BEL
Bharat Electronics Ltd
Historical option data for BEL
06 Sep 2024 04:12 PM IST
| BEL 280 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 283.60 | 11.35 | -4.45 | 47,96,550 | 6,15,600 | 13,25,250 | ||||
| 5 Sept | 290.60 | 15.8 | -6.75 | 7,35,300 | 88,350 | 7,09,650 | ||||
| 4 Sept | 298.95 | 22.55 | 0.90 | 3,87,600 | -17,100 | 6,15,600 | ||||
| 3 Sept | 297.15 | 21.65 | 0.60 | 1,65,300 | 31,350 | 6,29,850 | ||||
| 2 Sept | 296.90 | 21.05 | -2.60 | 1,93,800 | -25,650 | 5,95,650 | ||||
| 30 Aug | 299.30 | 23.65 | 0.75 | 3,33,450 | 54,150 | 6,18,450 | ||||
| 29 Aug | 296.20 | 22.9 | -2.20 | 6,09,900 | 2,30,850 | 5,61,450 | ||||
| 28 Aug | 299.95 | 25.1 | -1.15 | 74,100 | 31,350 | 3,27,750 | ||||
| 27 Aug | 300.90 | 26.25 | -4.60 | 99,750 | 74,100 | 2,93,550 | ||||
| 26 Aug | 306.70 | 30.85 | -0.15 | 28,500 | 17,100 | 2,19,450 | ||||
| 23 Aug | 306.00 | 31 | 1.15 | 91,200 | 62,700 | 2,02,350 | ||||
| 22 Aug | 304.50 | 29.85 | -1.70 | 94,050 | 65,550 | 1,33,950 | ||||
| 21 Aug | 305.40 | 31.55 | 2.35 | 19,950 | -2,850 | 68,400 | ||||
| 20 Aug | 303.15 | 29.2 | -1.30 | 34,200 | 17,100 | 71,250 | ||||
| 19 Aug | 302.15 | 30.5 | 0.90 | 28,500 | 8,550 | 51,300 | ||||
| 16 Aug | 303.30 | 29.6 | 6.10 | 11,400 | 2,850 | 42,750 | ||||
|
|
||||||||||
| 14 Aug | 293.70 | 23.5 | -3.65 | 11,400 | 2,850 | 31,350 | ||||
| 13 Aug | 296.15 | 27.15 | -3.75 | 14,250 | 0 | 14,250 | ||||
| 12 Aug | 301.40 | 30.9 | 0.00 | 0 | -2,850 | 0 | ||||
| 9 Aug | 302.20 | 30.9 | 1.50 | 2,850 | 0 | 17,100 | ||||
| 8 Aug | 298.25 | 29.4 | 0.20 | 22,800 | 8,550 | 17,100 | ||||
| 7 Aug | 300.20 | 29.2 | 3.10 | 5,700 | 0 | 2,850 | ||||
| 6 Aug | 287.25 | 26.1 | 0.00 | 0 | 2,850 | 0 | ||||
| 5 Aug | 290.25 | 26.1 | -19.00 | 14,250 | 2,850 | 2,850 | ||||
| 2 Aug | 302.95 | 45.1 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 311.15 | 45.1 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 316.05 | 45.1 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 318.10 | 45.1 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 321.35 | 45.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 309.90 | 45.1 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 301.45 | 45.1 | 45.10 | 0 | 0 | 0 | ||||
| 19 Jul | 306.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 326.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 334.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 317.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 306.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 307.65 | 0 | 0 | 0 | 0 | |||||
For Bharat Electronics Ltd - strike price 280 expiring on 26SEP2024
Delta for 280 CE is -
Historical price for 280 CE is as follows
On 6 Sept BEL was trading at 283.60. The strike last trading price was 11.35, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 615600 which increased total open position to 1325250
On 5 Sept BEL was trading at 290.60. The strike last trading price was 15.8, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 88350 which increased total open position to 709650
On 4 Sept BEL was trading at 298.95. The strike last trading price was 22.55, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -17100 which decreased total open position to 615600
On 3 Sept BEL was trading at 297.15. The strike last trading price was 21.65, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 31350 which increased total open position to 629850
On 2 Sept BEL was trading at 296.90. The strike last trading price was 21.05, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by -25650 which decreased total open position to 595650
On 30 Aug BEL was trading at 299.30. The strike last trading price was 23.65, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 54150 which increased total open position to 618450
On 29 Aug BEL was trading at 296.20. The strike last trading price was 22.9, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 230850 which increased total open position to 561450
On 28 Aug BEL was trading at 299.95. The strike last trading price was 25.1, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 31350 which increased total open position to 327750
On 27 Aug BEL was trading at 300.90. The strike last trading price was 26.25, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 74100 which increased total open position to 293550
