BEL
Bharat Electronics Ltd
Historical option data for BEL
21 Nov 2024 04:12 PM IST
| BEL 28NOV2024 295 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.10
Vega: 0.07
Theta: -0.18
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 275.45 | 0.65 | -0.60 | 37.40 | 1,688 | -85 | 1,388 | |||
| 20 Nov | 279.00 | 1.25 | 0.00 | 35.85 | 2,251 | 34 | 1,487 | |||
| 19 Nov | 279.00 | 1.25 | -0.10 | 35.85 | 2,251 | 48 | 1,487 | |||
| 18 Nov | 278.05 | 1.35 | -0.85 | 33.93 | 1,526 | 244 | 1,446 | |||
| 14 Nov | 280.95 | 2.2 | -0.75 | 29.85 | 2,564 | 148 | 1,200 | |||
| 13 Nov | 281.55 | 2.95 | -2.20 | 31.79 | 2,824 | 27 | 1,055 | |||
| 12 Nov | 290.15 | 5.15 | -5.85 | 29.33 | 2,771 | 420 | 1,095 | |||
| 11 Nov | 299.75 | 11 | 1.35 | 30.34 | 1,669 | -59 | 677 | |||
| 8 Nov | 297.75 | 9.65 | -2.05 | 27.98 | 1,466 | 16 | 735 | |||
| 7 Nov | 300.35 | 11.7 | -1.90 | 27.98 | 1,607 | -30 | 716 | |||
| 6 Nov | 301.85 | 13.6 | 7.50 | 30.17 | 8,853 | -91 | 756 | |||
| 5 Nov | 286.35 | 6.1 | -0.45 | 32.36 | 1,915 | 80 | 846 | |||
| 4 Nov | 284.15 | 6.55 | -1.25 | 35.40 | 1,457 | 17 | 768 | |||
| 1 Nov | 288.65 | 7.8 | 0.00 | 31.08 | 346 | 64 | 751 | |||
| 31 Oct | 284.90 | 7.8 | -1.05 | - | 1,472 | 152 | 687 | |||
| 30 Oct | 288.55 | 8.85 | 2.10 | - | 2,190 | 373 | 536 | |||
| 29 Oct | 283.65 | 6.75 | 2.10 | - | 370 | 12 | 164 | |||
| 28 Oct | 270.05 | 4.65 | -2.35 | - | 370 | 73 | 154 | |||
| 25 Oct | 272.35 | 7 | 1.80 | - | 112 | 21 | 81 | |||
| 24 Oct | 271.35 | 5.2 | 0.45 | - | 11 | 1 | 60 | |||
|
|
||||||||||
| 23 Oct | 268.65 | 4.75 | -0.55 | - | 39 | 11 | 58 | |||
| 22 Oct | 271.65 | 5.3 | -3.10 | - | 47 | 24 | 47 | |||
| 21 Oct | 282.30 | 8.4 | -1.60 | - | 9 | 3 | 22 | |||
| 18 Oct | 287.15 | 10 | 1.00 | - | 3 | 0 | 18 | |||
| 17 Oct | 284.55 | 9 | -0.65 | - | 11 | 4 | 17 | |||
| 16 Oct | 285.70 | 9.65 | -1.15 | - | 6 | 0 | 12 | |||
| 15 Oct | 288.85 | 10.8 | 1.30 | - | 6 | 4 | 11 | |||
| 14 Oct | 285.70 | 9.5 | -2.20 | - | 2 | 1 | 6 | |||
| 11 Oct | 285.90 | 11.7 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 286.90 | 11.7 | 3.25 | - | 1 | 0 | 5 | |||
| 9 Oct | 282.40 | 8.45 | -0.85 | - | 2 | 0 | 5 | |||
| 8 Oct | 280.25 | 9.3 | 2.30 | - | 1 | 0 | 5 | |||
| 7 Oct | 267.35 | 7 | -3.55 | - | 5 | 0 | 1 | |||
| 4 Oct | 277.20 | 10.55 | 0.00 | - | 0 | 1 | 0 | |||
| 3 Oct | 278.70 | 10.55 | -10.85 | - | 1 | 0 | 0 | |||
| 1 Oct | 283.95 | 21.4 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 285.10 | 21.4 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 293.45 | 21.4 | - | 0 | 0 | 0 | ||||
For Bharat Electronics Ltd - strike price 295 expiring on 28NOV2024
Delta for 295 CE is 0.10
Historical price for 295 CE is as follows
On 21 Nov BEL was trading at 275.45. The strike last trading price was 0.65, which was -0.60 lower than the previous day. The implied volatity was 37.40, the open interest changed by -85 which decreased total open position to 1388
On 20 Nov BEL was trading at 279.00. The strike last trading price was 1.25, which was 0.00 lower than the previous day. The implied volatity was 35.85, the open interest changed by 34 which increased total open position to 1487
On 19 Nov BEL was trading at 279.00. The strike last trading price was 1.25, which was -0.10 lower than the previous day. The implied volatity was 35.85, the open interest changed by 48 which increased total open position to 1487
On 18 Nov BEL was trading at 278.05. The strike last trading price was 1.35, which was -0.85 lower than the previous day. The implied volatity was 33.93, the open interest changed by 244 which increased total open position to 1446
On 14 Nov BEL was trading at 280.95. The strike last trading price was 2.2, which was -0.75 lower than the previous day. The implied volatity was 29.85, the open interest changed by 148 which increased total open position to 1200
On 13 Nov BEL was trading at 281.55. The strike last trading price was 2.95, which was -2.20 lower than the previous day. The implied volatity was 31.79, the open interest changed by 27 which increased total open position to 1055
