BEL
Bharat Electronics Ltd
Historical option data for BEL
03 Dec 2024 04:12 PM IST
| BEL 26DEC2024 290 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.88
Vega: 0.15
Theta: -0.16
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 312.10 | 25.1 | 3.50 | 27.47 | 136 | -24 | 420 | |||
| 2 Dec | 306.90 | 21.6 | -1.65 | 31.07 | 135 | 11 | 443 | |||
| 29 Nov | 308.00 | 23.25 | 0.80 | 32.61 | 306 | -27 | 431 | |||
| 28 Nov | 305.75 | 22.45 | -0.40 | 34.22 | 277 | 47 | 458 | |||
| 27 Nov | 307.35 | 22.85 | 6.35 | 31.27 | 718 | -27 | 411 | |||
| 26 Nov | 297.90 | 16.5 | 2.70 | 31.82 | 717 | -57 | 439 | |||
| 25 Nov | 292.35 | 13.8 | 6.10 | 32.18 | 1,640 | 191 | 498 | |||
|
|
||||||||||
| 22 Nov | 280.85 | 7.7 | 1.50 | 30.46 | 653 | 154 | 461 | |||
| 21 Nov | 275.45 | 6.2 | -1.10 | 32.43 | 393 | 69 | 308 | |||
| 20 Nov | 279.00 | 7.3 | 0.00 | 32.37 | 311 | 25 | 238 | |||
| 19 Nov | 279.00 | 7.3 | -0.75 | 32.37 | 311 | 24 | 238 | |||
| 18 Nov | 278.05 | 8.05 | -1.15 | 32.83 | 164 | 57 | 215 | |||
| 14 Nov | 280.95 | 9.2 | -1.05 | 30.50 | 142 | 46 | 158 | |||
| 13 Nov | 281.55 | 10.25 | -2.70 | 31.91 | 112 | 53 | 109 | |||
| 12 Nov | 290.15 | 12.95 | -7.05 | 28.87 | 54 | 34 | 56 | |||
| 11 Nov | 299.75 | 20 | 1.50 | 30.31 | 13 | 0 | 21 | |||
| 8 Nov | 297.75 | 18.5 | -3.75 | 29.33 | 20 | -4 | 20 | |||
| 7 Nov | 300.35 | 22.25 | 0.00 | 0.00 | 0 | 12 | 0 | |||
| 6 Nov | 301.85 | 22.25 | 11.00 | 30.05 | 45 | 11 | 23 | |||
| 5 Nov | 286.35 | 11.25 | -3.05 | 26.79 | 2 | 0 | 12 | |||
| 4 Nov | 284.15 | 14.3 | -2.00 | 35.46 | 5 | 1 | 11 | |||
| 1 Nov | 288.65 | 16.3 | 0.55 | 33.46 | 1 | 0 | 10 | |||
| 31 Oct | 284.90 | 15.75 | -1.95 | - | 7 | 3 | 10 | |||
| 30 Oct | 288.55 | 17.7 | 8.70 | - | 11 | 5 | 7 | |||
| 29 Oct | 283.65 | 9 | 0.00 | - | 0 | -1 | 0 | |||
| 28 Oct | 270.05 | 9 | 0.00 | - | 1 | 3 | 3 | |||
| 25 Oct | 272.35 | 9 | 0.00 | - | 0 | 3 | 0 | |||
| 24 Oct | 271.35 | 9 | -19.80 | - | 3 | 2 | 2 | |||
| 23 Oct | 268.65 | 28.8 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 271.65 | 28.8 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 282.30 | 28.8 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 287.15 | 28.8 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 284.55 | 28.8 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 288.85 | 28.8 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 285.70 | 28.8 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 286.90 | 28.8 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 280.25 | 28.8 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 267.35 | 28.8 | - | 0 | 0 | 0 | ||||
For Bharat Electronics Ltd - strike price 290 expiring on 26DEC2024
Delta for 290 CE is 0.88
Historical price for 290 CE is as follows
On 3 Dec BEL was trading at 312.10. The strike last trading price was 25.1, which was 3.50 higher than the previous day. The implied volatity was 27.47, the open interest changed by -24 which decreased total open position to 420
On 2 Dec BEL was trading at 306.90. The strike last trading price was 21.6, which was -1.65 lower than the previous day. The implied volatity was 31.07, the open interest changed by 11 which increased total open position to 443
On 29 Nov BEL was trading at 308.00. The strike last trading price was 23.25, which was 0.80 higher than the previous day. The implied volatity was 32.61, the open interest changed by -27 which decreased total open position to 431
On 28 Nov BEL was trading at 305.75. The strike last trading price was 22.45, which was -0.40 lower than the previous day. The implied volatity was 34.22, the open interest changed by 47 which increased total open position to 458
On 27 Nov BEL was trading at 307.35. The strike last trading price was 22.85, which was 6.35 higher than the previous day. The implied volatity was 31.27, the open interest changed by -27 which decreased total open position to 411
On 26 Nov BEL was trading at 297.90. The strike last trading price was 16.5, which was 2.70 higher than the previous day. The implied volatity was 31.82, the open interest changed by -57 which decreased total open position to 439
On 25 Nov BEL was trading at 292.35. The strike last trading price was 13.8, which was 6.10 higher than the previous day. The implied volatity was 32.18, the open interest changed by 191 which increased total open position to 498
On 22 Nov BEL was trading at 280.85. The strike last trading price was 7.7, which was 1.50 higher than the previous day. The implied volatity was 30.46, the open interest changed by 154 which increased total open position to 461
On 21 Nov BEL was trading at 275.45. The strike last trading price was 6.2, which was -1.10 lower than the previous day. The implied volatity was 32.43, the open interest changed by 69 which increased total open position to 308
