BEL
Bharat Electronics Ltd
Historical option data for BEL
16 Sep 2024 04:12 PM IST
| BEL 295 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 290.40 | 3.9 | -0.35 | 1,01,06,100 | 4,84,500 | 64,38,150 | ||||
| 13 Sept | 289.95 | 4.25 | -1.00 | 93,08,100 | 10,23,150 | 59,87,850 | ||||
| 12 Sept | 291.70 | 5.25 | 0.45 | 87,49,500 | -68,400 | 51,18,600 | ||||
| 11 Sept | 288.05 | 4.8 | 0.65 | 1,07,95,800 | 2,79,300 | 52,18,350 | ||||
| 10 Sept | 285.75 | 4.15 | 0.00 | 66,40,500 | -2,25,150 | 49,39,050 | ||||
| 9 Sept | 281.55 | 4.15 | -0.80 | 62,38,650 | 5,04,450 | 51,95,550 | ||||
| 6 Sept | 283.60 | 4.95 | -2.80 | 92,91,000 | 3,81,900 | 47,11,050 | ||||
| 5 Sept | 290.60 | 7.75 | -4.35 | 1,21,41,000 | 27,50,250 | 42,89,250 | ||||
| 4 Sept | 298.95 | 12.1 | 0.40 | 47,85,150 | 31,350 | 15,30,450 | ||||
| 3 Sept | 297.15 | 11.7 | 0.65 | 39,15,900 | 5,700 | 14,82,000 | ||||
| 2 Sept | 296.90 | 11.05 | -2.00 | 29,86,800 | 2,50,800 | 14,70,600 | ||||
| 30 Aug | 299.30 | 13.05 | 0.25 | 64,46,700 | 96,900 | 12,22,650 | ||||
| 29 Aug | 296.20 | 12.8 | -1.75 | 41,29,650 | 9,57,600 | 11,20,050 | ||||
| 28 Aug | 299.95 | 14.55 | -0.95 | 1,90,950 | 2,850 | 1,62,450 | ||||
| 27 Aug | 300.90 | 15.5 | -3.95 | 88,350 | 14,250 | 1,59,600 | ||||
| 26 Aug | 306.70 | 19.45 | -0.75 | 42,750 | 17,100 | 1,42,500 | ||||
| 23 Aug | 306.00 | 20.2 | 1.65 | 57,000 | 37,050 | 1,28,250 | ||||
| 22 Aug | 304.50 | 18.55 | -2.25 | 11,400 | 2,850 | 96,900 | ||||
| 21 Aug | 305.40 | 20.8 | 2.30 | 14,250 | 0 | 96,900 | ||||
|
|
||||||||||
| 20 Aug | 303.15 | 18.5 | 1.00 | 31,350 | 8,550 | 96,900 | ||||
| 19 Aug | 302.15 | 17.5 | -1.15 | 45,600 | 5,700 | 88,350 | ||||
| 16 Aug | 303.30 | 18.65 | 4.35 | 51,300 | 8,550 | 82,650 | ||||
| 14 Aug | 293.70 | 14.3 | -4.80 | 34,200 | 22,800 | 71,250 | ||||
| 13 Aug | 296.15 | 19.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 301.40 | 19.1 | -1.60 | 8,550 | 0 | 48,450 | ||||
| 9 Aug | 302.20 | 20.7 | 1.25 | 8,550 | -2,850 | 48,450 | ||||
| 8 Aug | 298.25 | 19.45 | -0.40 | 2,850 | 0 | 51,300 | ||||
| 7 Aug | 300.20 | 19.85 | 4.90 | 45,600 | 0 | 51,300 | ||||
| 6 Aug | 287.25 | 14.95 | -0.35 | 59,850 | 31,350 | 51,300 | ||||
| 5 Aug | 290.25 | 15.3 | -13.35 | 25,650 | 11,400 | 11,400 | ||||
| 2 Aug | 302.95 | 28.65 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 311.15 | 28.65 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 316.05 | 28.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 318.10 | 28.65 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 321.35 | 28.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 309.90 | 28.65 | 0 | 0 | 0 | |||||
For Bharat Electronics Ltd - strike price 295 expiring on 26SEP2024
Delta for 295 CE is -
Historical price for 295 CE is as follows
On 16 Sept BEL was trading at 290.40. The strike last trading price was 3.9, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 484500 which increased total open position to 6438150
On 13 Sept BEL was trading at 289.95. The strike last trading price was 4.25, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 1023150 which increased total open position to 5987850
On 12 Sept BEL was trading at 291.70. The strike last trading price was 5.25, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -68400 which decreased total open position to 5118600
On 11 Sept BEL was trading at 288.05. The strike last trading price was 4.8, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 279300 which increased total open position to 5218350
On 10 Sept BEL was trading at 285.75. The strike last trading price was 4.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -225150 which decreased total open position to 4939050
On 9 Sept BEL was trading at 281.55. The strike last trading price was 4.15, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 504450 which increased total open position to 5195550
On 6 Sept BEL was trading at 283.60. The strike last trading price was 4.95, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 381900 which increased total open position to 4711050
On 5 Sept BEL was trading at 290.60. The strike last trading price was 7.75, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 2750250 which increased total open position to 4289250
