BEL
Bharat Electronics Ltd
Historical option data for BEL
14 Nov 2024 04:12 PM IST
| BEL 28NOV2024 250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 280.95 | 31.95 | -1.85 | - | 47 | 22 | 123 | |||
| 13 Nov | 281.55 | 33.8 | -9.65 | 42.75 | 25 | 5 | 101 | |||
| 12 Nov | 290.15 | 43.45 | -8.55 | 69.58 | 2 | 0 | 94 | |||
| 11 Nov | 299.75 | 52 | 2.00 | 62.03 | 1 | 0 | 95 | |||
| 8 Nov | 297.75 | 50 | 2.00 | 58.74 | 17 | -9 | 94 | |||
| 7 Nov | 300.35 | 48 | -5.50 | - | 21 | -4 | 106 | |||
| 6 Nov | 301.85 | 53.5 | 15.10 | 43.40 | 57 | -27 | 110 | |||
| 5 Nov | 286.35 | 38.4 | 2.00 | 41.70 | 46 | 10 | 137 | |||
| 4 Nov | 284.15 | 36.4 | -2.70 | 35.08 | 74 | 27 | 126 | |||
| 1 Nov | 288.65 | 39.1 | -0.90 | - | 4 | 1 | 98 | |||
| 31 Oct | 284.90 | 40 | -2.20 | - | 2 | 0 | 96 | |||
| 30 Oct | 288.55 | 42.2 | 5.45 | - | 39 | -14 | 98 | |||
| 29 Oct | 283.65 | 36.75 | 9.75 | - | 83 | 7 | 112 | |||
| 28 Oct | 270.05 | 27 | -4.50 | - | 81 | 29 | 98 | |||
| 25 Oct | 272.35 | 31.5 | 2.90 | - | 94 | 48 | 69 | |||
|
|
||||||||||
| 24 Oct | 271.35 | 28.6 | 2.85 | - | 1 | 0 | 20 | |||
| 23 Oct | 268.65 | 25.75 | -2.05 | - | 9 | 3 | 20 | |||
| 22 Oct | 271.65 | 27.8 | -8.95 | - | 3 | 0 | 17 | |||
| 21 Oct | 282.30 | 36.75 | -2.25 | - | 3 | 0 | 17 | |||
| 18 Oct | 287.15 | 39 | -1.50 | - | 2 | 1 | 17 | |||
| 17 Oct | 284.55 | 40.5 | 0.50 | - | 2 | 1 | 15 | |||
| 16 Oct | 285.70 | 40 | -2.50 | - | 2 | 0 | 13 | |||
| 15 Oct | 288.85 | 42.5 | 0.00 | - | 2 | 1 | 13 | |||
| 14 Oct | 285.70 | 42.5 | 0.00 | - | 1 | 0 | 11 | |||
| 11 Oct | 285.90 | 42.5 | 0.50 | - | 5 | 3 | 10 | |||
| 10 Oct | 286.90 | 42 | 4.00 | - | 2 | 0 | 7 | |||
| 9 Oct | 282.40 | 38 | 2.40 | - | 1 | 0 | 7 | |||
| 8 Oct | 280.25 | 35.6 | -22.45 | - | 4 | 1 | 4 | |||
| 7 Oct | 267.35 | 58.05 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 277.20 | 58.05 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 278.70 | 58.05 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 283.95 | 58.05 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 285.10 | 58.05 | 0.00 | - | 0 | 3 | 0 | |||
| 27 Sept | 293.45 | 58.05 | 0.00 | - | 3 | 0 | 0 | |||
| 26 Sept | 290.50 | 58.05 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 289.85 | 58.05 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 286.30 | 58.05 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 277.35 | 58.05 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 272.70 | 58.05 | 58.05 | - | 0 | 0 | 0 | |||
| 4 Sept | 298.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 297.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 296.90 | 0 | - | 0 | 0 | 0 | ||||
For Bharat Electronics Ltd - strike price 250 expiring on 28NOV2024
Delta for 250 CE is -
Historical price for 250 CE is as follows
On 14 Nov BEL was trading at 280.95. The strike last trading price was 31.95, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 123
On 13 Nov BEL was trading at 281.55. The strike last trading price was 33.8, which was -9.65 lower than the previous day. The implied volatity was 42.75, the open interest changed by 5 which increased total open position to 101
On 12 Nov BEL was trading at 290.15. The strike last trading price was 43.45, which was -8.55 lower than the previous day. The implied volatity was 69.58, the open interest changed by 0 which decreased total open position to 94
On 11 Nov BEL was trading at 299.75. The strike last trading price was 52, which was 2.00 higher than the previous day. The implied volatity was 62.03, the open interest changed by 0 which decreased total open position to 95
On 8 Nov BEL was trading at 297.75. The strike last trading price was 50, which was 2.00 higher than the previous day. The implied volatity was 58.74, the open interest changed by -9 which decreased total open position to 94
On 7 Nov BEL was trading at 300.35. The strike last trading price was 48, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 106
On 6 Nov BEL was trading at 301.85. The strike last trading price was 53.5, which was 15.10 higher than the previous day. The implied volatity was 43.40, the open interest changed by -27 which decreased total open position to 110
