BEL
Bharat Electronics Ltd
Historical option data for BEL
14 Nov 2024 04:12 PM IST
| BEL 28NOV2024 260 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.93
Vega: 0.07
Theta: -0.14
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 280.95 | 22.75 | -1.45 | 29.04 | 122 | 3 | 203 | |||
| 13 Nov | 281.55 | 24.2 | -6.95 | 35.60 | 51 | -2 | 200 | |||
| 12 Nov | 290.15 | 31.15 | -10.85 | 36.93 | 12 | -3 | 203 | |||
| 11 Nov | 299.75 | 42 | 2.45 | 51.23 | 27 | -6 | 207 | |||
| 8 Nov | 297.75 | 39.55 | -1.95 | 43.52 | 32 | 17 | 212 | |||
| 7 Nov | 300.35 | 41.5 | -3.90 | 26.54 | 9 | 1 | 195 | |||
| 6 Nov | 301.85 | 45.4 | 16.80 | 54.08 | 85 | -39 | 196 | |||
| 5 Nov | 286.35 | 28.6 | 0.60 | 33.65 | 84 | 13 | 236 | |||
| 4 Nov | 284.15 | 28 | -2.70 | 37.67 | 67 | -12 | 222 | |||
| 1 Nov | 288.65 | 30.7 | 0.70 | 22.02 | 12 | -2 | 233 | |||
| 31 Oct | 284.90 | 30 | -2.00 | - | 82 | -14 | 234 | |||
| 30 Oct | 288.55 | 32 | 4.25 | - | 156 | -5 | 247 | |||
| 29 Oct | 283.65 | 27.75 | 7.85 | - | 249 | -22 | 252 | |||
| 28 Oct | 270.05 | 19.9 | -4.10 | - | 370 | 25 | 272 | |||
| 25 Oct | 272.35 | 24 | 3.55 | - | 562 | 166 | 247 | |||
| 24 Oct | 271.35 | 20.45 | 1.70 | - | 24 | 11 | 80 | |||
| 23 Oct | 268.65 | 18.75 | -1.85 | - | 14 | 8 | 69 | |||
| 22 Oct | 271.65 | 20.6 | -7.60 | - | 9 | 2 | 61 | |||
| 21 Oct | 282.30 | 28.2 | -4.30 | - | 40 | 39 | 58 | |||
| 18 Oct | 287.15 | 32.5 | 2.00 | - | 5 | 0 | 18 | |||
| 17 Oct | 284.55 | 30.5 | -1.00 | - | 2 | 1 | 17 | |||
| 16 Oct | 285.70 | 31.5 | -1.00 | - | 1 | 0 | 15 | |||
| 15 Oct | 288.85 | 32.5 | 1.30 | - | 1 | 0 | 14 | |||
| 14 Oct | 285.70 | 31.2 | -1.25 | - | 3 | 2 | 13 | |||
| 11 Oct | 285.90 | 32.45 | -0.55 | - | 9 | 8 | 10 | |||
| 10 Oct | 286.90 | 33 | 13.30 | - | 2 | 0 | 2 | |||
|
|
||||||||||
| 9 Oct | 282.40 | 19.7 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 280.25 | 19.7 | 0.00 | - | 0 | 2 | 0 | |||
| 7 Oct | 267.35 | 19.7 | -31.20 | - | 2 | 1 | 1 | |||
| 4 Oct | 277.20 | 50.9 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 278.70 | 50.9 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 283.95 | 50.9 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 285.10 | 50.9 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 293.45 | 50.9 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 290.50 | 50.9 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 289.85 | 50.9 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 286.30 | 50.9 | 50.90 | - | 0 | 0 | 0 | |||
| 20 Sept | 277.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 272.70 | 0 | 0.00 | - | 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 260 expiring on 28NOV2024
Delta for 260 CE is 0.93
Historical price for 260 CE is as follows
On 14 Nov BEL was trading at 280.95. The strike last trading price was 22.75, which was -1.45 lower than the previous day. The implied volatity was 29.04, the open interest changed by 3 which increased total open position to 203
On 13 Nov BEL was trading at 281.55. The strike last trading price was 24.2, which was -6.95 lower than the previous day. The implied volatity was 35.60, the open interest changed by -2 which decreased total open position to 200
On 12 Nov BEL was trading at 290.15. The strike last trading price was 31.15, which was -10.85 lower than the previous day. The implied volatity was 36.93, the open interest changed by -3 which decreased total open position to 203
On 11 Nov BEL was trading at 299.75. The strike last trading price was 42, which was 2.45 higher than the previous day. The implied volatity was 51.23, the open interest changed by -6 which decreased total open position to 207
On 8 Nov BEL was trading at 297.75. The strike last trading price was 39.55, which was -1.95 lower than the previous day. The implied volatity was 43.52, the open interest changed by 17 which increased total open position to 212
On 7 Nov BEL was trading at 300.35. The strike last trading price was 41.5, which was -3.90 lower than the previous day. The implied volatity was 26.54, the open interest changed by 1 which increased total open position to 195
On 6 Nov BEL was trading at 301.85. The strike last trading price was 45.4, which was 16.80 higher than the previous day. The implied volatity was 54.08, the open interest changed by -39 which decreased total open position to 196
On 5 Nov BEL was trading at 286.35. The strike last trading price was 28.6, which was 0.60 higher than the previous day. The implied volatity was 33.65, the open interest changed by 13 which increased total open position to 236
On 4 Nov BEL was trading at 284.15. The strike last trading price was 28, which was -2.70 lower than the previous day. The implied volatity was 37.67, the open interest changed by -12 which decreased total open position to 222
On 1 Nov BEL was trading at 288.65. The strike last trading price was 30.7, which was 0.70 higher than the previous day. The implied volatity was 22.02, the open interest changed by -2 which decreased total open position to 233
