BEL
Bharat Electronics Ltd
Historical option data for BEL
20 Dec 2024 04:12 PM IST
| BEL 26DEC2024 325 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.03
Theta: -0.12
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 20 Dec | 290.85 | 0.25 | -0.10 | 47.47 | 2,116 | -354 | 2,065 | |||
| 19 Dec | 298.50 | 0.35 | -0.50 | 37.34 | 2,163 | -11 | 2,430 | |||
| 18 Dec | 303.80 | 0.85 | -0.65 | 34.54 | 3,351 | 193 | 2,437 | |||
| 17 Dec | 310.60 | 1.5 | -1.35 | 30.77 | 4,561 | 218 | 2,248 | |||
| 16 Dec | 316.20 | 2.85 | -0.10 | 28.69 | 2,427 | 169 | 2,047 | |||
| 13 Dec | 315.65 | 2.95 | 0.20 | 25.56 | 3,097 | 35 | 1,880 | |||
| 12 Dec | 312.95 | 2.75 | -0.75 | 28.63 | 2,151 | 237 | 1,859 | |||
| 11 Dec | 314.10 | 3.5 | -0.55 | 28.69 | 1,676 | 67 | 1,622 | |||
| 10 Dec | 314.85 | 4.05 | -0.10 | 28.71 | 2,078 | 166 | 1,556 | |||
| 9 Dec | 314.60 | 4.15 | -0.15 | 28.61 | 1,665 | 108 | 1,392 | |||
| 6 Dec | 313.75 | 4.3 | -0.30 | 27.57 | 1,055 | 55 | 1,288 | |||
| 5 Dec | 314.50 | 4.6 | -0.20 | 27.40 | 1,382 | -18 | 1,229 | |||
| 4 Dec | 312.85 | 4.8 | 0.65 | 28.83 | 4,095 | 285 | 1,242 | |||
| 3 Dec | 312.10 | 4.15 | 0.75 | 26.85 | 1,700 | -34 | 963 | |||
| 2 Dec | 306.90 | 3.4 | -0.95 | 28.92 | 1,315 | 88 | 994 | |||
| 29 Nov | 308.00 | 4.35 | -0.20 | 29.60 | 1,313 | 89 | 905 | |||
| 28 Nov | 305.75 | 4.55 | -0.60 | 31.52 | 1,578 | 168 | 816 | |||
| 27 Nov | 307.35 | 5.15 | 2.00 | 31.66 | 1,361 | 370 | 648 | |||
| 26 Nov | 297.90 | 3.15 | 0.90 | 32.40 | 486 | 154 | 278 | |||
| 25 Nov | 292.35 | 2.25 | 1.05 | 31.79 | 238 | 73 | 124 | |||
| 22 Nov | 280.85 | 1.2 | 0.20 | 32.74 | 27 | 6 | 57 | |||
| 21 Nov | 275.45 | 1 | -0.35 | 34.57 | 20 | 14 | 51 | |||
| 20 Nov | 279.00 | 1.35 | 0.00 | 34.81 | 31 | 21 | 37 | |||
| 19 Nov | 279.00 | 1.35 | -0.35 | 34.81 | 31 | 21 | 37 | |||
| 18 Nov | 278.05 | 1.7 | -0.45 | 35.76 | 9 | -2 | 16 | |||
| 14 Nov | 280.95 | 2.15 | 0.10 | 34.08 | 3 | 1 | 18 | |||
| 13 Nov | 281.55 | 2.05 | -1.15 | 32.67 | 24 | -2 | 15 | |||
| 12 Nov | 290.15 | 3.2 | -1.75 | 32.14 | 13 | 11 | 16 | |||
| 11 Nov | 299.75 | 4.95 | 0.35 | 29.90 | 4 | 2 | 3 | |||
| 8 Nov | 297.75 | 4.6 | -1.90 | 29.61 | 1 | 0 | 0 | |||
| 7 Nov | 300.35 | 6.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 301.85 | 6.5 | 6.50 | 30.32 | 6 | 2 | 2 | |||
| 5 Nov | 286.35 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Nov | 284.15 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 288.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Bharat Electronics Ltd - strike price 325 expiring on 26DEC2024
Delta for 325 CE is 0.04
Historical price for 325 CE is as follows
On 20 Dec BEL was trading at 290.85. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 47.47, the open interest changed by -354 which decreased total open position to 2065
On 19 Dec BEL was trading at 298.50. The strike last trading price was 0.35, which was -0.50 lower than the previous day. The implied volatity was 37.34, the open interest changed by -11 which decreased total open position to 2430
On 18 Dec BEL was trading at 303.80. The strike last trading price was 0.85, which was -0.65 lower than the previous day. The implied volatity was 34.54, the open interest changed by 193 which increased total open position to 2437
On 17 Dec BEL was trading at 310.60. The strike last trading price was 1.5, which was -1.35 lower than the previous day. The implied volatity was 30.77, the open interest changed by 218 which increased total open position to 2248
On 16 Dec BEL was trading at 316.20. The strike last trading price was 2.85, which was -0.10 lower than the previous day. The implied volatity was 28.69, the open interest changed by 169 which increased total open position to 2047
