BEL
Bharat Electronics Ltd
Historical option data for BEL
06 Sep 2024 04:12 PM IST
| BEL 290 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 283.60 | 6.6 | -3.40 | 1,71,02,850 | 14,56,350 | 58,31,100 | ||||
| 5 Sept | 290.60 | 10 | -5.25 | 95,47,500 | 30,01,050 | 43,29,150 | ||||
| 4 Sept | 298.95 | 15.25 | 0.75 | 21,40,350 | 1,51,050 | 13,25,250 | ||||
| 3 Sept | 297.15 | 14.5 | 0.55 | 11,97,000 | 34,200 | 11,62,800 | ||||
| 2 Sept | 296.90 | 13.95 | -2.35 | 9,71,850 | 1,11,150 | 11,28,600 | ||||
| 30 Aug | 299.30 | 16.3 | 0.65 | 23,76,900 | 74,100 | 10,08,900 | ||||
| 29 Aug | 296.20 | 15.65 | -1.95 | 21,88,800 | 3,70,500 | 9,31,950 | ||||
| 28 Aug | 299.95 | 17.6 | -1.05 | 4,61,700 | 74,100 | 5,55,750 | ||||
| 27 Aug | 300.90 | 18.65 | -4.40 | 2,22,300 | 82,650 | 4,78,800 | ||||
| 26 Aug | 306.70 | 23.05 | -0.95 | 88,350 | 2,850 | 3,96,150 | ||||
| 23 Aug | 306.00 | 24 | 1.60 | 1,62,450 | 31,350 | 3,50,550 | ||||
| 22 Aug | 304.50 | 22.4 | -0.85 | 71,250 | -2,850 | 3,19,200 | ||||
| 21 Aug | 305.40 | 23.25 | 1.95 | 48,450 | -5,700 | 3,16,350 | ||||
| 20 Aug | 303.15 | 21.3 | 0.35 | 96,900 | 48,450 | 3,22,050 | ||||
|
|
||||||||||
| 19 Aug | 302.15 | 20.95 | -1.05 | 1,25,400 | 91,200 | 2,73,600 | ||||
| 16 Aug | 303.30 | 22 | 5.00 | 99,750 | 2,850 | 1,85,250 | ||||
| 14 Aug | 293.70 | 17 | -1.50 | 99,750 | 22,800 | 1,79,550 | ||||
| 13 Aug | 296.15 | 18.5 | -3.25 | 51,300 | -14,250 | 1,62,450 | ||||
| 12 Aug | 301.40 | 21.75 | -1.30 | 45,600 | 0 | 1,93,800 | ||||
| 9 Aug | 302.20 | 23.05 | 1.55 | 42,750 | 11,400 | 1,90,950 | ||||
| 8 Aug | 298.25 | 21.5 | -1.30 | 68,400 | -28,500 | 1,79,550 | ||||
| 7 Aug | 300.20 | 22.8 | 5.10 | 1,51,050 | 25,650 | 2,08,050 | ||||
| 6 Aug | 287.25 | 17.7 | -0.10 | 3,76,200 | 88,350 | 1,71,000 | ||||
| 5 Aug | 290.25 | 17.8 | -7.20 | 1,36,800 | 65,550 | 76,950 | ||||
| 2 Aug | 302.95 | 25 | -14.50 | 11,400 | 2,850 | 8,550 | ||||
| 1 Aug | 311.15 | 39.5 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 316.05 | 39.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 318.10 | 39.5 | 0.00 | 0 | 2,850 | 0 | ||||
| 29 Jul | 321.35 | 39.5 | 8.20 | 5,700 | 2,850 | 5,700 | ||||
| 26 Jul | 309.90 | 31.3 | -3.70 | 2,850 | 2,850 | 2,850 | ||||
| 25 Jul | 301.45 | 35 | 35.00 | 0 | 0 | 0 | ||||
| 19 Jul | 306.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 326.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 333.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 333.85 | 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 290 expiring on 26SEP2024
Delta for 290 CE is -
Historical price for 290 CE is as follows
On 6 Sept BEL was trading at 283.60. The strike last trading price was 6.6, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 1456350 which increased total open position to 5831100
On 5 Sept BEL was trading at 290.60. The strike last trading price was 10, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 3001050 which increased total open position to 4329150
On 4 Sept BEL was trading at 298.95. The strike last trading price was 15.25, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 151050 which increased total open position to 1325250
On 3 Sept BEL was trading at 297.15. The strike last trading price was 14.5, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 34200 which increased total open position to 1162800
On 2 Sept BEL was trading at 296.90. The strike last trading price was 13.95, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 111150 which increased total open position to 1128600
On 30 Aug BEL was trading at 299.30. The strike last trading price was 16.3, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 74100 which increased total open position to 1008900
On 29 Aug BEL was trading at 296.20. The strike last trading price was 15.65, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 370500 which increased total open position to 931950
On 28 Aug BEL was trading at 299.95. The strike last trading price was 17.6, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 74100 which increased total open position to 555750
On 27 Aug BEL was trading at 300.90. The strike last trading price was 18.65, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 82650 which increased total open position to 478800
