BEL
Bharat Electronics Ltd
Historical option data for BEL
21 Nov 2024 04:12 PM IST
| BEL 28NOV2024 285 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.25
Vega: 0.12
Theta: -0.31
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 275.45 | 1.85 | -1.25 | 34.11 | 3,644 | 311 | 1,612 | |||
| 20 Nov | 279.00 | 3.1 | 0.00 | 33.24 | 7,769 | -97 | 1,306 | |||
| 19 Nov | 279.00 | 3.1 | -0.30 | 33.24 | 7,769 | -92 | 1,306 | |||
| 18 Nov | 278.05 | 3.4 | -1.60 | 31.94 | 4,758 | 386 | 1,404 | |||
| 14 Nov | 280.95 | 5 | -1.20 | 28.27 | 5,195 | 278 | 1,020 | |||
| 13 Nov | 281.55 | 6.2 | -3.65 | 30.94 | 4,547 | 135 | 749 | |||
| 12 Nov | 290.15 | 9.85 | -8.15 | 28.06 | 176 | 1 | 616 | |||
| 11 Nov | 299.75 | 18 | 1.50 | 30.55 | 168 | -4 | 615 | |||
| 8 Nov | 297.75 | 16.5 | -2.05 | 29.34 | 190 | 9 | 618 | |||
| 7 Nov | 300.35 | 18.55 | -2.40 | 26.96 | 176 | 5 | 613 | |||
| 6 Nov | 301.85 | 20.95 | 10.75 | 31.35 | 1,712 | -252 | 610 | |||
| 5 Nov | 286.35 | 10.2 | -0.40 | 31.35 | 4,189 | 127 | 870 | |||
| 4 Nov | 284.15 | 10.6 | -1.75 | 34.95 | 2,121 | 198 | 746 | |||
| 1 Nov | 288.65 | 12.35 | 0.05 | 29.85 | 319 | -1 | 550 | |||
| 31 Oct | 284.90 | 12.3 | -1.40 | - | 1,564 | 251 | 546 | |||
| 30 Oct | 288.55 | 13.7 | 2.70 | - | 970 | 36 | 294 | |||
| 29 Oct | 283.65 | 11 | 3.60 | - | 866 | 44 | 258 | |||
| 28 Oct | 270.05 | 7.4 | -2.85 | - | 574 | 80 | 218 | |||
| 25 Oct | 272.35 | 10.25 | 2.35 | - | 247 | 65 | 138 | |||
| 24 Oct | 271.35 | 7.9 | 0.35 | - | 34 | 2 | 73 | |||
| 23 Oct | 268.65 | 7.55 | -0.30 | - | 44 | 4 | 71 | |||
| 22 Oct | 271.65 | 7.85 | -4.45 | - | 30 | 7 | 67 | |||
| 21 Oct | 282.30 | 12.3 | -2.30 | - | 48 | 14 | 59 | |||
| 18 Oct | 287.15 | 14.6 | 0.75 | - | 24 | 14 | 45 | |||
| 17 Oct | 284.55 | 13.85 | 0.25 | - | 18 | 2 | 30 | |||
|
|
||||||||||
| 16 Oct | 285.70 | 13.6 | -1.60 | - | 15 | 5 | 28 | |||
| 15 Oct | 288.85 | 15.2 | 1.20 | - | 13 | 4 | 23 | |||
| 14 Oct | 285.70 | 14 | -0.20 | - | 2 | 0 | 18 | |||
| 11 Oct | 285.90 | 14.2 | -1.05 | - | 5 | 1 | 17 | |||
| 10 Oct | 286.90 | 15.25 | 1.95 | - | 8 | -1 | 16 | |||
| 9 Oct | 282.40 | 13.3 | 0.35 | - | 24 | 6 | 17 | |||
| 8 Oct | 280.25 | 12.95 | 5.40 | - | 8 | -1 | 11 | |||
| 7 Oct | 267.35 | 7.55 | -4.75 | - | 9 | 3 | 12 | |||
| 4 Oct | 277.20 | 12.3 | -2.85 | - | 7 | 2 | 8 | |||
| 3 Oct | 278.70 | 15.15 | -2.55 | - | 6 | 2 | 6 | |||
| 1 Oct | 283.95 | 17.7 | -0.30 | - | 3 | 1 | 3 | |||
| 30 Sept | 285.10 | 18 | -8.25 | - | 3 | 1 | 1 | |||
| 27 Sept | 293.45 | 26.25 | - | 0 | 0 | 0 | ||||
For Bharat Electronics Ltd - strike price 285 expiring on 28NOV2024
Delta for 285 CE is 0.25
Historical price for 285 CE is as follows
On 21 Nov BEL was trading at 275.45. The strike last trading price was 1.85, which was -1.25 lower than the previous day. The implied volatity was 34.11, the open interest changed by 311 which increased total open position to 1612
On 20 Nov BEL was trading at 279.00. The strike last trading price was 3.1, which was 0.00 lower than the previous day. The implied volatity was 33.24, the open interest changed by -97 which decreased total open position to 1306
On 19 Nov BEL was trading at 279.00. The strike last trading price was 3.1, which was -0.30 lower than the previous day. The implied volatity was 33.24, the open interest changed by -92 which decreased total open position to 1306
On 18 Nov BEL was trading at 278.05. The strike last trading price was 3.4, which was -1.60 lower than the previous day. The implied volatity was 31.94, the open interest changed by 386 which increased total open position to 1404
On 14 Nov BEL was trading at 280.95. The strike last trading price was 5, which was -1.20 lower than the previous day. The implied volatity was 28.27, the open interest changed by 278 which increased total open position to 1020
On 13 Nov BEL was trading at 281.55. The strike last trading price was 6.2, which was -3.65 lower than the previous day. The implied volatity was 30.94, the open interest changed by 135 which increased total open position to 749
