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

280.95 -0.60 (-0.21%)

Back to Option Chain


Historical option data for BEL

14 Nov 2024 04:12 PM IST
BEL 28NOV2024 270 CE
Delta: 0.80
Vega: 0.15
Theta: -0.21
Gamma: 0.02
Date Close Ltp Change IV Volume Change OI OI
14 Nov 280.95 14.05 -1.55 27.99 550 -28 289
13 Nov 281.55 15.6 -6.65 32.49 374 17 317
12 Nov 290.15 22.25 -9.25 35.52 79 0 305
11 Nov 299.75 31.5 1.30 35.72 100 2 306
8 Nov 297.75 30.2 -1.80 38.80 61 7 305
7 Nov 300.35 32 -2.40 29.49 71 -16 294
6 Nov 301.85 34.4 14.40 36.70 506 -237 309
5 Nov 286.35 20 0.15 31.44 426 -86 546
4 Nov 284.15 19.85 -2.40 35.48 296 -11 633
1 Nov 288.65 22.25 0.70 27.04 42 -8 646
31 Oct 284.90 21.55 -2.25 - 207 32 655
30 Oct 288.55 23.8 3.55 - 645 -168 623
29 Oct 283.65 20.25 6.40 - 2,174 -266 804
28 Oct 270.05 13.85 -3.65 - 2,536 373 1,071
25 Oct 272.35 17.5 3.00 - 2,526 536 698
24 Oct 271.35 14.5 0.95 - 175 50 162
23 Oct 268.65 13.55 -1.15 - 174 57 112
22 Oct 271.65 14.7 -5.65 - 53 24 54
21 Oct 282.30 20.35 -4.00 - 1 0 29
18 Oct 287.15 24.35 1.65 - 2 0 29
17 Oct 284.55 22.7 -0.50 - 11 -3 29
16 Oct 285.70 23.2 -1.10 - 3 0 33
15 Oct 288.85 24.3 1.30 - 2 1 34
14 Oct 285.70 23 -1.15 - 11 -1 33
11 Oct 285.90 24.15 -2.85 - 6 0 34
10 Oct 286.90 27 3.45 - 9 1 34
9 Oct 282.40 23.55 2.35 - 61 -3 32
8 Oct 280.25 21.2 6.60 - 45 8 35
7 Oct 267.35 14.6 -5.05 - 29 18 26
4 Oct 277.20 19.65 -24.60 - 10 7 7
3 Oct 278.70 44.25 0.00 - 0 0 0
1 Oct 283.95 44.25 0.00 - 0 0 0
30 Sept 285.10 44.25 0.00 - 0 0 0
27 Sept 293.45 44.25 0.00 - 0 0 0
26 Sept 290.50 44.25 0.00 - 0 0 0
25 Sept 289.85 44.25 0.00 - 0 0 0
24 Sept 291.80 44.25 0.00 - 0 0 0
23 Sept 286.30 44.25 0.00 - 0 0 0
20 Sept 277.35 44.25 0.00 - 0 0 0
19 Sept 272.70 44.25 44.25 - 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 270 expiring on 28NOV2024

Delta for 270 CE is 0.80

Historical price for 270 CE is as follows

On 14 Nov BEL was trading at 280.95. The strike last trading price was 14.05, which was -1.55 lower than the previous day. The implied volatity was 27.99, the open interest changed by -28 which decreased total open position to 289


On 13 Nov BEL was trading at 281.55. The strike last trading price was 15.6, which was -6.65 lower than the previous day. The implied volatity was 32.49, the open interest changed by 17 which increased total open position to 317


On 12 Nov BEL was trading at 290.15. The strike last trading price was 22.25, which was -9.25 lower than the previous day. The implied volatity was 35.52, the open interest changed by 0 which decreased total open position to 305


On 11 Nov BEL was trading at 299.75. The strike last trading price was 31.5, which was 1.30 higher than the previous day. The implied volatity was 35.72, the open interest changed by 2 which increased total open position to 306


On 8 Nov BEL was trading at 297.75. The strike last trading price was 30.2, which was -1.80 lower than the previous day. The implied volatity was 38.80, the open interest changed by 7 which increased total open position to 305


On 7 Nov BEL was trading at 300.35. The strike last trading price was 32, which was -2.40 lower than the previous day. The implied volatity was 29.49, the open interest changed by -16 which decreased total open position to 294