On 4 Sept BEL was trading at 298.95. The strike last trading price was 12.1, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 31350 which increased total open position to 1530450
On 3 Sept BEL was trading at 297.15. The strike last trading price was 11.7, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 1482000
On 2 Sept BEL was trading at 296.90. The strike last trading price was 11.05, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 250800 which increased total open position to 1470600
On 30 Aug BEL was trading at 299.30. The strike last trading price was 13.05, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 96900 which increased total open position to 1222650
On 29 Aug BEL was trading at 296.20. The strike last trading price was 12.8, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 957600 which increased total open position to 1120050
On 28 Aug BEL was trading at 299.95. The strike last trading price was 14.55, 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 162450
On 27 Aug BEL was trading at 300.90. The strike last trading price was 15.5, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 14250 which increased total open position to 159600
On 26 Aug BEL was trading at 306.70. The strike last trading price was 19.45, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 17100 which increased total open position to 142500
On 23 Aug BEL was trading at 306.00. The strike last trading price was 20.2, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 37050 which increased total open position to 128250
On 22 Aug BEL was trading at 304.50. The strike last trading price was 18.55, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 96900
On 21 Aug BEL was trading at 305.40. The strike last trading price was 20.8, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96900
On 20 Aug BEL was trading at 303.15. The strike last trading price was 18.5, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 8550 which increased total open position to 96900
On 19 Aug BEL was trading at 302.15. The strike last trading price was 17.5, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 88350
On 16 Aug BEL was trading at 303.30. The strike last trading price was 18.65, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 8550 which increased total open position to 82650
On 14 Aug BEL was trading at 293.70. The strike last trading price was 14.3, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 22800 which increased total open position to 71250
On 13 Aug BEL was trading at 296.15. The strike last trading price was 19.1, 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 12 Aug BEL was trading at 301.40. The strike last trading price was 19.1, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48450
On 9 Aug BEL was trading at 302.20. The strike last trading price was 20.7, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -2850 which decreased total open position to 48450
On 8 Aug BEL was trading at 298.25. The strike last trading price was 19.45, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51300
On 7 Aug BEL was trading at 300.20. The strike last trading price was 19.85, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51300
On 6 Aug BEL was trading at 287.25. The strike last trading price was 14.95, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 31350 which increased total open position to 51300
On 5 Aug BEL was trading at 290.25. The strike last trading price was 15.3, which was -13.35 lower than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 11400
On 2 Aug BEL was trading at 302.95. The strike last trading price was 28.65, 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 Aug BEL was trading at 311.15. The strike last trading price was 28.65, 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 28.65, 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 28.65, 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 29 Jul BEL was trading at 321.35. The strike last trading price was 28.65, 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 26 Jul BEL was trading at 309.90. The strike last trading price was 28.65, 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 295 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 290.40 | 7.4 | -1.50 | 18,41,100 | 76,950 | 22,88,550 |
