BEL
Bharat Electronics Ltd
Historical option data for BEL
20 Dec 2024 04:12 PM IST
| BEL 26DEC2024 265 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.74
Vega: 0.12
Theta: -1.40
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 290.85 | 35.1 | 0.10 | 133.92 | 1 | 0 | 3 | |||
| 19 Dec | 298.50 | 35 | -14.90 | 68.30 | 1 | 0 | 2 | |||
| 18 Dec | 303.80 | 49.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 310.60 | 49.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 316.20 | 49.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 315.65 | 49.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 312.95 | 49.9 | 15.05 | 57.66 | 1 | 0 | 2 | |||
| 11 Dec | 314.10 | 34.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 314.85 | 34.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 314.60 | 34.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 313.75 | 34.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 5 Dec | 314.50 | 34.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 312.85 | 34.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 312.10 | 34.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 306.90 | 34.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 308.00 | 34.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 305.75 | 34.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 307.35 | 34.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 297.90 | 34.85 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 25 Nov | 292.35 | 34.85 | 13.35 | 47.04 | 2 | 1 | 1 | |||
| 22 Nov | 280.85 | 21.5 | -11.10 | 28.78 | 1 | 0 | 0 | |||
| 21 Nov | 275.45 | 32.6 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 279.00 | 32.6 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 279.00 | 32.6 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 278.05 | 32.6 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 280.95 | 32.6 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 281.55 | 32.6 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 290.15 | 32.6 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 299.75 | 32.6 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 297.75 | 32.6 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 300.35 | 32.6 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 301.85 | 32.6 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 286.35 | 32.6 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 284.15 | 32.6 | 32.60 | - | 0 | 0 | 0 | |||
| 1 Nov | 288.65 | 0 | - | 0 | 0 | 0 | ||||
For Bharat Electronics Ltd - strike price 265 expiring on 26DEC2024
Delta for 265 CE is 0.74
Historical price for 265 CE is as follows
On 20 Dec BEL was trading at 290.85. The strike last trading price was 35.1, which was 0.10 higher than the previous day. The implied volatity was 133.92, the open interest changed by 0 which decreased total open position to 3
On 19 Dec BEL was trading at 298.50. The strike last trading price was 35, which was -14.90 lower than the previous day. The implied volatity was 68.30, the open interest changed by 0 which decreased total open position to 2
On 18 Dec BEL was trading at 303.80. The strike last trading price was 49.9, 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 17 Dec BEL was trading at 310.60. The strike last trading price was 49.9, 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 16 Dec BEL was trading at 316.20. The strike last trading price was 49.9, 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 49.9, 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 12 Dec BEL was trading at 312.95. The strike last trading price was 49.9, which was 15.05 higher than the previous day. The implied volatity was 57.66, the open interest changed by 0 which decreased total open position to 2
On 11 Dec BEL was trading at 314.10. The strike last trading price was 34.85, 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 34.85, 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 34.85, 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 6 Dec BEL was trading at 313.75. The strike last trading price was 34.85, 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 5 Dec BEL was trading at 314.50. The strike last trading price was 34.85, 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 4 Dec BEL was trading at 312.85. The strike last trading price was 34.85, 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 3 Dec BEL was trading at 312.10. The strike last trading price was 34.85, 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 2 Dec BEL was trading at 306.90. The strike last trading price was 34.85, 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 29 Nov BEL was trading at 308.00. The strike last trading price was 34.85, 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 28 Nov BEL was trading at 305.75. The strike last trading price was 34.85, 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 27 Nov BEL was trading at 307.35. The strike last trading price was 34.85, 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 26 Nov BEL was trading at 297.90. The strike last trading price was 34.85, 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 25 Nov BEL was trading at 292.35. The strike last trading price was 34.85, which was 13.35 higher than the previous day. The implied volatity was 47.04, the open interest changed by 1 which increased total open position to 1