On 26 Aug BEL was trading at 306.70. The strike last trading price was 30.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 17100 which increased total open position to 219450
On 23 Aug BEL was trading at 306.00. The strike last trading price was 31, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 62700 which increased total open position to 202350
On 22 Aug BEL was trading at 304.50. The strike last trading price was 29.85, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 65550 which increased total open position to 133950
On 21 Aug BEL was trading at 305.40. The strike last trading price was 31.55, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by -2850 which decreased total open position to 68400
On 20 Aug BEL was trading at 303.15. The strike last trading price was 29.2, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 17100 which increased total open position to 71250
On 19 Aug BEL was trading at 302.15. The strike last trading price was 30.5, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 8550 which increased total open position to 51300
On 16 Aug BEL was trading at 303.30. The strike last trading price was 29.6, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 42750
On 14 Aug BEL was trading at 293.70. The strike last trading price was 23.5, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 31350
On 13 Aug BEL was trading at 296.15. The strike last trading price was 27.15, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14250
On 12 Aug BEL was trading at 301.40. The strike last trading price was 30.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2850 which decreased total open position to 0
On 9 Aug BEL was trading at 302.20. The strike last trading price was 30.9, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17100
On 8 Aug BEL was trading at 298.25. The strike last trading price was 29.4, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 8550 which increased total open position to 17100
On 7 Aug BEL was trading at 300.20. The strike last trading price was 29.2, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2850
On 6 Aug BEL was trading at 287.25. The strike last trading price was 26.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 0
On 5 Aug BEL was trading at 290.25. The strike last trading price was 26.1, which was -19.00 lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 2850
On 2 Aug BEL was trading at 302.95. The strike last trading price was 45.1, 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 1 Aug BEL was trading at 311.15. The strike last trading price was 45.1, 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 31 Jul BEL was trading at 316.05. The strike last trading price was 45.1, 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 30 Jul BEL was trading at 318.10. The strike last trading price was 45.1, 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 29 Jul BEL was trading at 321.35. The strike last trading price was 45.1, 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 26 Jul BEL was trading at 309.90. The strike last trading price was 45.1, 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 25 Jul BEL was trading at 301.45. The strike last trading price was 45.1, which was 45.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jul BEL was trading at 306.30. 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 0 which decreased total open position to 0
On 16 Jul BEL was trading at 326.15. 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 0 which decreased total open position to 0
On 8 Jul BEL was trading at 334.60. 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 0 which decreased total open position to 0
On 4 Jul BEL was trading at 317.35. 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 0 which decreased total open position to 0
On 2 Jul BEL was trading at 306.10. 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 0 which decreased total open position to 0
On 1 Jul BEL was trading at 307.65. 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 280 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 283.60 | 6.9 | 2.25 | 1,32,69,600 | -1,14,000 | 59,99,250 |
| 5 Sept | 290.60 | 4.65 | 2.00 | 86,72,550 | -8,15,100 | 61,27,500 |
| 4 Sept | 298.95 | 2.65 | -0.45 | 47,68,050 | 0 | 69,51,150 |