On 26 Aug BEL was trading at 306.70. The strike last trading price was 23.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 396150
On 23 Aug BEL was trading at 306.00. The strike last trading price was 24, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 31350 which increased total open position to 350550
On 22 Aug BEL was trading at 304.50. The strike last trading price was 22.4, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -2850 which decreased total open position to 319200
On 21 Aug BEL was trading at 305.40. The strike last trading price was 23.25, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -5700 which decreased total open position to 316350
On 20 Aug BEL was trading at 303.15. The strike last trading price was 21.3, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 48450 which increased total open position to 322050
On 19 Aug BEL was trading at 302.15. The strike last trading price was 20.95, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 91200 which increased total open position to 273600
On 16 Aug BEL was trading at 303.30. The strike last trading price was 22, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 185250
On 14 Aug BEL was trading at 293.70. The strike last trading price was 17, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 22800 which increased total open position to 179550
On 13 Aug BEL was trading at 296.15. The strike last trading price was 18.5, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by -14250 which decreased total open position to 162450
On 12 Aug BEL was trading at 301.40. The strike last trading price was 21.75, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 193800
On 9 Aug BEL was trading at 302.20. The strike last trading price was 23.05, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 190950
On 8 Aug BEL was trading at 298.25. The strike last trading price was 21.5, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -28500 which decreased total open position to 179550
On 7 Aug BEL was trading at 300.20. The strike last trading price was 22.8, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 25650 which increased total open position to 208050
On 6 Aug BEL was trading at 287.25. The strike last trading price was 17.7, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 88350 which increased total open position to 171000
On 5 Aug BEL was trading at 290.25. The strike last trading price was 17.8, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by 65550 which increased total open position to 76950
On 2 Aug BEL was trading at 302.95. The strike last trading price was 25, which was -14.50 lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 8550
On 1 Aug BEL was trading at 311.15. The strike last trading price was 39.5, 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 39.5, 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 39.5, 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 29 Jul BEL was trading at 321.35. The strike last trading price was 39.5, which was 8.20 higher than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 5700
On 26 Jul BEL was trading at 309.90. The strike last trading price was 31.3, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 2850
On 25 Jul BEL was trading at 301.45. The strike last trading price was 35, which was 35.00 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 12 Jul BEL was trading at 333.10. 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 10 Jul BEL was trading at 333.85. 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 290 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 283.60 | 12.15 | 3.40 | 81,48,150 | -4,98,750 | 50,73,000 |
| 5 Sept | 290.60 | 8.75 | 3.55 | 1,30,18,800 | 15,24,750 | 55,71,750 |
| 4 Sept | 298.95 | 5.2 | -0.70 | 42,43,650 | 79,800 | 40,78,350 |
| 3 Sept | 297.15 | 5.9 | -0.20 | 34,02,900 | 4,24,650 | 40,01,400 |
| 2 Sept | 296.90 | 6.1 | 0.60 | 28,18,650 | 1,02,600 | 35,79,600 |
| 30 Aug | 299.30 | 5.5 | -1.30 | 46,96,800 | 1,93,800 | 34,62,750 |
| 29 Aug | 296.20 | 6.8 | 1.10 | 54,69,150 | 7,15,350 | 32,43,300 |