On 12 Nov BEL was trading at 290.15. The strike last trading price was 9.85, which was -8.15 lower than the previous day. The implied volatity was 28.06, the open interest changed by 1 which increased total open position to 616
On 11 Nov BEL was trading at 299.75. The strike last trading price was 18, which was 1.50 higher than the previous day. The implied volatity was 30.55, the open interest changed by -4 which decreased total open position to 615
On 8 Nov BEL was trading at 297.75. The strike last trading price was 16.5, which was -2.05 lower than the previous day. The implied volatity was 29.34, the open interest changed by 9 which increased total open position to 618
On 7 Nov BEL was trading at 300.35. The strike last trading price was 18.55, which was -2.40 lower than the previous day. The implied volatity was 26.96, the open interest changed by 5 which increased total open position to 613
On 6 Nov BEL was trading at 301.85. The strike last trading price was 20.95, which was 10.75 higher than the previous day. The implied volatity was 31.35, the open interest changed by -252 which decreased total open position to 610
On 5 Nov BEL was trading at 286.35. The strike last trading price was 10.2, which was -0.40 lower than the previous day. The implied volatity was 31.35, the open interest changed by 127 which increased total open position to 870
On 4 Nov BEL was trading at 284.15. The strike last trading price was 10.6, which was -1.75 lower than the previous day. The implied volatity was 34.95, the open interest changed by 198 which increased total open position to 746
On 1 Nov BEL was trading at 288.65. The strike last trading price was 12.35, which was 0.05 higher than the previous day. The implied volatity was 29.85, the open interest changed by -1 which decreased total open position to 550
On 31 Oct BEL was trading at 284.90. The strike last trading price was 12.3, 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 30 Oct BEL was trading at 288.55. The strike last trading price was 13.7, which was 2.70 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 11, which was 3.60 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 7.4, 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 25 Oct BEL was trading at 272.35. The strike last trading price was 10.25, 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 24 Oct BEL was trading at 271.35. The strike last trading price was 7.9, 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 23 Oct BEL was trading at 268.65. The strike last trading price was 7.55, 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 22 Oct BEL was trading at 271.65. The strike last trading price was 7.85, which was -4.45 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 12.3, which was -2.30 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 14.6, which was 0.75 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 13.85, which was 0.25 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 13.6, which was -1.60 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 15.2, 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 14 Oct BEL was trading at 285.70. The strike last trading price was 14, which was -0.20 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 14.2, which was -1.05 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 15.25, which was 1.95 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 13.3, 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 8 Oct BEL was trading at 280.25. The strike last trading price was 12.95, which was 5.40 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 7.55, which was -4.75 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 12.3, 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 3 Oct BEL was trading at 278.70. The strike last trading price was 15.15, which was -2.55 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 17.7, 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 30 Sept BEL was trading at 285.10. The strike last trading price was 18, which was -8.25 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 26.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BEL 28NOV2024 285 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.74
