`
[--[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 290 CE
Delta: 0.33
Vega: 0.20
Theta: -0.23
Gamma: 0.02
Date Close Ltp Change IV Volume Change OI OI
14 Nov 280.95 3.35 -1.00 29.03 5,313 130 2,031
13 Nov 281.55 4.35 -2.95 31.43 5,385 517 1,914
12 Nov 290.15 7.3 -6.90 29.05 1,625 174 1,415
11 Nov 299.75 14.2 1.70 30.08 805 -37 1,242
8 Nov 297.75 12.5 -2.45 27.20 931 -44 1,278
7 Nov 300.35 14.95 -2.20 27.75 1,026 -146 1,320
6 Nov 301.85 17.15 9.20 30.96 7,260 -1,261 1,471
5 Nov 286.35 7.95 -0.40 31.88 4,946 85 2,735
4 Nov 284.15 8.35 -1.45 35.03 4,353 429 2,659
1 Nov 288.65 9.8 -0.10 30.25 972 166 2,236
31 Oct 284.90 9.9 -1.35 - 2,949 607 2,078
30 Oct 288.55 11.25 2.50 - 5,198 572 1,451
29 Oct 283.65 8.75 2.90 - 2,264 -91 879
28 Oct 270.05 5.85 -2.55 - 1,420 418 971
25 Oct 272.35 8.4 2.05 - 929 153 553
24 Oct 271.35 6.35 0.35 - 148 9 399
23 Oct 268.65 6 -0.50 - 321 49 390
22 Oct 271.65 6.5 -3.70 - 215 44 341
21 Oct 282.30 10.2 -2.50 - 127 42 297
18 Oct 287.15 12.7 1.80 - 96 6 252
17 Oct 284.55 10.9 -0.90 - 83 13 244
16 Oct 285.70 11.8 -0.90 - 121 24 231
15 Oct 288.85 12.7 1.20 - 124 5 207
14 Oct 285.70 11.5 -0.25 - 64 3 201
11 Oct 285.90 11.75 -1.05 - 89 35 198
10 Oct 286.90 12.8 1.85 - 82 32 164
9 Oct 282.40 10.95 0.30 - 83 -8 132
8 Oct 280.25 10.65 3.65 - 67 7 141
7 Oct 267.35 7 -3.60 - 118 60 133
4 Oct 277.20 10.6 -1.90 - 42 12 70
3 Oct 278.70 12.5 -2.55 - 49 -2 61
1 Oct 283.95 15.05 -0.70 - 13 5 62
30 Sept 285.10 15.75 -3.25 - 77 29 57
27 Sept 293.45 19 1.00 - 38 18 27
26 Sept 290.50 18 -0.10 - 1 0 10
25 Sept 289.85 18.1 2.10 - 13 7 9
24 Sept 291.80 16 -16.85 - 2 1 1
23 Sept 286.30 32.85 0.00 - 0 0 0
20 Sept 277.35 32.85 0.00 - 0 0 0
19 Sept 272.70 32.85 0.00 - 0 0 0
4 Sept 298.95 32.85 0.00 - 0 0 0
3 Sept 297.15 32.85 0.00 - 0 0 0
2 Sept 296.90 32.85 - 0 0 0


For Bharat Electronics Ltd - strike price 290 expiring on 28NOV2024

Delta for 290 CE is 0.33

Historical price for 290 CE is as follows

On 14 Nov BEL was trading at 280.95. The strike last trading price was 3.35, which was -1.00 lower than the previous day. The implied volatity was 29.03, the open interest changed by 130 which increased total open position to 2031


On 13 Nov BEL was trading at 281.55. The strike last trading price was 4.35, which was -2.95 lower than the previous day. The implied volatity was 31.43, the open interest changed by 517 which increased total open position to 1914


On 12 Nov BEL was trading at 290.15. The strike last trading price was 7.3, which was -6.90 lower than the previous day. The implied volatity was 29.05, the open interest changed by 174 which increased total open position to 1415


On 11 Nov BEL was trading at 299.75. The strike last trading price was 14.2, which was 1.70 higher than the previous day. The implied volatity was 30.08, the open interest changed by -37 which decreased total open position to 1242


On 8 Nov BEL was trading at 297.75. The strike last trading price was 12.5, which was -2.45 lower than the previous day. The implied volatity was 27.20, the open interest changed by -44 which decreased total open position to 1278


On 7 Nov BEL was trading at 300.35. The strike last trading price was 14.95, which was -2.20 lower than the previous day. The implied volatity was 27.75, the open interest changed by -146 which decreased total open position to 1320