| 28 Aug | 299.95 | 5.7 | 0.00 | 13,11,000 | 5,78,550 | 25,22,250 |
| 27 Aug | 300.90 | 5.7 | 1.25 | 11,45,700 | 3,70,500 | 19,40,850 |
| 26 Aug | 306.70 | 4.45 | -0.60 | 12,02,700 | 4,18,950 | 15,67,500 |
| 23 Aug | 306.00 | 5.05 | -0.05 | 9,06,300 | 1,76,700 | 11,48,550 |
| 22 Aug | 304.50 | 5.1 | 0.65 | 5,75,700 | 2,50,800 | 9,80,400 |
| 21 Aug | 305.40 | 4.45 | -1.05 | 5,41,500 | 1,08,300 | 7,21,050 |
| 20 Aug | 303.15 | 5.5 | -0.55 | 3,90,450 | 68,400 | 6,12,750 |
| 19 Aug | 302.15 | 6.05 | -0.25 | 2,67,900 | 1,05,450 | 5,44,350 |
| 16 Aug | 303.30 | 6.3 | -3.75 | 2,79,300 | 51,300 | 4,38,900 |
| 14 Aug | 293.70 | 10.05 | -0.70 | 1,33,950 | 31,350 | 3,84,750 |
| 13 Aug | 296.15 | 10.75 | 3.05 | 1,71,000 | 8,550 | 3,59,100 |
| 12 Aug | 301.40 | 7.7 | -0.80 | 28,500 | 0 | 3,47,700 |
| 9 Aug | 302.20 | 8.5 | -2.10 | 79,800 | 28,500 | 3,47,700 |
| 8 Aug | 298.25 | 10.6 | 0.65 | 1,28,250 | 54,150 | 3,19,200 |
| 7 Aug | 300.20 | 9.95 | -7.20 | 68,400 | -5,700 | 2,65,050 |
| 6 Aug | 287.25 | 17.15 | 1.80 | 85,500 | 0 | 2,70,750 |
| 5 Aug | 290.25 | 15.35 | 6.10 | 2,19,450 | 17,100 | 2,67,900 |
| 2 Aug | 302.95 | 9.25 | 2.10 | 85,500 | 17,100 | 2,47,950 |
| 1 Aug | 311.15 | 7.15 | 1.80 | 76,950 | 48,450 | 2,28,000 |
| 31 Jul | 316.05 | 5.35 | 0.10 | 1,25,400 | 28,500 | 1,76,700 |
| 30 Jul | 318.10 | 5.25 | 0.25 | 2,87,850 | 85,500 | 1,45,350 |
| 29 Jul | 321.35 | 5 | -4.00 | 51,300 | 37,050 | 59,850 |
| 26 Jul | 309.90 | 9 | -10.55 | 25,650 | 22,800 | 22,800 |
| 25 Jul | 301.45 | 19.55 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 306.30 | 19.55 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 326.15 | 19.55 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 333.10 | 19.55 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 333.85 | 19.55 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 334.60 | 19.55 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 317.35 | 19.55 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 306.10 | 19.55 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 307.65 | 19.55 | 0 | 0 | 0 | |
For Bharat Electronics Ltd - strike price 290 expiring on 26SEP2024
Delta for 290 PE is -
Historical price for 290 PE is as follows
On 6 Sept BEL was trading at 283.60. The strike last trading price was 12.15, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by -498750 which decreased total open position to 5073000
On 5 Sept BEL was trading at 290.60. The strike last trading price was 8.75, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 1524750 which increased total open position to 5571750
On 4 Sept BEL was trading at 298.95. The strike last trading price was 5.2, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 79800 which increased total open position to 4078350
On 3 Sept BEL was trading at 297.15. The strike last trading price was 5.9, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 424650 which increased total open position to 4001400
On 2 Sept BEL was trading at 296.90. The strike last trading price was 6.1, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 102600 which increased total open position to 3579600
On 30 Aug BEL was trading at 299.30. The strike last trading price was 5.5, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 193800 which increased total open position to 3462750
On 29 Aug BEL was trading at 296.20. The strike last trading price was 6.8, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 715350 which increased total open position to 3243300
On 28 Aug BEL was trading at 299.95. The strike last trading price was 5.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 578550 which increased total open position to 2522250
On 27 Aug BEL was trading at 300.90. The strike last trading price was 5.7, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 370500 which increased total open position to 1940850
On 26 Aug BEL was trading at 306.70. The strike last trading price was 4.45, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 418950 which increased total open position to 1567500
On 23 Aug BEL was trading at 306.00. The strike last trading price was 5.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 176700 which increased total open position to 1148550