| 3 Sept | 297.15 | 3.1 | -0.05 | 41,38,200 | -57,000 | 69,19,800 |
| 2 Sept | 296.90 | 3.15 | 0.20 | 64,26,750 | -11,00,100 | 69,79,650 |
| 30 Aug | 299.30 | 2.95 | -1.00 | 1,63,81,800 | 25,84,950 | 81,51,000 |
| 29 Aug | 296.20 | 3.95 | 0.90 | 1,10,35,200 | 24,82,350 | 55,48,950 |
| 28 Aug | 299.95 | 3.05 | 0.05 | 13,08,150 | 3,16,350 | 30,66,600 |
| 27 Aug | 300.90 | 3 | 0.65 | 15,24,750 | 5,13,000 | 27,53,100 |
| 26 Aug | 306.70 | 2.35 | -0.45 | 9,06,300 | 2,36,550 | 22,37,250 |
| 23 Aug | 306.00 | 2.8 | 0.00 | 15,07,650 | 5,70,000 | 19,92,150 |
| 22 Aug | 304.50 | 2.8 | 0.40 | 9,80,400 | 2,70,750 | 14,19,300 |
| 21 Aug | 305.40 | 2.4 | -0.75 | 7,66,650 | 2,62,200 | 11,51,400 |
| 20 Aug | 303.15 | 3.15 | -0.35 | 4,21,800 | 1,08,300 | 8,83,500 |
| 19 Aug | 302.15 | 3.5 | -0.20 | 3,81,900 | 1,22,550 | 7,66,650 |
| 16 Aug | 303.30 | 3.7 | -3.20 | 3,67,650 | 65,550 | 6,46,950 |
| 14 Aug | 293.70 | 6.9 | -0.10 | 1,33,950 | 28,500 | 5,78,550 |
| 13 Aug | 296.15 | 7 | 1.60 | 3,76,200 | 34,200 | 5,47,200 |
| 12 Aug | 301.40 | 5.4 | -0.25 | 71,250 | 25,650 | 5,10,150 |
| 9 Aug | 302.20 | 5.65 | -1.85 | 62,700 | 19,950 | 4,84,500 |
| 8 Aug | 298.25 | 7.5 | 1.00 | 1,31,100 | -25,650 | 4,61,700 |
| 7 Aug | 300.20 | 6.5 | -6.05 | 1,36,800 | 45,600 | 4,87,350 |
| 6 Aug | 287.25 | 12.55 | 1.35 | 2,10,900 | 39,900 | 4,44,600 |
| 5 Aug | 290.25 | 11.2 | 5.00 | 4,58,850 | -5,700 | 4,04,700 |
| 2 Aug | 302.95 | 6.2 | 2.20 | 1,85,250 | 1,31,100 | 4,04,700 |
| 1 Aug | 311.15 | 4 | 0.50 | 1,56,750 | 1,16,850 | 2,70,750 |
| 31 Jul | 316.05 | 3.5 | -0.10 | 17,100 | 0 | 1,48,200 |
| 30 Jul | 318.10 | 3.6 | 0.55 | 2,22,300 | 57,000 | 1,31,100 |
| 29 Jul | 321.35 | 3.05 | -3.05 | 76,950 | 31,350 | 74,100 |
| 26 Jul | 309.90 | 6.1 | -3.55 | 42,750 | 34,200 | 42,750 |
| 25 Jul | 301.45 | 9.65 | -5.90 | 11,400 | 8,550 | 8,550 |
| 19 Jul | 306.30 | 15.55 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 326.15 | 15.55 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 334.60 | 15.55 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 317.35 | 15.55 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 306.10 | 15.55 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 307.65 | 15.55 | 0 | 0 | 0 | |
For Bharat Electronics Ltd - strike price 280 expiring on 26SEP2024
Delta for 280 PE is -
Historical price for 280 PE is as follows
On 6 Sept BEL was trading at 283.60. The strike last trading price was 6.9, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by -114000 which decreased total open position to 5999250
On 5 Sept BEL was trading at 290.60. The strike last trading price was 4.65, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -815100 which decreased total open position to 6127500
On 4 Sept BEL was trading at 298.95. The strike last trading price was 2.65, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6951150
On 3 Sept BEL was trading at 297.15. The strike last trading price was 3.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -57000 which decreased total open position to 6919800
On 2 Sept BEL was trading at 296.90. The strike last trading price was 3.15, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -1100100 which decreased total open position to 6979650
On 30 Aug BEL was trading at 299.30. The strike last trading price was 2.95, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 2584950 which increased total open position to 8151000
On 29 Aug BEL was trading at 296.20. The strike last trading price was 3.95, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 2482350 which increased total open position to 5548950
On 28 Aug BEL was trading at 299.95. The strike last trading price was 3.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 316350 which increased total open position to 3066600
On 27 Aug BEL was trading at 300.90. The strike last trading price was 3, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 513000 which increased total open position to 2753100
On 26 Aug BEL was trading at 306.70. The strike last trading price was 2.35, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 236550 which increased total open position to 2237250
On 23 Aug BEL was trading at 306.00. 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 570000 which increased total open position to 1992150
