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

275.45 -3.55 (-1.27%)

Back to Option Chain


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