On 6 Nov BEL was trading at 301.85. The strike last trading price was 17.15, which was 9.20 higher than the previous day. The implied volatity was 30.96, the open interest changed by -1261 which decreased total open position to 1471


On 5 Nov BEL was trading at 286.35. The strike last trading price was 7.95, which was -0.40 lower than the previous day. The implied volatity was 31.88, the open interest changed by 85 which increased total open position to 2735


On 4 Nov BEL was trading at 284.15. The strike last trading price was 8.35, which was -1.45 lower than the previous day. The implied volatity was 35.03, the open interest changed by 429 which increased total open position to 2659


On 1 Nov BEL was trading at 288.65. The strike last trading price was 9.8, which was -0.10 lower than the previous day. The implied volatity was 30.25, the open interest changed by 166 which increased total open position to 2236


On 31 Oct BEL was trading at 284.90. The strike last trading price was 9.9, 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 30 Oct BEL was trading at 288.55. The strike last trading price was 11.25, 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 29 Oct BEL was trading at 283.65. The strike last trading price was 8.75, which was 2.90 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 5.85, 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 25 Oct BEL was trading at 272.35. The strike last trading price was 8.4, which was 2.05 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 6.35, 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 6, 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 22 Oct BEL was trading at 271.65. The strike last trading price was 6.5, which was -3.70 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 10.2, which was -2.50 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 12.7, which was 1.80 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 10.9, which was -0.90 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 11.8, which was -0.90 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 12.7, 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 11.5, which was -0.25 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 11.75, 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 12.8, which was 1.85 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 10.95, 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 8 Oct BEL was trading at 280.25. The strike last trading price was 10.65, which was 3.65 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, which was -3.60 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 10.6, which was -1.90 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 12.5, 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 15.05, 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 30 Sept BEL was trading at 285.10. The strike last trading price was 15.75, which was -3.25 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 19, which was 1.00 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 18, 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 25 Sept BEL was trading at 289.85. The strike last trading price was 18.1, which was 2.10 higher 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 16, which was -16.85 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 32.85, 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 32.85, 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 32.85, 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 Sept BEL was trading at 298.95. The strike last trading price was 32.85, 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 32.85, 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 32.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


BEL 28NOV2024 290 PE
Delta: -0.65
Vega: 0.20
Theta: -0.19
Gamma: 0.02
Date Close Ltp Change IV Volume Change OI OI
14 Nov 280.95 11.8 0.70 33.04 850 -39 1,183
13 Nov 281.55 11.1 3.70 31.15 2,069 -141 1,223
12 Nov 290.15 7.4 3.75 31.82 3,324 36 1,418
11 Nov 299.75 3.65 -1.10 31.23 1,886 91 1,394
8 Nov 297.75 4.75 0.65 30.56 2,846 -66 1,307
7 Nov 300.35 4.1 0.45 30.93 2,194 -98 1,381
6 Nov 301.85 3.65 -7.70 30.31 5,062 462 1,489
5 Nov 286.35 11.35 -2.00 34.94 674 20 1,027
4 Nov 284.15 13.35 1.75 38.32 691 4 1,006
1 Nov 288.65 11.6 -0.65 38.36 260 53 1,003
31 Oct 284.90 12.25 0.90 - 879 237 951
30 Oct 288.55 11.35 -1.80 - 1,852 387 715
29 Oct 283.65 13.15 -10.35 - 239 54 328
28 Oct 270.05 23.5 1.45 - 132 62 274
25 Oct 272.35 22.05 -0.30 - 51 1 212
24 Oct 271.35 22.35 -2.05 - 94 70 212
23 Oct 268.65 24.4 1.40 - 33 6 142
22 Oct 271.65 23 7.25 - 47 10 136
21 Oct 282.30 15.75 4.10 - 37 15 126
18 Oct 287.15 11.65 -2.20 - 29 8 109
17 Oct 284.55 13.85 1.35 - 18 2 100
16 Oct 285.70 12.5 1.40 - 12 3 97
15 Oct 288.85 11.1 -1.20 - 28 13 95
14 Oct 285.70 12.3 -0.60 - 19 2 81
11 Oct 285.90 12.9 0.90 - 11 -2 79
10 Oct 286.90 12 -3.25 - 31 10 81
9 Oct 282.40 15.25 -0.95 - 42 -4 73
8 Oct 280.25 16.2 -6.80 - 18 -1 78
7 Oct 267.35 23 3.95 - 25 14 76
4 Oct 277.20 19.05 0.20 - 9 4 62
3 Oct 278.70 18.85 2.75 - 6 -1 57
1 Oct 283.95 16.1 -0.85 - 5 2 56
30 Sept 285.10 16.95 4.85 - 43 13 48
27 Sept 293.45 12.1 -0.75 - 42 21 34
26 Sept 290.50 12.85 -1.05 - 6 1 12
25 Sept 289.85 13.9 0.40 - 11 10 12
24 Sept 291.80 13.5 -7.95 - 2 1 1
23 Sept 286.30 21.45 0.00 - 0 0 0
20 Sept 277.35 21.45 0.00 - 0 0 0
19 Sept 272.70 21.45 0.00 - 0 0 0
4 Sept 298.95 21.45 0.00 - 0 0 0
3 Sept 297.15 21.45 0.00 - 0 0 0
2 Sept 296.90 21.45 - 0 0 0