On 22 Aug BEL was trading at 304.50. The strike last trading price was 5.1, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 250800 which increased total open position to 980400
On 21 Aug BEL was trading at 305.40. The strike last trading price was 4.45, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 108300 which increased total open position to 721050
On 20 Aug BEL was trading at 303.15. The strike last trading price was 5.5, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 68400 which increased total open position to 612750
On 19 Aug BEL was trading at 302.15. The strike last trading price was 6.05, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 105450 which increased total open position to 544350
On 16 Aug BEL was trading at 303.30. The strike last trading price was 6.3, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 51300 which increased total open position to 438900
On 14 Aug BEL was trading at 293.70. The strike last trading price was 10.05, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 31350 which increased total open position to 384750
On 13 Aug BEL was trading at 296.15. The strike last trading price was 10.75, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 8550 which increased total open position to 359100
On 12 Aug BEL was trading at 301.40. The strike last trading price was 7.7, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 347700
On 9 Aug BEL was trading at 302.20. The strike last trading price was 8.5, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 28500 which increased total open position to 347700
On 8 Aug BEL was trading at 298.25. The strike last trading price was 10.6, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 54150 which increased total open position to 319200
On 7 Aug BEL was trading at 300.20. The strike last trading price was 9.95, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by -5700 which decreased total open position to 265050
On 6 Aug BEL was trading at 287.25. The strike last trading price was 17.15, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 270750
On 5 Aug BEL was trading at 290.25. The strike last trading price was 15.35, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by 17100 which increased total open position to 267900
On 2 Aug BEL was trading at 302.95. The strike last trading price was 9.25, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 17100 which increased total open position to 247950
On 1 Aug BEL was trading at 311.15. The strike last trading price was 7.15, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 48450 which increased total open position to 228000
On 31 Jul BEL was trading at 316.05. The strike last trading price was 5.35, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 28500 which increased total open position to 176700
On 30 Jul BEL was trading at 318.10. The strike last trading price was 5.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 85500 which increased total open position to 145350
On 29 Jul BEL was trading at 321.35. The strike last trading price was 5, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 37050 which increased total open position to 59850
On 26 Jul BEL was trading at 309.90. The strike last trading price was 9, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 22800 which increased total open position to 22800
On 25 Jul BEL was trading at 301.45. The strike last trading price was 19.55, 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 19 Jul BEL was trading at 306.30. The strike last trading price was 19.55, 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 19.55, 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 12 Jul BEL was trading at 333.10. The strike last trading price was 19.55, 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 10 Jul BEL was trading at 333.85. The strike last trading price was 19.55, 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 19.55, 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 19.55, 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 19.55, 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 19.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0