On 6 Nov BEL was trading at 301.85. The strike last trading price was 34.4, which was 14.40 higher than the previous day. The implied volatity was 36.70, the open interest changed by -237 which decreased total open position to 309


On 5 Nov BEL was trading at 286.35. The strike last trading price was 20, which was 0.15 higher than the previous day. The implied volatity was 31.44, the open interest changed by -86 which decreased total open position to 546


On 4 Nov BEL was trading at 284.15. The strike last trading price was 19.85, which was -2.40 lower than the previous day. The implied volatity was 35.48, the open interest changed by -11 which decreased total open position to 633


On 1 Nov BEL was trading at 288.65. The strike last trading price was 22.25, which was 0.70 higher than the previous day. The implied volatity was 27.04, the open interest changed by -8 which decreased total open position to 646


On 31 Oct BEL was trading at 284.90. The strike last trading price was 21.55, 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 30 Oct BEL was trading at 288.55. The strike last trading price was 23.8, 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 29 Oct BEL was trading at 283.65. The strike last trading price was 20.25, which was 6.40 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 13.85, which was -3.65 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 17.5, 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 24 Oct BEL was trading at 271.35. The strike last trading price was 14.5, which was 0.95 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 13.55, which was -1.15 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 14.7, which was -5.65 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 20.35, which was -4.00 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 24.35, which was 1.65 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 22.7, 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 16 Oct BEL was trading at 285.70. The strike last trading price was 23.2, which was -1.10 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 24.3, 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 23, which was -1.15 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 24.15, which was -2.85 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 27, which was 3.45 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 23.55, which was 2.35 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 21.2, which was 6.60 higher 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 14.6, which was -5.05 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 19.65, which was -24.60 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 44.25, 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 44.25, 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 44.25, 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 44.25, 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 44.25, 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 44.25, 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 Sept BEL was trading at 291.80. The strike last trading price was 44.25, 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 44.25, 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 44.25, 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 44.25, which was 44.25 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 270 PE
Delta: -0.24
Vega: 0.17
Theta: -0.18
Gamma: 0.02
Date Close Ltp Change IV Volume Change OI OI
14 Nov 280.95 2.65 0.05 33.42 4,795 183 1,549
13 Nov 281.55 2.6 1.15 33.11 3,521 -1 1,366
12 Nov 290.15 1.45 0.65 33.21 1,347 144 1,411
11 Nov 299.75 0.8 -0.20 35.77 531 -47 1,267
8 Nov 297.75 1 0.00 33.16 838 29 1,317
7 Nov 300.35 1 0.00 34.69 911 -29 1,287
6 Nov 301.85 1 -2.55 35.17 2,961 260 1,316
5 Nov 286.35 3.55 -1.20 35.71 1,788 7 1,064
4 Nov 284.15 4.75 0.65 38.54 1,324 31 1,058
1 Nov 288.65 4.1 -0.35 38.56 144 16 1,032
31 Oct 284.90 4.45 0.45 - 834 37 1,010
30 Oct 288.55 4 -0.70 - 1,183 77 974
29 Oct 283.65 4.7 -7.10 - 1,496 -11 900
28 Oct 270.05 11.8 1.65 - 1,047 352 911
25 Oct 272.35 10.15 -0.70 - 758 206 559
24 Oct 271.35 10.85 -1.40 - 154 62 353
23 Oct 268.65 12.25 1.05 - 202 15 292
22 Oct 271.65 11.2 4.35 - 177 19 276
21 Oct 282.30 6.85 2.50 - 205 67 256
18 Oct 287.15 4.35 -0.75 - 40 5 189
17 Oct 284.55 5.1 0.60 - 36 7 184
16 Oct 285.70 4.5 0.70 - 65 20 177
15 Oct 288.85 3.8 -0.70 - 36 -3 159
14 Oct 285.70 4.5 -0.50 - 35 11 161
11 Oct 285.90 5 0.20 - 29 -1 149
10 Oct 286.90 4.8 -1.20 - 40 19 152
9 Oct 282.40 6 -2.60 - 80 32 132
8 Oct 280.25 8.6 -4.20 - 59 33 101
7 Oct 267.35 12.8 3.05 - 22 6 67
4 Oct 277.20 9.75 0.30 - 5 2 60
3 Oct 278.70 9.45 1.55 - 14 2 57
1 Oct 283.95 7.9 0.05 - 12 6 53
30 Sept 285.10 7.85 2.30 - 27 16 46
27 Sept 293.45 5.55 0.55 - 19 11 30
26 Sept 290.50 5 -1.00 - 3 1 18
25 Sept 289.85 6 -1.35 - 14 12 16
24 Sept 291.80 7.35 -6.65 - 4 2 4
23 Sept 286.30 14 0.00 - 1 0 1
20 Sept 277.35 14 0.00 - 0 1 0
19 Sept 272.70 14 0.80 - 1 0 0
4 Sept 298.95 13.2 0.00 - 0 0 0
3 Sept 297.15 13.2 0.00 - 0 0 0
2 Sept 296.90 13.2 - 0 0 0