Vega: 0.12
Theta: -0.26
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 275.45 | 11.55 | 0.65 | 36.53 | 547 | -116 | 803 |
| 20 Nov | 279.00 | 10.9 | 0.00 | 38.28 | 2,315 | 71 | 927 |
| 19 Nov | 279.00 | 10.9 | 1.55 | 38.28 | 2,315 | 79 | 927 |
| 18 Nov | 278.05 | 9.35 | 0.85 | 31.53 | 839 | -94 | 849 |
| 14 Nov | 280.95 | 8.5 | 0.60 | 32.13 | 1,409 | -43 | 947 |
| 13 Nov | 281.55 | 7.9 | 2.75 | 30.36 | 3,541 | 26 | 997 |
| 12 Nov | 290.15 | 5.15 | 2.70 | 31.78 | 1,919 | 35 | 996 |
| 11 Nov | 299.75 | 2.45 | -0.80 | 31.79 | 1,218 | 29 | 964 |
| 8 Nov | 297.75 | 3.25 | 0.35 | 30.76 | 1,480 | 111 | 936 |
| 7 Nov | 300.35 | 2.9 | 0.30 | 31.62 | 1,012 | -83 | 812 |
| 6 Nov | 301.85 | 2.6 | -6.20 | 31.17 | 2,555 | 230 | 898 |
| 5 Nov | 286.35 | 8.8 | -1.70 | 35.02 | 2,620 | 79 | 670 |
| 4 Nov | 284.15 | 10.5 | 1.35 | 37.77 | 926 | 66 | 591 |
| 1 Nov | 288.65 | 9.15 | -0.55 | 38.10 | 148 | 34 | 524 |
| 31 Oct | 284.90 | 9.7 | 0.70 | - | 1,097 | 219 | 486 |
| 30 Oct | 288.55 | 9 | -1.45 | - | 660 | 110 | 270 |
| 29 Oct | 283.65 | 10.45 | -9.60 | - | 170 | 90 | 159 |
| 28 Oct | 270.05 | 20.05 | -6.00 | - | 45 | 13 | 68 |
| 25 Oct | 272.35 | 26.05 | 7.05 | - | 9 | -1 | 55 |
| 24 Oct | 271.35 | 19 | -0.10 | - | 4 | 2 | 55 |
| 23 Oct | 268.65 | 19.1 | 1.95 | - | 15 | 3 | 50 |
| 22 Oct | 271.65 | 17.15 | 4.70 | - | 10 | 5 | 46 |
| 21 Oct | 282.30 | 12.45 | 3.55 | - | 6 | 3 | 40 |
| 18 Oct | 287.15 | 8.9 | -2.10 | - | 8 | 3 | 36 |
| 17 Oct | 284.55 | 11 | 0.55 | - | 14 | 8 | 32 |
| 16 Oct | 285.70 | 10.45 | 1.95 | - | 19 | 6 | 24 |
| 15 Oct | 288.85 | 8.5 | -1.50 | - | 13 | 4 | 15 |
| 14 Oct | 285.70 | 10 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 285.90 | 10 | 0.80 | - | 1 | 0 | 11 |
| 10 Oct | 286.90 | 9.2 | -4.30 | - | 11 | 8 | 10 |
| 9 Oct | 282.40 | 13.5 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 280.25 | 13.5 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 267.35 | 13.5 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 277.20 | 13.5 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 278.70 | 13.5 | 0.00 | - | 0 | 1 | 0 |
| 1 Oct | 283.95 | 13.5 | 0.60 | - | 1 | 0 | 1 |
| 30 Sept | 285.10 | 12.9 | -4.30 | - | 1 | 0 | 0 |
| 27 Sept | 293.45 | 17.2 | - | 0 | 0 | 0 | |
For Bharat Electronics Ltd - strike price 285 expiring on 28NOV2024
Delta for 285 PE is -0.74
Historical price for 285 PE is as follows
On 21 Nov BEL was trading at 275.45. The strike last trading price was 11.55, which was 0.65 higher than the previous day. The implied volatity was 36.53, the open interest changed by -116 which decreased total open position to 803
On 20 Nov BEL was trading at 279.00. The strike last trading price was 10.9, which was 0.00 lower than the previous day. The implied volatity was 38.28, the open interest changed by 71 which increased total open position to 927
On 19 Nov BEL was trading at 279.00. The strike last trading price was 10.9, which was 1.55 higher than the previous day. The implied volatity was 38.28, the open interest changed by 79 which increased total open position to 927
On 18 Nov BEL was trading at 278.05. The strike last trading price was 9.35, which was 0.85 higher than the previous day. The implied volatity was 31.53, the open interest changed by -94 which decreased total open position to 849
On 14 Nov BEL was trading at 280.95. The strike last trading price was 8.5, which was 0.60 higher than the previous day. The implied volatity was 32.13, the open interest changed by -43 which decreased total open position to 947
On 13 Nov BEL was trading at 281.55. The strike last trading price was 7.9, which was 2.75 higher than the previous day. The implied volatity was 30.36, the open interest changed by 26 which increased total open position to 997
On 12 Nov BEL was trading at 290.15. The strike last trading price was 5.15, which was 2.70 higher than the previous day. The implied volatity was 31.78, the open interest changed by 35 which increased total open position to 996