On 13 Dec BEL was trading at 315.65. The strike last trading price was 2.95, which was 0.20 higher than the previous day. The implied volatity was 25.56, the open interest changed by 35 which increased total open position to 1880
On 12 Dec BEL was trading at 312.95. The strike last trading price was 2.75, which was -0.75 lower than the previous day. The implied volatity was 28.63, the open interest changed by 237 which increased total open position to 1859
On 11 Dec BEL was trading at 314.10. The strike last trading price was 3.5, which was -0.55 lower than the previous day. The implied volatity was 28.69, the open interest changed by 67 which increased total open position to 1622
On 10 Dec BEL was trading at 314.85. The strike last trading price was 4.05, which was -0.10 lower than the previous day. The implied volatity was 28.71, the open interest changed by 166 which increased total open position to 1556
On 9 Dec BEL was trading at 314.60. The strike last trading price was 4.15, which was -0.15 lower than the previous day. The implied volatity was 28.61, the open interest changed by 108 which increased total open position to 1392
On 6 Dec BEL was trading at 313.75. The strike last trading price was 4.3, which was -0.30 lower than the previous day. The implied volatity was 27.57, the open interest changed by 55 which increased total open position to 1288
On 5 Dec BEL was trading at 314.50. The strike last trading price was 4.6, which was -0.20 lower than the previous day. The implied volatity was 27.40, the open interest changed by -18 which decreased total open position to 1229
On 4 Dec BEL was trading at 312.85. The strike last trading price was 4.8, which was 0.65 higher than the previous day. The implied volatity was 28.83, the open interest changed by 285 which increased total open position to 1242
On 3 Dec BEL was trading at 312.10. The strike last trading price was 4.15, which was 0.75 higher than the previous day. The implied volatity was 26.85, the open interest changed by -34 which decreased total open position to 963
On 2 Dec BEL was trading at 306.90. The strike last trading price was 3.4, which was -0.95 lower than the previous day. The implied volatity was 28.92, the open interest changed by 88 which increased total open position to 994
On 29 Nov BEL was trading at 308.00. The strike last trading price was 4.35, which was -0.20 lower than the previous day. The implied volatity was 29.60, the open interest changed by 89 which increased total open position to 905
On 28 Nov BEL was trading at 305.75. The strike last trading price was 4.55, which was -0.60 lower than the previous day. The implied volatity was 31.52, the open interest changed by 168 which increased total open position to 816
On 27 Nov BEL was trading at 307.35. The strike last trading price was 5.15, which was 2.00 higher than the previous day. The implied volatity was 31.66, the open interest changed by 370 which increased total open position to 648
On 26 Nov BEL was trading at 297.90. The strike last trading price was 3.15, which was 0.90 higher than the previous day. The implied volatity was 32.40, the open interest changed by 154 which increased total open position to 278
On 25 Nov BEL was trading at 292.35. The strike last trading price was 2.25, which was 1.05 higher than the previous day. The implied volatity was 31.79, the open interest changed by 73 which increased total open position to 124
On 22 Nov BEL was trading at 280.85. The strike last trading price was 1.2, which was 0.20 higher than the previous day. The implied volatity was 32.74, the open interest changed by 6 which increased total open position to 57
On 21 Nov BEL was trading at 275.45. The strike last trading price was 1, which was -0.35 lower than the previous day. The implied volatity was 34.57, the open interest changed by 14 which increased total open position to 51
