BEL
Bharat Electronics Ltd
Historical option data for BEL
21 Nov 2024 04:12 PM IST
| BEL 28NOV2024 305 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.04
Theta: -0.12
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 275.45 | 0.3 | -0.20 | 42.68 | 855 | -160 | 1,154 | |||
| 20 Nov | 279.00 | 0.5 | 0.00 | 39.18 | 1,221 | -107 | 1,337 | |||
| 19 Nov | 279.00 | 0.5 | -0.10 | 39.18 | 1,221 | -84 | 1,337 | |||
| 18 Nov | 278.05 | 0.6 | -0.40 | 37.37 | 1,047 | -102 | 1,420 | |||
| 14 Nov | 280.95 | 1 | -0.45 | 32.36 | 1,822 | 15 | 1,523 | |||
| 13 Nov | 281.55 | 1.45 | -1.05 | 34.04 | 1,977 | 11 | 1,509 | |||
| 12 Nov | 290.15 | 2.5 | -3.40 | 30.80 | 3,383 | 103 | 1,529 | |||
| 11 Nov | 299.75 | 5.9 | 0.65 | 30.02 | 4,324 | 157 | 1,426 | |||
| 8 Nov | 297.75 | 5.25 | -1.45 | 28.63 | 5,530 | 229 | 1,267 | |||
| 7 Nov | 300.35 | 6.7 | -1.35 | 28.58 | 3,751 | 20 | 1,048 | |||
| 6 Nov | 301.85 | 8.05 | 4.60 | 29.76 | 6,970 | 482 | 1,034 | |||
| 5 Nov | 286.35 | 3.45 | -0.40 | 33.25 | 1,425 | 73 | 550 | |||
| 4 Nov | 284.15 | 3.85 | -0.80 | 35.92 | 1,284 | 94 | 477 | |||
| 1 Nov | 288.65 | 4.65 | -0.05 | 31.92 | 281 | 27 | 381 | |||
| 31 Oct | 284.90 | 4.7 | -0.85 | - | 818 | 130 | 361 | |||
| 30 Oct | 288.55 | 5.55 | 1.55 | - | 790 | 108 | 229 | |||
| 29 Oct | 283.65 | 4 | 1.10 | - | 218 | 22 | 121 | |||
| 28 Oct | 270.05 | 2.9 | -1.90 | - | 138 | 32 | 99 | |||
| 25 Oct | 272.35 | 4.8 | 1.80 | - | 110 | 9 | 67 | |||
| 24 Oct | 271.35 | 3 | -0.05 | - | 26 | 17 | 57 | |||
| 23 Oct | 268.65 | 3.05 | -0.20 | - | 16 | 10 | 40 | |||
| 22 Oct | 271.65 | 3.25 | -2.20 | - | 33 | 12 | 29 | |||
| 21 Oct | 282.30 | 5.45 | -1.05 | - | 4 | 3 | 17 | |||
| 18 Oct | 287.15 | 6.5 | 0.90 | - | 8 | 0 | 15 | |||
| 17 Oct | 284.55 | 5.6 | -0.90 | - | 27 | 2 | 14 | |||
| 16 Oct | 285.70 | 6.5 | -0.55 | - | 5 | 3 | 11 | |||
| 15 Oct | 288.85 | 7.05 | 1.05 | - | 1 | 0 | 9 | |||
| 14 Oct | 285.70 | 6 | -0.40 | - | 1 | 0 | 9 | |||
| 11 Oct | 285.90 | 6.4 | -0.70 | - | 1 | 0 | 8 | |||
| 10 Oct | 286.90 | 7.1 | 1.65 | - | 1 | 0 | 7 | |||
|
|
||||||||||
| 9 Oct | 282.40 | 5.45 | -4.60 | - | 8 | 5 | 7 | |||
| 8 Oct | 280.25 | 10.05 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 267.35 | 10.05 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 277.20 | 10.05 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 278.70 | 10.05 | 0.00 | - | 0 | 2 | 0 | |||
| 1 Oct | 283.95 | 10.05 | -7.15 | - | 3 | 1 | 1 | |||
| 30 Sept | 285.10 | 17.2 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 293.45 | 17.2 | - | 0 | 0 | 0 | ||||
For Bharat Electronics Ltd - strike price 305 expiring on 28NOV2024
Delta for 305 CE is 0.05
Historical price for 305 CE is as follows
On 21 Nov BEL was trading at 275.45. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was 42.68, the open interest changed by -160 which decreased total open position to 1154
On 20 Nov BEL was trading at 279.00. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 39.18, the open interest changed by -107 which decreased total open position to 1337
On 19 Nov BEL was trading at 279.00. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was 39.18, the open interest changed by -84 which decreased total open position to 1337
On 18 Nov BEL was trading at 278.05. The strike last trading price was 0.6, which was -0.40 lower than the previous day. The implied volatity was 37.37, the open interest changed by -102 which decreased total open position to 1420
On 14 Nov BEL was trading at 280.95. The strike last trading price was 1, which was -0.45 lower than the previous day. The implied volatity was 32.36, the open interest changed by 15 which increased total open position to 1523
On 13 Nov BEL was trading at 281.55. The strike last trading price was 1.45, which was -1.05 lower than the previous day. The implied volatity was 34.04, the open interest changed by 11 which increased total open position to 1509
On 12 Nov BEL was trading at 290.15. The strike last trading price was 2.5, which was -3.40 lower than the previous day. The implied volatity was 30.80, the open interest changed by 103 which increased total open position to 1529
On 11 Nov BEL was trading at 299.75. The strike last trading price was 5.9, which was 0.65 higher than the previous day. The implied volatity was 30.02, the open interest changed by 157 which increased total open position to 1426
On 8 Nov BEL was trading at 297.75. The strike last trading price was 5.25, which was -1.45 lower than the previous day. The implied volatity was 28.63, the open interest changed by 229 which increased total open position to 1267
On 7 Nov BEL was trading at 300.35. The strike last trading price was 6.7, which was -1.35 lower than the previous day. The implied volatity was 28.58, the open interest changed by 20 which increased total open position to 1048
On 6 Nov BEL was trading at 301.85. The strike last trading price was 8.05, which was 4.60 higher than the previous day. The implied volatity was 29.76, the open interest changed by 482 which increased total open position to 1034
On 5 Nov BEL was trading at 286.35. The strike last trading price was 3.45, which was -0.40 lower than the previous day. The implied volatity was 33.25, the open interest changed by 73 which increased total open position to 550