On 5 Nov BEL was trading at 286.35. The strike last trading price was 38.4, which was 2.00 higher than the previous day. The implied volatity was 41.70, the open interest changed by 10 which increased total open position to 137
On 4 Nov BEL was trading at 284.15. The strike last trading price was 36.4, which was -2.70 lower than the previous day. The implied volatity was 35.08, the open interest changed by 27 which increased total open position to 126
On 1 Nov BEL was trading at 288.65. The strike last trading price was 39.1, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 98
On 31 Oct BEL was trading at 284.90. The strike last trading price was 40, which was -2.20 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 42.2, which was 5.45 higher 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 36.75, which was 9.75 higher 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 27, which was -4.50 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 31.5, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct BEL was trading at 271.35. The strike last trading price was 28.6, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct BEL was trading at 268.65. The strike last trading price was 25.75, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct BEL was trading at 271.65. The strike last trading price was 27.8, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct BEL was trading at 282.30. The strike last trading price was 36.75, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct BEL was trading at 287.15. The strike last trading price was 39, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct BEL was trading at 284.55. The strike last trading price was 40.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct BEL was trading at 285.70. The strike last trading price was 40, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct BEL was trading at 288.85. The strike last trading price was 42.5, 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 14 Oct BEL was trading at 285.70. The strike last trading price was 42.5, 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 11 Oct BEL was trading at 285.90. The strike last trading price was 42.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct BEL was trading at 286.90. The strike last trading price was 42, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct BEL was trading at 282.40. The strike last trading price was 38, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct BEL was trading at 280.25. The strike last trading price was 35.6, which was -22.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct BEL was trading at 267.35. The strike last trading price was 58.05, 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 4 Oct BEL was trading at 277.20. The strike last trading price was 58.05, 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 3 Oct BEL was trading at 278.70. The strike last trading price was 58.05, 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 1 Oct BEL was trading at 283.95. The strike last trading price was 58.05, 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 Sept BEL was trading at 285.10. The strike last trading price was 58.05, 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 27 Sept BEL was trading at 293.45. The strike last trading price was 58.05, 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 26 Sept BEL was trading at 290.50. The strike last trading price was 58.05, 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 Sept BEL was trading at 289.85. The strike last trading price was 58.05, 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 23 Sept BEL was trading at 286.30. The strike last trading price was 58.05, 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 20 Sept BEL was trading at 277.35. The strike last trading price was 58.05, 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 19 Sept BEL was trading at 272.70. The strike last trading price was 58.05, which was 58.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept BEL was trading at 298.95. 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 3 Sept BEL was trading at 297.15. 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 2 Sept BEL was trading at 296.90. 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 28NOV2024 250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 0.07