For Bharat Electronics Ltd - strike price 290 expiring on 28NOV2024

Delta for 290 PE is -0.65

Historical price for 290 PE is as follows

On 14 Nov BEL was trading at 280.95. The strike last trading price was 11.8, which was 0.70 higher than the previous day. The implied volatity was 33.04, the open interest changed by -39 which decreased total open position to 1183


On 13 Nov BEL was trading at 281.55. The strike last trading price was 11.1, which was 3.70 higher than the previous day. The implied volatity was 31.15, the open interest changed by -141 which decreased total open position to 1223


On 12 Nov BEL was trading at 290.15. The strike last trading price was 7.4, which was 3.75 higher than the previous day. The implied volatity was 31.82, the open interest changed by 36 which increased total open position to 1418


On 11 Nov BEL was trading at 299.75. The strike last trading price was 3.65, which was -1.10 lower than the previous day. The implied volatity was 31.23, the open interest changed by 91 which increased total open position to 1394


On 8 Nov BEL was trading at 297.75. The strike last trading price was 4.75, which was 0.65 higher than the previous day. The implied volatity was 30.56, the open interest changed by -66 which decreased total open position to 1307


On 7 Nov BEL was trading at 300.35. The strike last trading price was 4.1, which was 0.45 higher than the previous day. The implied volatity was 30.93, the open interest changed by -98 which decreased total open position to 1381


On 6 Nov BEL was trading at 301.85. The strike last trading price was 3.65, which was -7.70 lower than the previous day. The implied volatity was 30.31, the open interest changed by 462 which increased total open position to 1489


On 5 Nov BEL was trading at 286.35. The strike last trading price was 11.35, which was -2.00 lower than the previous day. The implied volatity was 34.94, the open interest changed by 20 which increased total open position to 1027


On 4 Nov BEL was trading at 284.15. The strike last trading price was 13.35, which was 1.75 higher than the previous day. The implied volatity was 38.32, the open interest changed by 4 which increased total open position to 1006


On 1 Nov BEL was trading at 288.65. The strike last trading price was 11.6, which was -0.65 lower than the previous day. The implied volatity was 38.36, the open interest changed by 53 which increased total open position to 1003


On 31 Oct BEL was trading at 284.90. The strike last trading price was 12.25, which was 0.90 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 11.35, which was -1.80 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 13.15, which was -10.35 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 23.5, which was 1.45 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 22.05, 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 24 Oct BEL was trading at 271.35. The strike last trading price was 22.35, which was -2.05 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 24.4, which was 1.40 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 23, which was 7.25 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 15.75, which was 4.10 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 11.65, which was -2.20 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 13.85, which was 1.35 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 12.5, which was 1.40 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 11.1, 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 14 Oct BEL was trading at 285.70. The strike last trading price was 12.3, which was -0.60 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 12.9, which was 0.90 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 12, which was -3.25 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 15.25, which was -0.95 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 16.2, which was -6.80 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 23, which was 3.95 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 19.05, 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 3 Oct BEL was trading at 278.70. The strike last trading price was 18.85, which was 2.75 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 16.1, which was -0.85 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 16.95, which was 4.85 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 12.1, 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 26 Sept BEL was trading at 290.50. The strike last trading price was 12.85, 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 25 Sept BEL was trading at 289.85. The strike last trading price was 13.9, which was 0.40 higher 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 13.5, which was -7.95 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 21.45, 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 21.45, 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 21.45, 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 Sept BEL was trading at 298.95. The strike last trading price was 21.45, 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 21.45, 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 21.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to