On 4 Nov BEL was trading at 284.15. The strike last trading price was 3.85, which was -0.80 lower than the previous day. The implied volatity was 35.92, the open interest changed by 94 which increased total open position to 477
On 1 Nov BEL was trading at 288.65. The strike last trading price was 4.65, which was -0.05 lower than the previous day. The implied volatity was 31.92, the open interest changed by 27 which increased total open position to 381
On 31 Oct BEL was trading at 284.90. The strike last trading price was 4.7, 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 Oct BEL was trading at 288.55. The strike last trading price was 5.55, which was 1.55 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 4, which was 1.10 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 2.9, 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 25 Oct BEL was trading at 272.35. The strike last trading price was 4.8, 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 3, which was -0.05 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 3.05, which was -0.20 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 3.25, 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 21 Oct BEL was trading at 282.30. The strike last trading price was 5.45, 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 18 Oct BEL was trading at 287.15. The strike last trading price was 6.5, 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 17 Oct BEL was trading at 284.55. The strike last trading price was 5.6, 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 6.5, 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 15 Oct BEL was trading at 288.85. The strike last trading price was 7.05, which was 1.05 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 6, 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 11 Oct BEL was trading at 285.90. The strike last trading price was 6.4, 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 10 Oct BEL was trading at 286.90. The strike last trading price was 7.1, which was 1.65 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 5.45, which was -4.60 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 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, which was -7.15 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 17.2, 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 17.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BEL 28NOV2024 305 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.86
Vega: 0.08
Theta: -0.31
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 275.45 | 31 | 4.60 | 64.30 | 5 | -4 | 437 |
| 20 Nov | 279.00 | 26.4 | 0.00 | - | 36 | -11 | 441 |
| 19 Nov | 279.00 | 26.4 | -0.05 | - | 36 | -11 | 441 |
| 18 Nov | 278.05 | 26.45 | 1.95 | 35.57 | 8 | -3 | 452 |
| 14 Nov | 280.95 | 24.5 | 1.30 | 39.71 | 64 | -49 | 456 |
| 13 Nov | 281.55 | 23.2 | 5.60 | 34.05 | 83 | -32 | 506 |
| 12 Nov | 290.15 | 17.6 | 7.55 | 34.62 | 296 | 14 | 549 |
| 11 Nov | 299.75 | 10.05 | -2.10 | 30.09 | 678 | 70 | 534 |
| 8 Nov | 297.75 | 12.15 | 1.30 | 30.74 | 1,087 | 35 | 464 |
| 7 Nov | 300.35 | 10.85 | 1.40 | 31.56 | 518 | -26 | 429 |
| 6 Nov | 301.85 | 9.45 | -11.50 | 29.19 | 969 | 260 | 456 |
| 5 Nov | 286.35 | 20.95 | -2.45 | 33.54 | 35 | -11 | 197 |
| 4 Nov | 284.15 | 23.4 | 1.80 | 38.43 | 22 | -11 | 209 |
| 1 Nov | 288.65 | 21.6 | -0.85 | 41.72 | 154 | 119 | 220 |
| 31 Oct | 284.90 | 22.45 | 2.10 | - | 27 | 8 | 102 |
| 30 Oct | 288.55 | 20.35 | -2.85 | - | 130 | 61 | 93 |
| 29 Oct | 283.65 | 23.2 | -13.35 | - | 31 | 22 | 32 |
| 28 Oct | 270.05 | 36.55 | 0.75 | - | 5 | 5 | 9 |
| 25 Oct | 272.35 | 35.8 | 4.05 | - | 1 | 0 | 4 |
| 24 Oct | 271.35 | 31.75 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 268.65 | 31.75 | 0.00 | - | 0 | 4 | 0 |
| 22 Oct | 271.65 | 31.75 | 3.85 | - | 4 | 3 | 3 |
| 21 Oct | 282.30 | 27.9 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 287.15 | 27.9 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 284.55 | 27.9 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 285.70 | 27.9 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 288.85 | 27.9 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 285.70 | 27.9 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 285.90 | 27.9 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 286.90 | 27.9 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 282.40 | 27.9 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 280.25 | 27.9 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 267.35 | 27.9 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 277.20 | 27.9 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 278.70 | 27.9 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 283.95 | 27.9 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 285.10 | 27.9 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 293.45 | 27.9 | - | 0 | 0 | 0 | |
For Bharat Electronics Ltd - strike price 305 expiring on 28NOV2024
Delta for 305 PE is -0.86
Historical price for 305 PE is as follows
On 21 Nov BEL was trading at 275.45. The strike last trading price was 31, which was 4.60 higher than the previous day. The implied volatity was 64.30, the open interest changed by -4 which decreased total open position to 437
On 20 Nov BEL was trading at 279.00. The strike last trading price was 26.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 441