For Bharat Electronics Ltd - strike price 270 expiring on 28NOV2024

Delta for 270 PE is -0.24

Historical price for 270 PE is as follows

On 14 Nov BEL was trading at 280.95. The strike last trading price was 2.65, which was 0.05 higher than the previous day. The implied volatity was 33.42, the open interest changed by 183 which increased total open position to 1549


On 13 Nov BEL was trading at 281.55. The strike last trading price was 2.6, which was 1.15 higher than the previous day. The implied volatity was 33.11, the open interest changed by -1 which decreased total open position to 1366


On 12 Nov BEL was trading at 290.15. The strike last trading price was 1.45, which was 0.65 higher than the previous day. The implied volatity was 33.21, the open interest changed by 144 which increased total open position to 1411


On 11 Nov BEL was trading at 299.75. The strike last trading price was 0.8, which was -0.20 lower than the previous day. The implied volatity was 35.77, the open interest changed by -47 which decreased total open position to 1267


On 8 Nov BEL was trading at 297.75. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was 33.16, the open interest changed by 29 which increased total open position to 1317


On 7 Nov BEL was trading at 300.35. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was 34.69, the open interest changed by -29 which decreased total open position to 1287


On 6 Nov BEL was trading at 301.85. The strike last trading price was 1, which was -2.55 lower than the previous day. The implied volatity was 35.17, the open interest changed by 260 which increased total open position to 1316


On 5 Nov BEL was trading at 286.35. The strike last trading price was 3.55, which was -1.20 lower than the previous day. The implied volatity was 35.71, the open interest changed by 7 which increased total open position to 1064


On 4 Nov BEL was trading at 284.15. The strike last trading price was 4.75, which was 0.65 higher than the previous day. The implied volatity was 38.54, the open interest changed by 31 which increased total open position to 1058


On 1 Nov BEL was trading at 288.65. The strike last trading price was 4.1, which was -0.35 lower than the previous day. The implied volatity was 38.56, the open interest changed by 16 which increased total open position to 1032


On 31 Oct BEL was trading at 284.90. The strike last trading price was 4.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct BEL was trading at 288.55. The strike last trading price was 4, which was -0.70 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 4.7, which was -7.10 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 11.8, which was 1.65 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 10.15, which was -0.70 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 10.85, which was -1.40 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 12.25, 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 11.2, which was 4.35 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 6.85, which was 2.50 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 4.35, 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 17 Oct BEL was trading at 284.55. The strike last trading price was 5.1, 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 16 Oct BEL was trading at 285.70. The strike last trading price was 4.5, 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 15 Oct BEL was trading at 288.85. The strike last trading price was 3.8, which was -0.70 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 4.5, 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 11 Oct BEL was trading at 285.90. The strike last trading price was 5, 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 10 Oct BEL was trading at 286.90. The strike last trading price was 4.8, which was -1.20 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 6, 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 8 Oct BEL was trading at 280.25. The strike last trading price was 8.6, which was -4.20 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 12.8, which was 3.05 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 9.75, which was 0.30 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 9.45, which was 1.55 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 7.9, 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 30 Sept BEL was trading at 285.10. The strike last trading price was 7.85, which was 2.30 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 5.55, 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 26 Sept BEL was trading at 290.50. The strike last trading price was 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 25 Sept BEL was trading at 289.85. The strike last trading price was 6, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Sept BEL was trading at 291.80. The strike last trading price was 7.35, which was -6.65 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 14, 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 14, 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 14, 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 4 Sept BEL was trading at 298.95. The strike last trading price was 13.2, 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 3 Sept BEL was trading at 297.15. The strike last trading price was 13.2, 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 2 Sept BEL was trading at 296.90. The strike last trading price was 13.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to