| 13 Sept | 289.95 | 8.9 | 0.50 | 18,92,400 | 1,59,600 | 22,11,600 |
| 12 Sept | 291.70 | 8.4 | -2.70 | 16,53,000 | -1,22,550 | 20,52,000 |
| 11 Sept | 288.05 | 11.1 | -1.10 | 6,89,700 | -54,150 | 21,63,150 |
| 10 Sept | 285.75 | 12.2 | -2.00 | 7,09,650 | -91,200 | 22,17,300 |
| 9 Sept | 281.55 | 14.2 | -1.30 | 6,86,850 | -1,33,950 | 23,14,200 |
| 6 Sept | 283.60 | 15.5 | 4.10 | 17,55,600 | -2,45,100 | 24,99,450 |
| 5 Sept | 290.60 | 11.4 | 4.30 | 63,72,600 | 8,09,400 | 27,44,550 |
| 4 Sept | 298.95 | 7.1 | -0.90 | 51,49,950 | 2,02,350 | 19,35,150 |
| 3 Sept | 297.15 | 8 | -0.05 | 25,25,100 | 1,33,950 | 17,35,650 |
| 2 Sept | 296.90 | 8.05 | 0.75 | 27,70,200 | 2,85,000 | 16,04,550 |
| 30 Aug | 299.30 | 7.3 | -1.50 | 54,49,200 | 2,70,750 | 13,16,700 |
| 29 Aug | 296.20 | 8.8 | 1.10 | 31,00,800 | 4,01,850 | 10,34,550 |
| 28 Aug | 299.95 | 7.7 | 0.10 | 5,72,850 | 2,76,450 | 6,38,400 |
| 27 Aug | 300.90 | 7.6 | 1.60 | 2,65,050 | 1,02,600 | 3,61,950 |
| 26 Aug | 306.70 | 6 | -0.70 | 1,71,000 | 88,350 | 2,47,950 |
| 23 Aug | 306.00 | 6.7 | 0.15 | 1,79,550 | 39,900 | 1,59,600 |
| 22 Aug | 304.50 | 6.55 | 2.15 | 76,950 | 11,400 | 1,19,700 |
| 21 Aug | 305.40 | 4.4 | -2.45 | 62,700 | -2,850 | 1,05,450 |
| 20 Aug | 303.15 | 6.85 | -0.95 | 31,350 | 14,250 | 1,05,450 |
| 19 Aug | 302.15 | 7.8 | -0.65 | 39,900 | 14,250 | 85,500 |
| 16 Aug | 303.30 | 8.45 | -4.60 | 1,28,250 | 28,500 | 74,100 |
| 14 Aug | 293.70 | 13.05 | 0.15 | 11,400 | 8,550 | 45,600 |
| 13 Aug | 296.15 | 12.9 | 2.65 | 2,850 | 0 | 34,200 |
| 12 Aug | 301.40 | 10.25 | -0.80 | 8,550 | 2,850 | 34,200 |
| 9 Aug | 302.20 | 11.05 | 0.00 | 0 | 2,850 | 0 |
| 8 Aug | 298.25 | 11.05 | -0.95 | 2,850 | 0 | 28,500 |
| 7 Aug | 300.20 | 12 | -5.00 | 8,550 | -2,850 | 28,500 |
| 6 Aug | 287.25 | 17 | 0.00 | 0 | 19,950 | 0 |
| 5 Aug | 290.25 | 17 | 7.10 | 82,650 | 11,400 | 22,800 |
| 2 Aug | 302.95 | 9.9 | -1.10 | 2,850 | 0 | 8,550 |
| 1 Aug | 311.15 | 11 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 316.05 | 11 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 318.10 | 11 | 0.00 | 0 | 5,700 | 0 |
| 29 Jul | 321.35 | 11 | 0.00 | 0 | 5,700 | 0 |
| 26 Jul | 309.90 | 11 | 8,550 | 5,700 | 5,700 | |
For Bharat Electronics Ltd - strike price 295 expiring on 26SEP2024
Delta for 295 PE is -
Historical price for 295 PE is as follows
On 16 Sept BEL was trading at 290.40. The strike last trading price was 7.4, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 76950 which increased total open position to 2288550
On 13 Sept BEL was trading at 289.95. The strike last trading price was 8.9, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 159600 which increased total open position to 2211600
On 12 Sept BEL was trading at 291.70. The strike last trading price was 8.4, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by -122550 which decreased total open position to 2052000
On 11 Sept BEL was trading at 288.05. The strike last trading price was 11.1, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -54150 which decreased total open position to 2163150
On 10 Sept BEL was trading at 285.75. The strike last trading price was 12.2, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -91200 which decreased total open position to 2217300
On 9 Sept BEL was trading at 281.55. The strike last trading price was 14.2, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -133950 which decreased total open position to 2314200
On 6 Sept BEL was trading at 283.60. The strike last trading price was 15.5, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by -245100 which decreased total open position to 2499450
On 5 Sept BEL was trading at 290.60. The strike last trading price was 11.4, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 809400 which increased total open position to 2744550
On 4 Sept BEL was trading at 298.95. The strike last trading price was 7.1, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 202350 which increased total open position to 1935150