On 20 Nov BEL was trading at 279.00. The strike last trading price was 1.35, which was 0.00 lower than the previous day. The implied volatity was 34.81, the open interest changed by 21 which increased total open position to 37
On 19 Nov BEL was trading at 279.00. The strike last trading price was 1.35, which was -0.35 lower than the previous day. The implied volatity was 34.81, the open interest changed by 21 which increased total open position to 37
On 18 Nov BEL was trading at 278.05. The strike last trading price was 1.7, which was -0.45 lower than the previous day. The implied volatity was 35.76, the open interest changed by -2 which decreased total open position to 16
On 14 Nov BEL was trading at 280.95. The strike last trading price was 2.15, which was 0.10 higher than the previous day. The implied volatity was 34.08, the open interest changed by 1 which increased total open position to 18
On 13 Nov BEL was trading at 281.55. The strike last trading price was 2.05, which was -1.15 lower than the previous day. The implied volatity was 32.67, the open interest changed by -2 which decreased total open position to 15
On 12 Nov BEL was trading at 290.15. The strike last trading price was 3.2, which was -1.75 lower than the previous day. The implied volatity was 32.14, the open interest changed by 11 which increased total open position to 16
On 11 Nov BEL was trading at 299.75. The strike last trading price was 4.95, which was 0.35 higher than the previous day. The implied volatity was 29.90, the open interest changed by 2 which increased total open position to 3
On 8 Nov BEL was trading at 297.75. The strike last trading price was 4.6, which was -1.90 lower than the previous day. The implied volatity was 29.61, the open interest changed by 0 which decreased total open position to 0
On 7 Nov BEL was trading at 300.35. The strike last trading price was 6.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Nov BEL was trading at 301.85. The strike last trading price was 6.5, which was 6.50 higher than the previous day. The implied volatity was 30.32, the open interest changed by 2 which increased total open position to 2
On 5 Nov BEL was trading at 286.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| BEL 26DEC2024 325 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 290.85 | 33.9 | 7.20 | - | 56 | -21 | 518 |
| 19 Dec | 298.50 | 26.7 | 6.05 | 40.71 | 83 | -22 | 540 |
| 18 Dec | 303.80 | 20.65 | 5.45 | 35.23 | 455 | -125 | 563 |
| 17 Dec | 310.60 | 15.2 | 4.80 | 28.39 | 874 | -113 | 688 |
| 16 Dec | 316.20 | 10.4 | -0.55 | 25.57 | 585 | 95 | 810 |
| 13 Dec | 315.65 | 10.95 | -2.55 | 25.35 | 727 | -136 | 717 |
| 12 Dec | 312.95 | 13.5 | 0.20 | 23.92 | 1,147 | 694 | 849 |
| 11 Dec | 314.10 | 13.3 | 0.15 | 28.62 | 144 | 30 | 155 |
| 10 Dec | 314.85 | 13.15 | 0.00 | 30.04 | 69 | 20 | 124 |
| 9 Dec | 314.60 | 13.15 | -0.65 | 28.45 | 104 | -3 | 103 |
| 6 Dec | 313.75 | 13.8 | -0.35 | 27.48 | 51 | -16 | 106 |
| 5 Dec | 314.50 | 14.15 | -1.70 | 29.24 | 122 | 12 | 122 |
| 4 Dec | 312.85 | 15.85 | 0.05 | 32.01 | 219 | 27 | 111 |
| 3 Dec | 312.10 | 15.8 | -3.80 | 29.30 | 80 | -19 | 83 |
| 2 Dec | 306.90 | 19.6 | 0.70 | 29.44 | 32 | 15 | 100 |
| 29 Nov | 308.00 | 18.9 | -1.55 | 28.18 | 66 | 23 | 85 |
| 28 Nov | 305.75 | 20.45 | -0.95 | 28.63 | 89 | 16 | 57 |
| 27 Nov | 307.35 | 21.4 | -5.60 | 34.49 | 55 | 15 | 39 |
| 26 Nov | 297.90 | 27 | -4.15 | 29.51 | 31 | 19 | 24 |
| 25 Nov | 292.35 | 31.15 | -10.85 | 30.07 | 4 | 4 | 4 |
| 22 Nov | 280.85 | 42 | -2.20 | 31.77 | 3 | 0 | 0 |