On 31 Oct BEL was trading at 284.90. The strike last trading price was 30, which was -2.00 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 32, which was 4.25 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 27.75, which was 7.85 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 19.9, which was -4.10 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 24, which was 3.55 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 20.45, which was 1.70 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 18.75, which was -1.85 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 20.6, which was -7.60 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 28.2, which was -4.30 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 32.5, 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 17 Oct BEL was trading at 284.55. The strike last trading price was 30.5, 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 16 Oct BEL was trading at 285.70. The strike last trading price was 31.5, 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 15 Oct BEL was trading at 288.85. The strike last trading price was 32.5, which was 1.30 higher 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 31.2, 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 11 Oct BEL was trading at 285.90. The strike last trading price was 32.45, which was -0.55 lower 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 33, which was 13.30 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 19.7, 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 8 Oct BEL was trading at 280.25. The strike last trading price was 19.7, 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 7 Oct BEL was trading at 267.35. The strike last trading price was 19.7, which was -31.20 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 50.9, 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 50.9, 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 50.9, 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 50.9, 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 50.9, 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 50.9, 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 50.9, 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 50.9, which was 50.90 higher 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 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 19 Sept BEL was trading at 272.70. 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 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 260 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.12
Vega: 0.11
Theta: -0.13
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 280.95 | 1.2 | -0.05 | 36.58 | 1,929 | 103 | 1,061 |
| 13 Nov | 281.55 | 1.25 | 0.50 | 36.65 | 1,686 | 25 | 958 |
| 12 Nov | 290.15 | 0.75 | 0.30 | 37.38 | 460 | -85 | 934 |
| 11 Nov | 299.75 | 0.45 | -0.15 | 40.01 | 324 | 34 | 1,018 |
| 8 Nov | 297.75 | 0.6 | 0.00 | 37.57 | 350 | 64 | 987 |
| 7 Nov | 300.35 | 0.6 | 0.00 | 38.73 | 299 | -4 | 924 |
| 6 Nov | 301.85 | 0.6 | -1.35 | 38.97 | 1,477 | -28 | 946 |
| 5 Nov | 286.35 | 1.95 | -0.70 | 38.00 | 1,410 | 210 | 975 |
| 4 Nov | 284.15 | 2.65 | 0.25 | 39.98 | 930 | -15 | 766 |
| 1 Nov | 288.65 | 2.4 | -0.20 | 40.41 | 112 | 18 | 782 |
| 31 Oct | 284.90 | 2.6 | 0.35 | - | 612 | 91 | 758 |
| 30 Oct | 288.55 | 2.25 | -0.35 | - | 767 | 7 | 673 |
| 29 Oct | 283.65 | 2.6 | -5.10 | - | 1,130 | -26 | 665 |
| 28 Oct | 270.05 | 7.7 | 0.70 | - | 621 | 128 | 690 |
| 25 Oct | 272.35 | 7 | -0.10 | - | 1,085 | 186 | 562 |
| 24 Oct | 271.35 | 7.1 | -0.75 | - | 94 | 8 | 366 |
| 23 Oct | 268.65 | 7.85 | 1.05 | - | 271 | 114 | 357 |
| 22 Oct | 271.65 | 6.8 | 2.95 | - | 242 | 44 | 244 |
| 21 Oct | 282.30 | 3.85 | 1.25 | - | 88 | 38 | 200 |
| 18 Oct | 287.15 | 2.6 | -0.40 | - | 54 | -5 | 161 |
| 17 Oct | 284.55 | 3 | 0.50 | - | 55 | 20 | 165 |
| 16 Oct | 285.70 | 2.5 | 0.50 | - | 36 | 22 | 143 |
| 15 Oct | 288.85 | 2 | -0.50 | - | 29 | 8 | 120 |
| 14 Oct | 285.70 | 2.5 | -0.30 | - | 98 | 15 | 111 |
| 11 Oct | 285.90 | 2.8 | 0.00 | - | 21 | -1 | 96 |
| 10 Oct | 286.90 | 2.8 | -0.90 | - | 28 | 2 | 101 |
| 9 Oct | 282.40 | 3.7 | -1.00 | - | 26 | 1 | 99 |
| 8 Oct | 280.25 | 4.7 | -3.75 | - | 80 | -5 | 99 |
| 7 Oct | 267.35 | 8.45 | 3.00 | - | 38 | 8 | 104 |
| 4 Oct | 277.20 | 5.45 | -0.60 | - | 28 | 14 | 95 |
| 3 Oct | 278.70 | 6.05 | 1.20 | - | 34 | 7 | 81 |
| 1 Oct | 283.95 | 4.85 | -0.15 | - | 17 | 5 | 75 |
| 30 Sept | 285.10 | 5 | 1.60 | - | 117 | 43 | 69 |
| 27 Sept | 293.45 | 3.4 | -0.90 | - | 19 | 15 | 25 |
| 26 Sept | 290.50 | 4.3 | 0.00 | - | 0 | 10 | 0 |
| 25 Sept | 289.85 | 4.3 | -5.70 | - | 10 | 0 | 0 |
| 23 Sept | 286.30 | 10 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 277.35 | 10 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 272.70 | 10 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 298.95 | 10 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 297.15 | 10 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 296.90 | 10 | - | 0 | 0 | 0 | |