On 22 Nov BEL was trading at 280.85. The strike last trading price was 21.5, which was -11.10 lower than the previous day. The implied volatity was 28.78, the open interest changed by 0 which decreased total open position to 0
On 21 Nov BEL was trading at 275.45. The strike last trading price was 32.6, 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 20 Nov BEL was trading at 279.00. The strike last trading price was 32.6, 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 19 Nov BEL was trading at 279.00. The strike last trading price was 32.6, 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 18 Nov BEL was trading at 278.05. The strike last trading price was 32.6, 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 14 Nov BEL was trading at 280.95. The strike last trading price was 32.6, 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 13 Nov BEL was trading at 281.55. The strike last trading price was 32.6, 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 12 Nov BEL was trading at 290.15. The strike last trading price was 32.6, 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 11 Nov BEL was trading at 299.75. The strike last trading price was 32.6, 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 8 Nov BEL was trading at 297.75. The strike last trading price was 32.6, 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 7 Nov BEL was trading at 300.35. The strike last trading price was 32.6, 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 6 Nov BEL was trading at 301.85. The strike last trading price was 32.6, 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 5 Nov BEL was trading at 286.35. The strike last trading price was 32.6, 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 32.6, which was 32.60 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BEL 26DEC2024 265 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.03
Theta: -0.11
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 290.85 | 0.25 | 0.05 | 41.84 | 96 | 17 | 187 |
| 19 Dec | 298.50 | 0.2 | -0.05 | 45.78 | 89 | 11 | 170 |
| 18 Dec | 303.80 | 0.25 | 0.05 | 51.02 | 12 | -5 | 159 |
| 17 Dec | 310.60 | 0.2 | 0.05 | 51.18 | 14 | -1 | 164 |
| 16 Dec | 316.20 | 0.15 | -0.05 | 51.01 | 10 | -5 | 165 |
| 13 Dec | 315.65 | 0.2 | 0.00 | 46.74 | 27 | -3 | 168 |
| 12 Dec | 312.95 | 0.2 | -0.05 | 43.11 | 13 | -7 | 171 |
| 11 Dec | 314.10 | 0.25 | -0.05 | 43.91 | 13 | 3 | 178 |
| 10 Dec | 314.85 | 0.3 | 0.00 | 44.51 | 39 | -20 | 175 |
| 9 Dec | 314.60 | 0.3 | -0.05 | 43.00 | 102 | -29 | 190 |
| 6 Dec | 313.75 | 0.35 | -0.05 | 40.43 | 92 | 1 | 220 |
| 5 Dec | 314.50 | 0.4 | 0.00 | 40.70 | 72 | -5 | 219 |
| 4 Dec | 312.85 | 0.4 | 0.00 | 39.11 | 132 | -12 | 224 |
| 3 Dec | 312.10 | 0.4 | -0.15 | 37.79 | 141 | -12 | 243 |
| 2 Dec | 306.90 | 0.55 | -0.20 | 36.26 | 176 | -24 | 255 |
| 29 Nov | 308.00 | 0.75 | -0.25 | 37.15 | 300 | -10 | 276 |
| 28 Nov | 305.75 | 1 | 0.05 | 37.87 | 61 | 20 | 287 |
| 27 Nov | 307.35 | 0.95 | -0.25 | 37.55 | 122 | 4 | 266 |
| 26 Nov | 297.90 | 1.2 | -0.65 | 33.35 | 273 | 58 | 261 |
| 25 Nov | 292.35 | 1.85 | -2.65 | 33.79 | 287 | 80 | 194 |
| 22 Nov | 280.85 | 4.5 | -2.10 | 34.64 | 127 | 10 | 124 |
| 21 Nov | 275.45 | 6.6 | 0.95 | 35.69 | 175 | 51 | 115 |
| 20 Nov | 279.00 | 5.65 | 0.00 | 33.69 | 37 | 8 | 63 |
| 19 Nov | 279.00 | 5.65 | -0.05 | 33.69 | 37 | 7 | 63 |
| 18 Nov | 278.05 | 5.7 | 0.70 | 34.61 | 71 | 41 | 56 |
| 14 Nov | 280.95 | 5 | 0.05 | 33.53 | 6 | 3 | 14 |
| 13 Nov | 281.55 | 4.95 | 2.15 | 33.65 | 5 | 4 | 10 |
| 12 Nov | 290.15 | 2.8 | -6.95 | 30.89 | 6 | 4 | 4 |
| 11 Nov | 299.75 | 9.75 | 0.00 | 11.26 | 0 | 0 | 0 |
| 8 Nov | 297.75 | 9.75 | 0.00 | 9.72 | 0 | 0 | 0 |
| 7 Nov | 300.35 | 9.75 | 0.00 | 10.28 | 0 | 0 | 0 |
| 6 Nov | 301.85 | 9.75 | 0.00 | 11.34 | 0 | 0 | 0 |
| 5 Nov | 286.35 | 9.75 | 0.00 | 6.91 | 0 | 0 | 0 |
| 4 Nov | 284.15 | 9.75 | 9.75 | 6.47 | 0 | 0 | 0 |
| 1 Nov | 288.65 | 0 | 7.47 | 0 | 0 | 0 | |
For Bharat Electronics Ltd - strike price 265 expiring on 26DEC2024
Delta for 265 PE is -0.04
Historical price for 265 PE is as follows
On 20 Dec BEL was trading at 290.85. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 41.84, the open interest changed by 17 which increased total open position to 187
On 19 Dec BEL was trading at 298.50. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 45.78, the open interest changed by 11 which increased total open position to 170
On 18 Dec BEL was trading at 303.80. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 51.02, the open interest changed by -5 which decreased total open position to 159
On 17 Dec BEL was trading at 310.60. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 51.18, the open interest changed by -1 which decreased total open position to 164
On 16 Dec BEL was trading at 316.20. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 51.01, the open interest changed by -5 which decreased total open position to 165
On 13 Dec BEL was trading at 315.65. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 46.74, the open interest changed by -3 which decreased total open position to 168
On 12 Dec BEL was trading at 312.95. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 43.11, the open interest changed by -7 which decreased total open position to 171
On 11 Dec BEL was trading at 314.10. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 43.91, the open interest changed by 3 which increased total open position to 178