On 11 Nov BEL was trading at 299.75. The strike last trading price was 2.45, which was -0.80 lower than the previous day. The implied volatity was 31.79, the open interest changed by 29 which increased total open position to 964
On 8 Nov BEL was trading at 297.75. The strike last trading price was 3.25, which was 0.35 higher than the previous day. The implied volatity was 30.76, the open interest changed by 111 which increased total open position to 936
On 7 Nov BEL was trading at 300.35. The strike last trading price was 2.9, which was 0.30 higher than the previous day. The implied volatity was 31.62, the open interest changed by -83 which decreased total open position to 812
On 6 Nov BEL was trading at 301.85. The strike last trading price was 2.6, which was -6.20 lower than the previous day. The implied volatity was 31.17, the open interest changed by 230 which increased total open position to 898
On 5 Nov BEL was trading at 286.35. The strike last trading price was 8.8, which was -1.70 lower than the previous day. The implied volatity was 35.02, the open interest changed by 79 which increased total open position to 670
On 4 Nov BEL was trading at 284.15. The strike last trading price was 10.5, which was 1.35 higher than the previous day. The implied volatity was 37.77, the open interest changed by 66 which increased total open position to 591
On 1 Nov BEL was trading at 288.65. The strike last trading price was 9.15, which was -0.55 lower than the previous day. The implied volatity was 38.10, the open interest changed by 34 which increased total open position to 524
On 31 Oct BEL was trading at 284.90. The strike last trading price was 9.7, 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 30 Oct BEL was trading at 288.55. The strike last trading price was 9, which was -1.45 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 10.45, which was -9.60 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 20.05, which was -6.00 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 26.05, which was 7.05 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 19, 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 23 Oct BEL was trading at 268.65. The strike last trading price was 19.1, which was 1.95 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 17.15, which was 4.70 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 12.45, 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 18 Oct BEL was trading at 287.15. The strike last trading price was 8.9, which was -2.10 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 11, 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 16 Oct BEL was trading at 285.70. The strike last trading price was 10.45, which was 1.95 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 8.5, 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 14 Oct BEL was trading at 285.70. 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 11 Oct BEL was trading at 285.90. The strike last trading price was 10, 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 10 Oct BEL was trading at 286.90. The strike last trading price was 9.2, 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 9 Oct BEL was trading at 282.40. The strike last trading price was 13.5, 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 8 Oct BEL was trading at 280.25. The strike last trading price was 13.5, 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 7 Oct BEL was trading at 267.35. The strike last trading price was 13.5, 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 4 Oct BEL was trading at 277.20. The strike last trading price was 13.5, 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 3 Oct BEL was trading at 278.70. The strike last trading price was 13.5, 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 1 Oct BEL was trading at 283.95. The strike last trading price was 13.5, 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 30 Sept BEL was trading at 285.10. The strike last trading price was 12.9, 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 27 Sept BEL was trading at 293.45. The strike last trading price was 17.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