On 20 Nov BEL was trading at 279.00. The strike last trading price was 7.3, which was 0.00 lower than the previous day. The implied volatity was 32.37, the open interest changed by 25 which increased total open position to 238
On 19 Nov BEL was trading at 279.00. The strike last trading price was 7.3, which was -0.75 lower than the previous day. The implied volatity was 32.37, the open interest changed by 24 which increased total open position to 238
On 18 Nov BEL was trading at 278.05. The strike last trading price was 8.05, which was -1.15 lower than the previous day. The implied volatity was 32.83, the open interest changed by 57 which increased total open position to 215
On 14 Nov BEL was trading at 280.95. The strike last trading price was 9.2, which was -1.05 lower than the previous day. The implied volatity was 30.50, the open interest changed by 46 which increased total open position to 158
On 13 Nov BEL was trading at 281.55. The strike last trading price was 10.25, which was -2.70 lower than the previous day. The implied volatity was 31.91, the open interest changed by 53 which increased total open position to 109
On 12 Nov BEL was trading at 290.15. The strike last trading price was 12.95, which was -7.05 lower than the previous day. The implied volatity was 28.87, the open interest changed by 34 which increased total open position to 56
On 11 Nov BEL was trading at 299.75. The strike last trading price was 20, which was 1.50 higher than the previous day. The implied volatity was 30.31, the open interest changed by 0 which decreased total open position to 21
On 8 Nov BEL was trading at 297.75. The strike last trading price was 18.5, which was -3.75 lower than the previous day. The implied volatity was 29.33, the open interest changed by -4 which decreased total open position to 20
On 7 Nov BEL was trading at 300.35. The strike last trading price was 22.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 6 Nov BEL was trading at 301.85. The strike last trading price was 22.25, which was 11.00 higher than the previous day. The implied volatity was 30.05, the open interest changed by 11 which increased total open position to 23
On 5 Nov BEL was trading at 286.35. The strike last trading price was 11.25, which was -3.05 lower than the previous day. The implied volatity was 26.79, the open interest changed by 0 which decreased total open position to 12
On 4 Nov BEL was trading at 284.15. The strike last trading price was 14.3, which was -2.00 lower than the previous day. The implied volatity was 35.46, the open interest changed by 1 which increased total open position to 11
On 1 Nov BEL was trading at 288.65. The strike last trading price was 16.3, which was 0.55 higher than the previous day. The implied volatity was 33.46, the open interest changed by 0 which decreased total open position to 10
On 31 Oct BEL was trading at 284.90. The strike last trading price was 15.75, which was -1.95 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 17.7, which was 8.70 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 9, 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 28 Oct BEL was trading at 270.05. The strike last trading price was 9, 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 25 Oct BEL was trading at 272.35. The strike last trading price was 9, 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 24 Oct BEL was trading at 271.35. The strike last trading price was 9, which was -19.80 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 28.8, 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 22 Oct BEL was trading at 271.65. The strike last trading price was 28.8, 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 21 Oct BEL was trading at 282.30. The strike last trading price was 28.8, 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 18 Oct BEL was trading at 287.15. The strike last trading price was 28.8, 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 17 Oct BEL was trading at 284.55. The strike last trading price was 28.8, 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 15 Oct BEL was trading at 288.85. The strike last trading price was 28.8, 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 14 Oct BEL was trading at 285.70. The strike last trading price was 28.8, 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 10 Oct BEL was trading at 286.90. The strike last trading price was 28.8, 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 28.8, 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 28.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BEL 26DEC2024 290 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.15