On 10 Dec BEL was trading at 314.85. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 44.51, the open interest changed by -20 which decreased total open position to 175
On 9 Dec BEL was trading at 314.60. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 43.00, the open interest changed by -29 which decreased total open position to 190
On 6 Dec BEL was trading at 313.75. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 40.43, the open interest changed by 1 which increased total open position to 220
On 5 Dec BEL was trading at 314.50. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 40.70, the open interest changed by -5 which decreased total open position to 219
On 4 Dec BEL was trading at 312.85. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 39.11, the open interest changed by -12 which decreased total open position to 224
On 3 Dec BEL was trading at 312.10. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 37.79, the open interest changed by -12 which decreased total open position to 243
On 2 Dec BEL was trading at 306.90. The strike last trading price was 0.55, which was -0.20 lower than the previous day. The implied volatity was 36.26, the open interest changed by -24 which decreased total open position to 255
On 29 Nov BEL was trading at 308.00. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was 37.15, the open interest changed by -10 which decreased total open position to 276
On 28 Nov BEL was trading at 305.75. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was 37.87, the open interest changed by 20 which increased total open position to 287
On 27 Nov BEL was trading at 307.35. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was 37.55, the open interest changed by 4 which increased total open position to 266
On 26 Nov BEL was trading at 297.90. The strike last trading price was 1.2, which was -0.65 lower than the previous day. The implied volatity was 33.35, the open interest changed by 58 which increased total open position to 261
On 25 Nov BEL was trading at 292.35. The strike last trading price was 1.85, which was -2.65 lower than the previous day. The implied volatity was 33.79, the open interest changed by 80 which increased total open position to 194
On 22 Nov BEL was trading at 280.85. The strike last trading price was 4.5, which was -2.10 lower than the previous day. The implied volatity was 34.64, the open interest changed by 10 which increased total open position to 124
On 21 Nov BEL was trading at 275.45. The strike last trading price was 6.6, which was 0.95 higher than the previous day. The implied volatity was 35.69, the open interest changed by 51 which increased total open position to 115
On 20 Nov BEL was trading at 279.00. The strike last trading price was 5.65, which was 0.00 lower than the previous day. The implied volatity was 33.69, the open interest changed by 8 which increased total open position to 63
On 19 Nov BEL was trading at 279.00. The strike last trading price was 5.65, which was -0.05 lower than the previous day. The implied volatity was 33.69, the open interest changed by 7 which increased total open position to 63
On 18 Nov BEL was trading at 278.05. The strike last trading price was 5.7, which was 0.70 higher than the previous day. The implied volatity was 34.61, the open interest changed by 41 which increased total open position to 56
On 14 Nov BEL was trading at 280.95. The strike last trading price was 5, which was 0.05 higher than the previous day. The implied volatity was 33.53, the open interest changed by 3 which increased total open position to 14
On 13 Nov BEL was trading at 281.55. The strike last trading price was 4.95, which was 2.15 higher than the previous day. The implied volatity was 33.65, the open interest changed by 4 which increased total open position to 10
On 12 Nov BEL was trading at 290.15. The strike last trading price was 2.8, which was -6.95 lower than the previous day. The implied volatity was 30.89, the open interest changed by 4 which increased total open position to 4
On 11 Nov BEL was trading at 299.75. The strike last trading price was 9.75, which was 0.00 lower than the previous day. The implied volatity was 11.26, the open interest changed by 0 which decreased total open position to 0
On 8 Nov BEL was trading at 297.75. The strike last trading price was 9.75, which was 0.00 lower than the previous day. The implied volatity was 9.72, the open interest changed by 0 which decreased total open position to 0
On 7 Nov BEL was trading at 300.35. The strike last trading price was 9.75, which was 0.00 lower than the previous day. The implied volatity was 10.28, the open interest changed by 0 which decreased total open position to 0
On 6 Nov BEL was trading at 301.85. The strike last trading price was 9.75, which was 0.00 lower than the previous day. The implied volatity was 11.34, 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 9.75, which was 0.00 lower than the previous day. The implied volatity was 6.91, 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 9.75, which was 9.75 higher than the previous day. The implied volatity was 6.47, 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 lower than the previous day. The implied volatity was 7.47, the open interest changed by 0 which decreased total open position to 0