On 12 Nov BEL was trading at 290.15. The strike last trading price was 5.15, which was -5.85 lower than the previous day. The implied volatity was 29.33, the open interest changed by 420 which increased total open position to 1095
On 11 Nov BEL was trading at 299.75. The strike last trading price was 11, which was 1.35 higher than the previous day. The implied volatity was 30.34, the open interest changed by -59 which decreased total open position to 677
On 8 Nov BEL was trading at 297.75. The strike last trading price was 9.65, which was -2.05 lower than the previous day. The implied volatity was 27.98, the open interest changed by 16 which increased total open position to 735
On 7 Nov BEL was trading at 300.35. The strike last trading price was 11.7, which was -1.90 lower than the previous day. The implied volatity was 27.98, the open interest changed by -30 which decreased total open position to 716
On 6 Nov BEL was trading at 301.85. The strike last trading price was 13.6, which was 7.50 higher than the previous day. The implied volatity was 30.17, the open interest changed by -91 which decreased total open position to 756
On 5 Nov BEL was trading at 286.35. The strike last trading price was 6.1, which was -0.45 lower than the previous day. The implied volatity was 32.36, the open interest changed by 80 which increased total open position to 846
On 4 Nov BEL was trading at 284.15. The strike last trading price was 6.55, which was -1.25 lower than the previous day. The implied volatity was 35.40, the open interest changed by 17 which increased total open position to 768
On 1 Nov BEL was trading at 288.65. The strike last trading price was 7.8, which was 0.00 lower than the previous day. The implied volatity was 31.08, the open interest changed by 64 which increased total open position to 751
On 31 Oct BEL was trading at 284.90. The strike last trading price was 7.8, 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 30 Oct BEL was trading at 288.55. The strike last trading price was 8.85, 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 29 Oct BEL was trading at 283.65. The strike last trading price was 6.75, 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 28 Oct BEL was trading at 270.05. The strike last trading price was 4.65, which was -2.35 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 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 24 Oct BEL was trading at 271.35. The strike last trading price was 5.2, which was 0.45 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 4.75, which was -0.55 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 5.3, which was -3.10 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 8.4, 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 18 Oct BEL was trading at 287.15. The strike last trading price was 10, 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 17 Oct BEL was trading at 284.55. The strike last trading price was 9, which was -0.65 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 9.65, which was -1.15 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 10.8, which was 1.30 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 9.5, 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 11 Oct BEL was trading at 285.90. The strike last trading price was 11.7, 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 11.7, which was 3.25 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 8.45, 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 8 Oct BEL was trading at 280.25. The strike last trading price was 9.3, which was 2.30 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 -3.55 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 10.55, 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 10.55, which was -10.85 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 21.4, 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 Sept BEL was trading at 285.10. The strike last trading price was 21.4, 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 27 Sept BEL was trading at 293.45. The strike last trading price was 21.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BEL 28NOV2024 295 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.87