Vega: 0.18
Theta: -0.11
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 312.10 | 1.9 | -1.10 | 31.18 | 1,266 | 90 | 1,367 |
| 2 Dec | 306.90 | 3 | -0.25 | 31.52 | 1,168 | 55 | 1,279 |
| 29 Nov | 308.00 | 3.25 | -0.85 | 31.73 | 1,662 | 187 | 1,227 |
| 28 Nov | 305.75 | 4.1 | -0.20 | 32.96 | 1,436 | 177 | 1,043 |
| 27 Nov | 307.35 | 4.3 | -2.15 | 34.32 | 1,534 | 362 | 868 |
| 26 Nov | 297.90 | 6.45 | -1.80 | 32.22 | 926 | 187 | 500 |
| 25 Nov | 292.35 | 8.25 | -6.45 | 31.89 | 976 | 198 | 313 |
| 22 Nov | 280.85 | 14.7 | -4.45 | 32.66 | 99 | 64 | 179 |
| 21 Nov | 275.45 | 19.15 | 1.70 | 34.85 | 31 | 10 | 115 |
| 20 Nov | 279.00 | 17.45 | 0.00 | 33.04 | 46 | 13 | 104 |
| 19 Nov | 279.00 | 17.45 | 1.45 | 33.04 | 46 | 12 | 104 |
| 18 Nov | 278.05 | 16 | 0.85 | 30.39 | 39 | 21 | 91 |
| 14 Nov | 280.95 | 15.15 | 2.05 | 31.88 | 19 | 2 | 70 |
| 13 Nov | 281.55 | 13.1 | 1.55 | 27.34 | 37 | 3 | 68 |
| 12 Nov | 290.15 | 11.55 | 4.45 | 32.34 | 43 | 18 | 65 |
| 11 Nov | 299.75 | 7.1 | -0.85 | 30.59 | 29 | 6 | 48 |
| 8 Nov | 297.75 | 7.95 | -0.05 | 29.93 | 15 | 4 | 42 |
| 7 Nov | 300.35 | 8 | 1.40 | 32.30 | 19 | 6 | 37 |
| 6 Nov | 301.85 | 6.6 | -16.50 | 29.78 | 58 | 30 | 30 |
| 5 Nov | 286.35 | 23.1 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 284.15 | 23.1 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 288.65 | 23.1 | 0.00 | 0.87 | 0 | 0 | 0 |
| 31 Oct | 284.90 | 23.1 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 288.55 | 23.1 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 283.65 | 23.1 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 270.05 | 23.1 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 272.35 | 23.1 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 271.35 | 23.1 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 268.65 | 23.1 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 271.65 | 23.1 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 282.30 | 23.1 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 287.15 | 23.1 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 284.55 | 23.1 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 288.85 | 23.1 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 285.70 | 23.1 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 286.90 | 23.1 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 280.25 | 23.1 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 267.35 | 23.1 | - | 0 | 0 | 0 | |
For Bharat Electronics Ltd - strike price 290 expiring on 26DEC2024
Delta for 290 PE is -0.15
Historical price for 290 PE is as follows
On 3 Dec BEL was trading at 312.10. The strike last trading price was 1.9, which was -1.10 lower than the previous day. The implied volatity was 31.18, the open interest changed by 90 which increased total open position to 1367
On 2 Dec BEL was trading at 306.90. The strike last trading price was 3, which was -0.25 lower than the previous day. The implied volatity was 31.52, the open interest changed by 55 which increased total open position to 1279
On 29 Nov BEL was trading at 308.00. The strike last trading price was 3.25, which was -0.85 lower than the previous day. The implied volatity was 31.73, the open interest changed by 187 which increased total open position to 1227
On 28 Nov BEL was trading at 305.75. The strike last trading price was 4.1, which was -0.20 lower than the previous day. The implied volatity was 32.96, the open interest changed by 177 which increased total open position to 1043
On 27 Nov BEL was trading at 307.35. The strike last trading price was 4.3, which was -2.15 lower than the previous day. The implied volatity was 34.32, the open interest changed by 362 which increased total open position to 868
On 26 Nov BEL was trading at 297.90. The strike last trading price was 6.45, which was -1.80 lower than the previous day. The implied volatity was 32.22, the open interest changed by 187 which increased total open position to 500
On 25 Nov BEL was trading at 292.35. The strike last trading price was 8.25, which was -6.45 lower than the previous day. The implied volatity was 31.89, the open interest changed by 198 which increased total open position to 313
On 22 Nov BEL was trading at 280.85. The strike last trading price was 14.7, which was -4.45 lower than the previous day. The implied volatity was 32.66, the open interest changed by 64 which increased total open position to 179
On 21 Nov BEL was trading at 275.45. The strike last trading price was 19.15, which was 1.70 higher than the previous day. The implied volatity was 34.85, the open interest changed by 10 which increased total open position to 115