Theta: -0.10
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 280.95 | 0.7 | -0.05 | 42.44 | 874 | 35 | 1,337 |
| 13 Nov | 281.55 | 0.75 | 0.25 | 42.42 | 1,068 | 72 | 1,303 |
| 12 Nov | 290.15 | 0.5 | 0.20 | 43.47 | 593 | 164 | 1,240 |
| 11 Nov | 299.75 | 0.3 | -0.05 | 45.33 | 103 | 20 | 1,081 |
| 8 Nov | 297.75 | 0.35 | -0.05 | 41.52 | 375 | 32 | 1,061 |
| 7 Nov | 300.35 | 0.4 | 0.00 | 43.40 | 292 | -18 | 1,029 |
| 6 Nov | 301.85 | 0.4 | -0.70 | 43.44 | 1,267 | 11 | 1,053 |
| 5 Nov | 286.35 | 1.1 | -0.45 | 40.96 | 970 | 135 | 1,039 |
| 4 Nov | 284.15 | 1.55 | 0.25 | 42.75 | 962 | 104 | 899 |
| 1 Nov | 288.65 | 1.3 | -0.25 | 41.88 | 107 | 16 | 795 |
| 31 Oct | 284.90 | 1.55 | 0.20 | - | 556 | 87 | 779 |
| 30 Oct | 288.55 | 1.35 | -0.15 | - | 646 | 97 | 654 |
| 29 Oct | 283.65 | 1.5 | -3.25 | - | 1,072 | 101 | 558 |
| 28 Oct | 270.05 | 4.75 | 0.55 | - | 463 | 54 | 456 |
| 25 Oct | 272.35 | 4.2 | 0.00 | - | 1,071 | 177 | 402 |
| 24 Oct | 271.35 | 4.2 | -0.60 | - | 68 | 16 | 224 |
| 23 Oct | 268.65 | 4.8 | 0.80 | - | 135 | 20 | 207 |
| 22 Oct | 271.65 | 4 | 1.85 | - | 170 | 29 | 185 |
| 21 Oct | 282.30 | 2.15 | 0.60 | - | 48 | 7 | 157 |
| 18 Oct | 287.15 | 1.55 | -0.25 | - | 110 | 34 | 150 |
| 17 Oct | 284.55 | 1.8 | 0.40 | - | 36 | 14 | 113 |
| 16 Oct | 285.70 | 1.4 | 0.35 | - | 31 | 20 | 99 |
| 15 Oct | 288.85 | 1.05 | -0.40 | - | 25 | -3 | 79 |
| 14 Oct | 285.70 | 1.45 | -0.30 | - | 31 | -7 | 82 |
| 11 Oct | 285.90 | 1.75 | 0.10 | - | 14 | 2 | 88 |
| 10 Oct | 286.90 | 1.65 | -0.60 | - | 124 | -1 | 86 |
| 9 Oct | 282.40 | 2.25 | -0.65 | - | 76 | -1 | 86 |
| 8 Oct | 280.25 | 2.9 | -2.60 | - | 425 | -7 | 86 |
| 7 Oct | 267.35 | 5.5 | 2.00 | - | 36 | 3 | 94 |
| 4 Oct | 277.20 | 3.5 | 0.05 | - | 58 | 3 | 91 |
| 3 Oct | 278.70 | 3.45 | 0.70 | - | 78 | 19 | 89 |
| 1 Oct | 283.95 | 2.75 | -0.25 | - | 57 | 7 | 70 |
| 30 Sept | 285.10 | 3 | 1.15 | - | 77 | 28 | 63 |
| 27 Sept | 293.45 | 1.85 | -0.15 | - | 57 | 17 | 34 |
| 26 Sept | 290.50 | 2 | 0.05 | - | 3 | 1 | 17 |
| 25 Sept | 289.85 | 1.95 | -2.05 | - | 10 | 8 | 14 |
| 23 Sept | 286.30 | 4 | 0.00 | - | 2 | 0 | 4 |
| 20 Sept | 277.35 | 4 | -1.00 | - | 6 | 3 | 4 |
| 19 Sept | 272.70 | 5 | 5.00 | - | 1 | 0 | 0 |
| 4 Sept | 298.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 297.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 296.90 | 0 | - | 0 | 0 | 0 | |
For Bharat Electronics Ltd - strike price 250 expiring on 28NOV2024
Delta for 250 PE is -0.07
Historical price for 250 PE is as follows
On 14 Nov BEL was trading at 280.95. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 42.44, the open interest changed by 35 which increased total open position to 1337
On 13 Nov BEL was trading at 281.55. The strike last trading price was 0.75, which was 0.25 higher than the previous day. The implied volatity was 42.42, the open interest changed by 72 which increased total open position to 1303
On 12 Nov BEL was trading at 290.15. The strike last trading price was 0.5, which was 0.20 higher than the previous day. The implied volatity was 43.47, the open interest changed by 164 which increased total open position to 1240
On 11 Nov BEL was trading at 299.75. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 45.33, the open interest changed by 20 which increased total open position to 1081
On 8 Nov BEL was trading at 297.75. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 41.52, the open interest changed by 32 which increased total open position to 1061
On 7 Nov BEL was trading at 300.35. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 43.40, the open interest changed by -18 which decreased total open position to 1029
On 6 Nov BEL was trading at 301.85. The strike last trading price was 0.4, which was -0.70 lower than the previous day. The implied volatity was 43.44, the open interest changed by 11 which increased total open position to 1053
On 5 Nov BEL was trading at 286.35. The strike last trading price was 1.1, which was -0.45 lower than the previous day. The implied volatity was 40.96, the open interest changed by 135 which increased total open position to 1039