Vega: 0.08
Theta: -0.16
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 275.45 | 20.35 | 1.30 | 41.75 | 47 | -23 | 363 |
| 20 Nov | 279.00 | 19.05 | 0.00 | 44.51 | 114 | -16 | 386 |
| 19 Nov | 279.00 | 19.05 | 1.55 | 44.51 | 114 | -16 | 386 |
| 18 Nov | 278.05 | 17.5 | 1.90 | 35.27 | 76 | -19 | 402 |
| 14 Nov | 280.95 | 15.6 | 1.15 | 34.28 | 198 | -48 | 425 |
| 13 Nov | 281.55 | 14.45 | 4.10 | 30.24 | 449 | -107 | 474 |
| 12 Nov | 290.15 | 10.35 | 5.10 | 32.66 | 2,265 | 45 | 642 |
| 11 Nov | 299.75 | 5.25 | -1.45 | 30.63 | 1,696 | 25 | 597 |
| 8 Nov | 297.75 | 6.7 | 0.85 | 30.41 | 2,186 | 72 | 573 |
| 7 Nov | 300.35 | 5.85 | 0.75 | 30.92 | 2,013 | -38 | 508 |
| 6 Nov | 301.85 | 5.1 | -9.40 | 29.70 | 3,135 | 377 | 544 |
| 5 Nov | 286.35 | 14.5 | -1.95 | 35.63 | 215 | -19 | 167 |
| 4 Nov | 284.15 | 16.45 | 2.15 | 38.56 | 170 | 3 | 186 |
| 1 Nov | 288.65 | 14.3 | -1.10 | 38.36 | 6 | 1 | 181 |
| 31 Oct | 284.90 | 15.4 | 1.40 | - | 181 | 11 | 181 |
| 30 Oct | 288.55 | 14 | -2.10 | - | 452 | 85 | 172 |
| 29 Oct | 283.65 | 16.1 | -10.25 | - | 68 | 56 | 87 |
| 28 Oct | 270.05 | 26.35 | -7.85 | - | 8 | 4 | 28 |
| 25 Oct | 272.35 | 34.2 | 8.60 | - | 8 | 7 | 24 |
| 24 Oct | 271.35 | 25.6 | 0.00 | - | 0 | 2 | 0 |
| 23 Oct | 268.65 | 25.6 | 2.60 | - | 2 | 1 | 16 |
| 22 Oct | 271.65 | 23 | 6.55 | - | 1 | 0 | 14 |
| 21 Oct | 282.30 | 16.45 | 0.00 | - | 0 | 2 | 0 |
| 18 Oct | 287.15 | 16.45 | 1.15 | - | 2 | 0 | 12 |
| 17 Oct | 284.55 | 15.3 | 2.20 | - | 10 | 5 | 12 |
| 16 Oct | 285.70 | 13.1 | -0.40 | - | 12 | 1 | 7 |
| 15 Oct | 288.85 | 13.5 | -1.35 | - | 6 | 0 | 1 |
| 14 Oct | 285.70 | 14.85 | 0.00 | - | 0 | 1 | 0 |
| 11 Oct | 285.90 | 14.85 | -7.35 | - | 3 | 1 | 1 |
| 10 Oct | 286.90 | 22.2 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 282.40 | 22.2 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 280.25 | 22.2 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 267.35 | 22.2 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 277.20 | 22.2 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 278.70 | 22.2 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 283.95 | 22.2 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 285.10 | 22.2 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 293.45 | 22.2 | - | 0 | 0 | 0 | |
For Bharat Electronics Ltd - strike price 295 expiring on 28NOV2024
Delta for 295 PE is -0.87
Historical price for 295 PE is as follows
On 21 Nov BEL was trading at 275.45. The strike last trading price was 20.35, which was 1.30 higher than the previous day. The implied volatity was 41.75, the open interest changed by -23 which decreased total open position to 363
On 20 Nov BEL was trading at 279.00. The strike last trading price was 19.05, which was 0.00 lower than the previous day. The implied volatity was 44.51, the open interest changed by -16 which decreased total open position to 386
On 19 Nov BEL was trading at 279.00. The strike last trading price was 19.05, which was 1.55 higher than the previous day. The implied volatity was 44.51, the open interest changed by -16 which decreased total open position to 386
On 18 Nov BEL was trading at 278.05. The strike last trading price was 17.5, which was 1.90 higher than the previous day. The implied volatity was 35.27, the open interest changed by -19 which decreased total open position to 402
On 14 Nov BEL was trading at 280.95. The strike last trading price was 15.6, which was 1.15 higher than the previous day. The implied volatity was 34.28, the open interest changed by -48 which decreased total open position to 425
On 13 Nov BEL was trading at 281.55. The strike last trading price was 14.45, which was 4.10 higher than the previous day. The implied volatity was 30.24, the open interest changed by -107 which decreased total open position to 474