On 22 Aug BEL was trading at 304.50. The strike last trading price was 2.8, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 270750 which increased total open position to 1419300
On 21 Aug BEL was trading at 305.40. The strike last trading price was 2.4, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 262200 which increased total open position to 1151400
On 20 Aug BEL was trading at 303.15. The strike last trading price was 3.15, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 108300 which increased total open position to 883500
On 19 Aug BEL was trading at 302.15. The strike last trading price was 3.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 122550 which increased total open position to 766650
On 16 Aug BEL was trading at 303.30. The strike last trading price was 3.7, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 65550 which increased total open position to 646950
On 14 Aug BEL was trading at 293.70. The strike last trading price was 6.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 28500 which increased total open position to 578550
On 13 Aug BEL was trading at 296.15. The strike last trading price was 7, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 34200 which increased total open position to 547200
On 12 Aug BEL was trading at 301.40. The strike last trading price was 5.4, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 25650 which increased total open position to 510150
On 9 Aug BEL was trading at 302.20. The strike last trading price was 5.65, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 19950 which increased total open position to 484500
On 8 Aug BEL was trading at 298.25. The strike last trading price was 7.5, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -25650 which decreased total open position to 461700
On 7 Aug BEL was trading at 300.20. The strike last trading price was 6.5, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 45600 which increased total open position to 487350
On 6 Aug BEL was trading at 287.25. The strike last trading price was 12.55, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 39900 which increased total open position to 444600
On 5 Aug BEL was trading at 290.25. The strike last trading price was 11.2, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by -5700 which decreased total open position to 404700
On 2 Aug BEL was trading at 302.95. The strike last trading price was 6.2, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 131100 which increased total open position to 404700
On 1 Aug BEL was trading at 311.15. The strike last trading price was 4, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 116850 which increased total open position to 270750
On 31 Jul BEL was trading at 316.05. The strike last trading price was 3.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 148200
On 30 Jul BEL was trading at 318.10. The strike last trading price was 3.6, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 57000 which increased total open position to 131100
On 29 Jul BEL was trading at 321.35. The strike last trading price was 3.05, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 31350 which increased total open position to 74100
On 26 Jul BEL was trading at 309.90. The strike last trading price was 6.1, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 34200 which increased total open position to 42750
On 25 Jul BEL was trading at 301.45. The strike last trading price was 9.65, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 8550 which increased total open position to 8550
On 19 Jul BEL was trading at 306.30. The strike last trading price was 15.55, 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 16 Jul BEL was trading at 326.15. The strike last trading price was 15.55, 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 Jul BEL was trading at 334.60. The strike last trading price was 15.55, 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 Jul BEL was trading at 317.35. The strike last trading price was 15.55, 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 2 Jul BEL was trading at 306.10. The strike last trading price was 15.55, 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 1 Jul BEL was trading at 307.65. The strike last trading price was 15.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0