed by 3 which increased total open position to 6
On 13 Nov BEL was trading at 281.55. The strike last trading price was 35.7, which was -21.30 lower than the previous day. The implied volatity was 27.16, the open interest changed by 0 which decreased total open position to 2
On 12 Nov BEL was trading at 290.15. The strike last trading price was 57, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Nov BEL was trading at 299.75. The strike last trading price was 57, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 8 Nov BEL was trading at 297.75. The strike last trading price was 57, which was 5.00 higher than the previous day. The implied volatity was 61.12, the open interest changed by 0 which decreased total open position to 1
On 7 Nov BEL was trading at 300.35. The strike last trading price was 52, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 6 Nov BEL was trading at 301.85. The strike last trading price was 52, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Nov BEL was trading at 286.35. The strike last trading price was 53, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Nov BEL was trading at 284.15. The strike last trading price was 53, which was 53.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov BEL was trading at 288.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Oct BEL was trading at 284.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct BEL was trading at 288.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct BEL was trading at 283.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct BEL was trading at 270.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct BEL was trading at 272.35. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BEL 26DEC2024 250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 290.85 | 0.15 | 0.05 | - | 53 | -18 | 303 |
| 19 Dec | 298.50 | 0.1 | -0.05 | - | 51 | -36 | 322 |
| 18 Dec | 303.80 | 0.15 | 0.00 | - | 108 | -54 | 373 |
| 17 Dec | 310.60 | 0.15 | 0.05 | - | 19 | 2 | 428 |
| 16 Dec | 316.20 | 0.1 | -0.05 | - | 61 | 16 | 427 |
| 13 Dec | 315.65 | 0.15 | -0.05 | - | 93 | -31 | 411 |
| 12 Dec | 312.95 | 0.2 | 0.00 | - | 17 | 1 | 443 |
| 11 Dec | 314.10 | 0.2 | 0.05 | 54.37 | 16 | -13 | 441 |
| 10 Dec | 314.85 | 0.15 | -0.05 | - | 23 | -7 | 454 |
| 9 Dec | 314.60 | 0.2 | 0.00 | 51.59 | 25 | -20 | 462 |
| 6 Dec | 313.75 | 0.2 | 0.00 | 47.32 | 65 | 12 | 463 |
| 5 Dec | 314.50 | 0.2 | -0.05 | 46.43 | 189 | 82 | 452 |
| 4 Dec | 312.85 | 0.25 | 0.00 | 46.31 | 296 | -19 | 369 |
| 3 Dec | 312.10 | 0.25 | -0.05 | 44.87 | 130 | -40 | 388 |
| 2 Dec | 306.90 | 0.3 | -0.10 | 42.50 | 59 | 12 | 426 |
| 29 Nov | 308.00 | 0.4 | -0.05 | 42.65 | 218 | 66 | 414 |
| 28 Nov | 305.75 | 0.45 | 0.00 | 41.85 | 87 | 6 | 348 |
| 27 Nov | 307.35 | 0.45 | -0.05 | 41.80 | 175 | -42 | 342 |
| 26 Nov | 297.90 | 0.5 | -0.15 | 37.11 | 167 | -7 | 387 |
| 25 Nov | 292.35 | 0.65 | -1.15 | 35.81 | 321 | 217 | 394 |
| 22 Nov | 280.85 | 1.8 | -1.15 | 36.02 | 252 | 87 | 264 |
| 21 Nov | 275.45 | 2.95 | 0.35 | 37.20 | 195 | 35 | 176 |
| 20 Nov | 279.00 | 2.6 | 0.00 | 36.32 | 75 | 4 | 139 |
| 19 Nov | 279.00 | 2.6 | 0.30 | 36.32 | 75 | 2 | 139 |
| 18 Nov | 278.05 | 2.3 | 0.20 | 35.06 | 51 | 17 | 137 |
| 14 Nov | 280.95 | 2.1 | -0.15 | 34.53 | 68 | 13 | 120 |
| 13 Nov | 281.55 | 2.25 | 1.05 | 35.40 | 139 | 62 | 107 |
| 12 Nov | 290.15 | 1.2 | 0.20 | 33.19 | 17 | 3 | 45 |
| 11 Nov | 299.75 | 1 | 0.00 | 36.35 | 1 | 0 | 41 |
| 8 Nov | 297.75 | 1 | -0.10 | 34.25 | 17 | 6 | 41 |
| 7 Nov | 300.35 | 1.1 | 0.10 | 36.06 | 29 | 4 | 35 |
| 6 Nov | 301.85 | 1 | -1.80 | 35.71 | 61 | 12 | 29 |
| 5 Nov | 286.35 | 2.8 | -0.70 | 37.38 | 9 | 1 | 17 |
| 4 Nov | 284.15 | 3.5 | 0.80 | 39.13 | 12 | 2 | 16 |
| 1 Nov | 288.65 | 2.7 | 0.00 | 0.00 | 0 | 12 | 0 |
| 31 Oct | 284.90 | 2.7 | 0.45 | - | 13 | 12 | 14 |
| 30 Oct | 288.55 | 2.25 | -1.25 | - | 1 | 0 | 2 |
| 29 Oct | 283.65 | 3.5 | -4.45 | - | 2 | 0 | 0 |
| 28 Oct | 270.05 | 7.95 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 272.35 | 7.95 | - | 0 | 0 | 0 | |
For Bharat Electronics Ltd - strike price 250 expiring on 26DEC2024
Delta for 250 PE is -
Historical price for 250 PE is as follows
On 20 Dec BEL was trading at 290.85. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 303
On 19 Dec BEL was trading at 298.50. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -36 which decreased total open position to 322
On 18 Dec BEL was trading at 303.80. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -54 which decreased total open position to 373
On 17 Dec BEL was trading at 310.60. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 428
On 16 Dec BEL was trading at 316.20. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 427
On 13 Dec BEL was trading at 315.65. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -31 which decreased total open position to 411
On 12 Dec BEL was trading at 312.95. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 443
On 11 Dec BEL was trading at 314.10. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 54.37, the open interest changed by -13 which decreased total open position to 441
On 10 Dec BEL was trading at 314.85. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 454
On 9 Dec BEL was trading at 314.60. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 51.59, the open interest changed by -20 which decreased total open position to 462
On 6 Dec BEL was trading at 313.75. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 47.32, the open interest changed by 12 which increased total open position to 463