On 12 Nov BEL was trading at 290.15. The strike last trading price was 10.35, which was 5.10 higher than the previous day. The implied volatity was 32.66, the open interest changed by 45 which increased total open position to 642
On 11 Nov BEL was trading at 299.75. The strike last trading price was 5.25, which was -1.45 lower than the previous day. The implied volatity was 30.63, the open interest changed by 25 which increased total open position to 597
On 8 Nov BEL was trading at 297.75. The strike last trading price was 6.7, which was 0.85 higher than the previous day. The implied volatity was 30.41, the open interest changed by 72 which increased total open position to 573
On 7 Nov BEL was trading at 300.35. The strike last trading price was 5.85, which was 0.75 higher than the previous day. The implied volatity was 30.92, the open interest changed by -38 which decreased total open position to 508
On 6 Nov BEL was trading at 301.85. The strike last trading price was 5.1, which was -9.40 lower than the previous day. The implied volatity was 29.70, the open interest changed by 377 which increased total open position to 544
On 5 Nov BEL was trading at 286.35. The strike last trading price was 14.5, which was -1.95 lower than the previous day. The implied volatity was 35.63, the open interest changed by -19 which decreased total open position to 167
On 4 Nov BEL was trading at 284.15. The strike last trading price was 16.45, which was 2.15 higher than the previous day. The implied volatity was 38.56, the open interest changed by 3 which increased total open position to 186
On 1 Nov BEL was trading at 288.65. The strike last trading price was 14.3, which was -1.10 lower than the previous day. The implied volatity was 38.36, the open interest changed by 1 which increased total open position to 181
On 31 Oct BEL was trading at 284.90. The strike last trading price was 15.4, 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 30 Oct BEL was trading at 288.55. The strike last trading price was 14, 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 29 Oct BEL was trading at 283.65. The strike last trading price was 16.1, which was -10.25 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 26.35, which was -7.85 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 34.2, which was 8.60 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 25.6, 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 25.6, which was 2.60 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 6.55 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 16.45, 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 18 Oct BEL was trading at 287.15. The strike last trading price was 16.45, which was 1.15 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 15.3, which was 2.20 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 13.1, which was -0.40 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 13.5, 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 14 Oct BEL was trading at 285.70. The strike last trading price was 14.85, 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 11 Oct BEL was trading at 285.90. The strike last trading price was 14.85, which was -7.35 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 22.2, 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 9 Oct BEL was trading at 282.40. The strike last trading price was 22.2, 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 22.2, 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 22.2, 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 22.2, 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 22.2, 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 22.2, 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 Sept BEL was trading at 285.10. The strike last trading price was 22.2, 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 27 Sept BEL was trading at 293.45. The strike last trading price was 22.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