On 20 Nov BEL was trading at 279.00. The strike last trading price was 17.45, which was 0.00 lower than the previous day. The implied volatity was 33.04, the open interest changed by 13 which increased total open position to 104
On 19 Nov BEL was trading at 279.00. The strike last trading price was 17.45, which was 1.45 higher than the previous day. The implied volatity was 33.04, the open interest changed by 12 which increased total open position to 104
On 18 Nov BEL was trading at 278.05. The strike last trading price was 16, which was 0.85 higher than the previous day. The implied volatity was 30.39, the open interest changed by 21 which increased total open position to 91
On 14 Nov BEL was trading at 280.95. The strike last trading price was 15.15, which was 2.05 higher than the previous day. The implied volatity was 31.88, the open interest changed by 2 which increased total open position to 70
On 13 Nov BEL was trading at 281.55. The strike last trading price was 13.1, which was 1.55 higher than the previous day. The implied volatity was 27.34, the open interest changed by 3 which increased total open position to 68
On 12 Nov BEL was trading at 290.15. The strike last trading price was 11.55, which was 4.45 higher than the previous day. The implied volatity was 32.34, the open interest changed by 18 which increased total open position to 65
On 11 Nov BEL was trading at 299.75. The strike last trading price was 7.1, which was -0.85 lower than the previous day. The implied volatity was 30.59, the open interest changed by 6 which increased total open position to 48
On 8 Nov BEL was trading at 297.75. The strike last trading price was 7.95, which was -0.05 lower than the previous day. The implied volatity was 29.93, the open interest changed by 4 which increased total open position to 42
On 7 Nov BEL was trading at 300.35. The strike last trading price was 8, which was 1.40 higher than the previous day. The implied volatity was 32.30, the open interest changed by 6 which increased total open position to 37
On 6 Nov BEL was trading at 301.85. The strike last trading price was 6.6, which was -16.50 lower than the previous day. The implied volatity was 29.78, the open interest changed by 30 which increased total open position to 30
On 5 Nov BEL was trading at 286.35. The strike last trading price was 23.1, 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 4 Nov BEL was trading at 284.15. The strike last trading price was 23.1, 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 Nov BEL was trading at 288.65. The strike last trading price was 23.1, which was 0.00 lower than the previous day. The implied volatity was 0.87, the open interest changed by 0 which decreased total open position to 0
On 31 Oct BEL was trading at 284.90. The strike last trading price was 23.1, 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 30 Oct BEL was trading at 288.55. The strike last trading price was 23.1, 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 29 Oct BEL was trading at 283.65. The strike last trading price was 23.1, 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 28 Oct BEL was trading at 270.05. The strike last trading price was 23.1, 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 25 Oct BEL was trading at 272.35. The strike last trading price was 23.1, 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 24 Oct BEL was trading at 271.35. The strike last trading price was 23.1, 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 23 Oct BEL was trading at 268.65. The strike last trading price was 23.1, 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 22 Oct BEL was trading at 271.65. The strike last trading price was 23.1, 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 21 Oct BEL was trading at 282.30. The strike last trading price was 23.1, 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 18 Oct BEL was trading at 287.15. The strike last trading price was 23.1, 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 17 Oct BEL was trading at 284.55. The strike last trading price was 23.1, 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 15 Oct BEL was trading at 288.85. The strike last trading price was 23.1, 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 14 Oct BEL was trading at 285.70. The strike last trading price was 23.1, 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 10 Oct BEL was trading at 286.90. The strike last trading price was 23.1, 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 23.1, 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 23.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