On 3 Sept BEL was trading at 297.15. The strike last trading price was 8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 133950 which increased total open position to 1735650
On 2 Sept BEL was trading at 296.90. The strike last trading price was 8.05, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 285000 which increased total open position to 1604550
On 30 Aug BEL was trading at 299.30. The strike last trading price was 7.3, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 270750 which increased total open position to 1316700
On 29 Aug BEL was trading at 296.20. The strike last trading price was 8.8, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 401850 which increased total open position to 1034550
On 28 Aug BEL was trading at 299.95. The strike last trading price was 7.7, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 276450 which increased total open position to 638400
On 27 Aug BEL was trading at 300.90. The strike last trading price was 7.6, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 102600 which increased total open position to 361950
On 26 Aug BEL was trading at 306.70. The strike last trading price was 6, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 88350 which increased total open position to 247950
On 23 Aug BEL was trading at 306.00. The strike last trading price was 6.7, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 39900 which increased total open position to 159600
On 22 Aug BEL was trading at 304.50. The strike last trading price was 6.55, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 119700
On 21 Aug BEL was trading at 305.40. The strike last trading price was 4.4, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by -2850 which decreased total open position to 105450
On 20 Aug BEL was trading at 303.15. The strike last trading price was 6.85, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 14250 which increased total open position to 105450
On 19 Aug BEL was trading at 302.15. The strike last trading price was 7.8, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 14250 which increased total open position to 85500
On 16 Aug BEL was trading at 303.30. The strike last trading price was 8.45, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 28500 which increased total open position to 74100
On 14 Aug BEL was trading at 293.70. The strike last trading price was 13.05, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 8550 which increased total open position to 45600
On 13 Aug BEL was trading at 296.15. The strike last trading price was 12.9, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34200
On 12 Aug BEL was trading at 301.40. The strike last trading price was 10.25, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 34200
On 9 Aug BEL was trading at 302.20. The strike last trading price was 11.05, 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 8 Aug BEL was trading at 298.25. The strike last trading price was 11.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28500
On 7 Aug BEL was trading at 300.20. The strike last trading price was 12, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by -2850 which decreased total open position to 28500
On 6 Aug BEL was trading at 287.25. The strike last trading price was 17, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 19950 which increased total open position to 0
On 5 Aug BEL was trading at 290.25. The strike last trading price was 17, which was 7.10 higher than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 22800
On 2 Aug BEL was trading at 302.95. The strike last trading price was 9.9, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8550
On 1 Aug BEL was trading at 311.15. The strike last trading price was 11, 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 11, 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 11, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 0
On 29 Jul BEL was trading at 321.35. The strike last trading price was 11, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 0
On 26 Jul BEL was trading at 309.90. The strike last trading price was 11, which was lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 5700