For Bharat Electronics Ltd - strike price 260 expiring on 28NOV2024
Delta for 260 PE is -0.12
Historical price for 260 PE is as follows
On 14 Nov BEL was trading at 280.95. The strike last trading price was 1.2, which was -0.05 lower than the previous day. The implied volatity was 36.58, the open interest changed by 103 which increased total open position to 1061
On 13 Nov BEL was trading at 281.55. The strike last trading price was 1.25, which was 0.50 higher than the previous day. The implied volatity was 36.65, the open interest changed by 25 which increased total open position to 958
On 12 Nov BEL was trading at 290.15. The strike last trading price was 0.75, which was 0.30 higher than the previous day. The implied volatity was 37.38, the open interest changed by -85 which decreased total open position to 934
On 11 Nov BEL was trading at 299.75. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 40.01, the open interest changed by 34 which increased total open position to 1018
On 8 Nov BEL was trading at 297.75. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was 37.57, the open interest changed by 64 which increased total open position to 987
On 7 Nov BEL was trading at 300.35. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was 38.73, the open interest changed by -4 which decreased total open position to 924
On 6 Nov BEL was trading at 301.85. The strike last trading price was 0.6, which was -1.35 lower than the previous day. The implied volatity was 38.97, the open interest changed by -28 which decreased total open position to 946
On 5 Nov BEL was trading at 286.35. The strike last trading price was 1.95, which was -0.70 lower than the previous day. The implied volatity was 38.00, the open interest changed by 210 which increased total open position to 975
On 4 Nov BEL was trading at 284.15. The strike last trading price was 2.65, which was 0.25 higher than the previous day. The implied volatity was 39.98, the open interest changed by -15 which decreased total open position to 766
On 1 Nov BEL was trading at 288.65. The strike last trading price was 2.4, which was -0.20 lower than the previous day. The implied volatity was 40.41, the open interest changed by 18 which increased total open position to 782
On 31 Oct BEL was trading at 284.90. The strike last trading price was 2.6, 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 30 Oct BEL was trading at 288.55. The strike last trading price was 2.25, which was -0.35 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 2.6, which was -5.10 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 7.7, 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 25 Oct BEL was trading at 272.35. The strike last trading price was 7, which was -0.10 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 7.1, which was -0.75 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 7.85, which was 1.05 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 6.8, which was 2.95 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 3.85, which was 1.25 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 2.6, 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 17 Oct BEL was trading at 284.55. The strike last trading price was 3, 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 2.5, 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 15 Oct BEL was trading at 288.85. The strike last trading price was 2, which was -0.50 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 2.5, 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 2.8, 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 10 Oct BEL was trading at 286.90. The strike last trading price was 2.8, which was -0.90 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 3.7, 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 8 Oct BEL was trading at 280.25. The strike last trading price was 4.7, which was -3.75 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 8.45, which was 3.00 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 5.45, 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 3 Oct BEL was trading at 278.70. The strike last trading price was 6.05, which was 1.20 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 4.85, 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 30 Sept BEL was trading at 285.10. The strike last trading price was 5, which was 1.60 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 3.4, which was -0.90 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 4.3, 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 4.3, which was -5.70 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 10, 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 10, 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 10, 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 Sept BEL was trading at 298.95. The strike last trading price was 10, 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 10, 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 10, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
