`
[--[65.84.65.76]--]
BEL
Bharat Electronics Ltd

275.45 -3.55 (-1.27%)

Back to Option Chain


Historical option data for BEL

21 Nov 2024 04:12 PM IST
BEL 28NOV2024 250 CE
Delta: 0.96
Vega: 0.03
Theta: -0.15
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
21 Nov 275.45 25.75 -1.95 39.71 31 11 115
20 Nov 279.00 27.7 0.00 - 24 -6 105
19 Nov 279.00 27.7 -1.30 - 24 -5 105
18 Nov 278.05 29 -2.95 32.86 37 -13 110
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 0.96

Historical price for 250 CE is as follows

On 21 Nov BEL was trading at 275.45. The strike last trading price was 25.75, which was -1.95 lower than the previous day. The implied volatity was 39.71, the open interest changed by 11 which increased total open position to 115


On 20 Nov BEL was trading at 279.00. The strike last trading price was 27.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 105


On 19 Nov BEL was trading at 279.00. The strike last trading price was 27.7, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 105


On 18 Nov BEL was trading at 278.05. The strike last trading price was 29, which was -2.95 lower than the previous day. The implied volatity was 32.86, the open interest changed by -13 which decreased total open position to 110


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: -0.08
Vega: 0.06
Theta: -0.21
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
21 Nov 275.45 0.75 0.10 51.71 1,542 85 1,449
20 Nov 279.00 0.65 0.00 47.17 577 -36 1,366
19 Nov 279.00 0.65 0.00 47.17 577 -34 1,366
18 Nov 278.05 0.65 -0.05 45.63 614 66 1,401
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 -0.08

Historical price for 250 PE is as follows

On 21 Nov BEL was trading at 275.45. The strike last trading price was 0.75, which was 0.10 higher than the previous day. The implied volatity was 51.71, the open interest changed by 85 which increased total open position to 1449


On 20 Nov BEL was trading at 279.00. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was 47.17, the open interest changed by -36 which decreased total open position to 1366


On 19 Nov BEL was trading at 279.00. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was 47.17, the open interest changed by -34 which decreased total open position to 1366


On 18 Nov BEL was trading at 278.05. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 45.63, the open interest changed by 66 which increased total open position to 1401


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