On 4 Nov BEL was trading at 284.15. The strike last trading price was 1.55, which was 0.25 higher than the previous day. The implied volatity was 42.75, the open interest changed by 104 which increased total open position to 899
On 1 Nov BEL was trading at 288.65. The strike last trading price was 1.3, which was -0.25 lower than the previous day. The implied volatity was 41.88, the open interest changed by 16 which increased total open position to 795
On 31 Oct BEL was trading at 284.90. The strike last trading price was 1.55, which was 0.20 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 1.35, which was -0.15 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 1.5, which was -3.25 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 4.75, which was 0.55 higher 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 4.2, 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 24 Oct BEL was trading at 271.35. The strike last trading price was 4.2, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct BEL was trading at 268.65. The strike last trading price was 4.8, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct BEL was trading at 271.65. The strike last trading price was 4, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct BEL was trading at 282.30. The strike last trading price was 2.15, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct BEL was trading at 287.15. The strike last trading price was 1.55, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct BEL was trading at 284.55. The strike last trading price was 1.8, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct BEL was trading at 285.70. The strike last trading price was 1.4, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct BEL was trading at 288.85. The strike last trading price was 1.05, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct BEL was trading at 285.70. The strike last trading price was 1.45, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct BEL was trading at 285.90. The strike last trading price was 1.75, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct BEL was trading at 286.90. The strike last trading price was 1.65, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct BEL was trading at 282.40. The strike last trading price was 2.25, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct BEL was trading at 280.25. The strike last trading price was 2.9, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct BEL was trading at 267.35. The strike last trading price was 5.5, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct BEL was trading at 277.20. The strike last trading price was 3.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct BEL was trading at 278.70. The strike last trading price was 3.45, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct BEL was trading at 283.95. The strike last trading price was 2.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept BEL was trading at 285.10. The strike last trading price was 3, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept BEL was trading at 293.45. The strike last trading price was 1.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept BEL was trading at 290.50. The strike last trading price was 2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept BEL was trading at 289.85. The strike last trading price was 1.95, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept BEL was trading at 286.30. The strike last trading price was 4, 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 20 Sept BEL was trading at 277.35. The strike last trading price was 4, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept BEL was trading at 272.70. The strike last trading price was 5, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept BEL was trading at 298.95. 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 3 Sept BEL was trading at 297.15. 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 2 Sept BEL was trading at 296.90. 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