On 19 Nov BEL was trading at 279.00. The strike last trading price was 26.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 441
On 18 Nov BEL was trading at 278.05. The strike last trading price was 26.45, which was 1.95 higher than the previous day. The implied volatity was 35.57, the open interest changed by -3 which decreased total open position to 452
On 14 Nov BEL was trading at 280.95. The strike last trading price was 24.5, which was 1.30 higher than the previous day. The implied volatity was 39.71, the open interest changed by -49 which decreased total open position to 456
On 13 Nov BEL was trading at 281.55. The strike last trading price was 23.2, which was 5.60 higher than the previous day. The implied volatity was 34.05, the open interest changed by -32 which decreased total open position to 506
On 12 Nov BEL was trading at 290.15. The strike last trading price was 17.6, which was 7.55 higher than the previous day. The implied volatity was 34.62, the open interest changed by 14 which increased total open position to 549
On 11 Nov BEL was trading at 299.75. The strike last trading price was 10.05, which was -2.10 lower than the previous day. The implied volatity was 30.09, the open interest changed by 70 which increased total open position to 534
On 8 Nov BEL was trading at 297.75. The strike last trading price was 12.15, which was 1.30 higher than the previous day. The implied volatity was 30.74, the open interest changed by 35 which increased total open position to 464
On 7 Nov BEL was trading at 300.35. The strike last trading price was 10.85, which was 1.40 higher than the previous day. The implied volatity was 31.56, the open interest changed by -26 which decreased total open position to 429
On 6 Nov BEL was trading at 301.85. The strike last trading price was 9.45, which was -11.50 lower than the previous day. The implied volatity was 29.19, the open interest changed by 260 which increased total open position to 456
On 5 Nov BEL was trading at 286.35. The strike last trading price was 20.95, which was -2.45 lower than the previous day. The implied volatity was 33.54, the open interest changed by -11 which decreased total open position to 197
On 4 Nov BEL was trading at 284.15. The strike last trading price was 23.4, which was 1.80 higher than the previous day. The implied volatity was 38.43, the open interest changed by -11 which decreased total open position to 209
On 1 Nov BEL was trading at 288.65. The strike last trading price was 21.6, which was -0.85 lower than the previous day. The implied volatity was 41.72, the open interest changed by 119 which increased total open position to 220
On 31 Oct BEL was trading at 284.90. The strike last trading price was 22.45, 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 30 Oct BEL was trading at 288.55. The strike last trading price was 20.35, which was -2.85 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 23.2, which was -13.35 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 36.55, which was 0.75 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 35.8, which was 4.05 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 31.75, 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 31.75, 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 31.75, which was 3.85 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 27.9, 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 18 Oct BEL was trading at 287.15. The strike last trading price was 27.9, 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 17 Oct BEL was trading at 284.55. The strike last trading price was 27.9, 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 16 Oct BEL was trading at 285.70. The strike last trading price was 27.9, 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 15 Oct BEL was trading at 288.85. The strike last trading price was 27.9, 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 14 Oct BEL was trading at 285.70. The strike last trading price was 27.9, 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 11 Oct BEL was trading at 285.90. The strike last trading price was 27.9, 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 10 Oct BEL was trading at 286.90. The strike last trading price was 27.9, 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 9 Oct BEL was trading at 282.40. The strike last trading price was 27.9, 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 8 Oct BEL was trading at 280.25. The strike last trading price was 27.9, 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 7 Oct BEL was trading at 267.35. The strike last trading price was 27.9, 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 4 Oct BEL was trading at 277.20. The strike last trading price was 27.9, 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 3 Oct BEL was trading at 278.70. The strike last trading price was 27.9, 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 1 Oct BEL was trading at 283.95. The strike last trading price was 27.9, 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 30 Sept BEL was trading at 285.10. The strike last trading price was 27.9, 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 27 Sept BEL was trading at 293.45. The strike last trading price was 27.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