On 5 Dec BEL was trading at 314.50. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 46.43, the open interest changed by 82 which increased total open position to 452
On 4 Dec BEL was trading at 312.85. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 46.31, the open interest changed by -19 which decreased total open position to 369
On 3 Dec BEL was trading at 312.10. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 44.87, the open interest changed by -40 which decreased total open position to 388
On 2 Dec BEL was trading at 306.90. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 42.50, the open interest changed by 12 which increased total open position to 426
On 29 Nov BEL was trading at 308.00. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 42.65, the open interest changed by 66 which increased total open position to 414
On 28 Nov BEL was trading at 305.75. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 41.85, the open interest changed by 6 which increased total open position to 348
On 27 Nov BEL was trading at 307.35. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 41.80, the open interest changed by -42 which decreased total open position to 342
On 26 Nov BEL was trading at 297.90. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 37.11, the open interest changed by -7 which decreased total open position to 387
On 25 Nov BEL was trading at 292.35. The strike last trading price was 0.65, which was -1.15 lower than the previous day. The implied volatity was 35.81, the open interest changed by 217 which increased total open position to 394
On 22 Nov BEL was trading at 280.85. The strike last trading price was 1.8, which was -1.15 lower than the previous day. The implied volatity was 36.02, the open interest changed by 87 which increased total open position to 264
On 21 Nov BEL was trading at 275.45. The strike last trading price was 2.95, which was 0.35 higher than the previous day. The implied volatity was 37.20, the open interest changed by 35 which increased total open position to 176
On 20 Nov BEL was trading at 279.00. The strike last trading price was 2.6, which was 0.00 lower than the previous day. The implied volatity was 36.32, the open interest changed by 4 which increased total open position to 139
On 19 Nov BEL was trading at 279.00. The strike last trading price was 2.6, which was 0.30 higher than the previous day. The implied volatity was 36.32, the open interest changed by 2 which increased total open position to 139
On 18 Nov BEL was trading at 278.05. The strike last trading price was 2.3, which was 0.20 higher than the previous day. The implied volatity was 35.06, the open interest changed by 17 which increased total open position to 137
On 14 Nov BEL was trading at 280.95. The strike last trading price was 2.1, which was -0.15 lower than the previous day. The implied volatity was 34.53, the open interest changed by 13 which increased total open position to 120
On 13 Nov BEL was trading at 281.55. The strike last trading price was 2.25, which was 1.05 higher than the previous day. The implied volatity was 35.40, the open interest changed by 62 which increased total open position to 107
On 12 Nov BEL was trading at 290.15. The strike last trading price was 1.2, which was 0.20 higher than the previous day. The implied volatity was 33.19, the open interest changed by 3 which increased total open position to 45
On 11 Nov BEL was trading at 299.75. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was 36.35, the open interest changed by 0 which decreased total open position to 41
On 8 Nov BEL was trading at 297.75. The strike last trading price was 1, which was -0.10 lower than the previous day. The implied volatity was 34.25, the open interest changed by 6 which increased total open position to 41
On 7 Nov BEL was trading at 300.35. The strike last trading price was 1.1, which was 0.10 higher than the previous day. The implied volatity was 36.06, the open interest changed by 4 which increased total open position to 35
On 6 Nov BEL was trading at 301.85. The strike last trading price was 1, which was -1.80 lower than the previous day. The implied volatity was 35.71, the open interest changed by 12 which increased total open position to 29
On 5 Nov BEL was trading at 286.35. The strike last trading price was 2.8, which was -0.70 lower than the previous day. The implied volatity was 37.38, the open interest changed by 1 which increased total open position to 17
On 4 Nov BEL was trading at 284.15. The strike last trading price was 3.5, which was 0.80 higher than the previous day. The implied volatity was 39.13, the open interest changed by 2 which increased total open position to 16
On 1 Nov BEL was trading at 288.65. The strike last trading price was 2.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 31 Oct BEL was trading at 284.90. The strike last trading price was 2.7, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct BEL was trading at 288.55. The strike last trading price was 2.25, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct BEL was trading at 283.65. The strike last trading price was 3.5, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct BEL was trading at 270.05. The strike last trading price was 7.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct BEL was trading at 272.35. The strike last trading price was 7.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