| 21 Nov | 275.45 | 44.2 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 279.00 | 44.2 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 279.00 | 44.2 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 278.05 | 44.2 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 280.95 | 44.2 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 281.55 | 44.2 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 290.15 | 44.2 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 299.75 | 44.2 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 297.75 | 44.2 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 300.35 | 44.2 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 301.85 | 44.2 | 44.20 | - | 0 | 0 | 0 |
| 5 Nov | 286.35 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 284.15 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 288.65 | 0 | 0.00 | 0 | 0 | 0 | |
For Bharat Electronics Ltd - strike price 325 expiring on 26DEC2024
Delta for 325 PE is -
Historical price for 325 PE is as follows
On 20 Dec BEL was trading at 290.85. The strike last trading price was 33.9, which was 7.20 higher than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 518
On 19 Dec BEL was trading at 298.50. The strike last trading price was 26.7, which was 6.05 higher than the previous day. The implied volatity was 40.71, the open interest changed by -22 which decreased total open position to 540
On 18 Dec BEL was trading at 303.80. The strike last trading price was 20.65, which was 5.45 higher than the previous day. The implied volatity was 35.23, the open interest changed by -125 which decreased total open position to 563
On 17 Dec BEL was trading at 310.60. The strike last trading price was 15.2, which was 4.80 higher than the previous day. The implied volatity was 28.39, the open interest changed by -113 which decreased total open position to 688
On 16 Dec BEL was trading at 316.20. The strike last trading price was 10.4, which was -0.55 lower than the previous day. The implied volatity was 25.57, the open interest changed by 95 which increased total open position to 810
On 13 Dec BEL was trading at 315.65. The strike last trading price was 10.95, which was -2.55 lower than the previous day. The implied volatity was 25.35, the open interest changed by -136 which decreased total open position to 717
On 12 Dec BEL was trading at 312.95. The strike last trading price was 13.5, which was 0.20 higher than the previous day. The implied volatity was 23.92, the open interest changed by 694 which increased total open position to 849
On 11 Dec BEL was trading at 314.10. The strike last trading price was 13.3, which was 0.15 higher than the previous day. The implied volatity was 28.62, the open interest changed by 30 which increased total open position to 155
On 10 Dec BEL was trading at 314.85. The strike last trading price was 13.15, which was 0.00 lower than the previous day. The implied volatity was 30.04, the open interest changed by 20 which increased total open position to 124
On 9 Dec BEL was trading at 314.60. The strike last trading price was 13.15, which was -0.65 lower than the previous day. The implied volatity was 28.45, the open interest changed by -3 which decreased total open position to 103
On 6 Dec BEL was trading at 313.75. The strike last trading price was 13.8, which was -0.35 lower than the previous day. The implied volatity was 27.48, the open interest changed by -16 which decreased total open position to 106
On 5 Dec BEL was trading at 314.50. The strike last trading price was 14.15, which was -1.70 lower than the previous day. The implied volatity was 29.24, the open interest changed by 12 which increased total open position to 122
On 4 Dec BEL was trading at 312.85. The strike last trading price was 15.85, which was 0.05 higher than the previous day. The implied volatity was 32.01, the open interest changed by 27 which increased total open position to 111
On 3 Dec BEL was trading at 312.10. The strike last trading price was 15.8, which was -3.80 lower than the previous day. The implied volatity was 29.30, the open interest changed by -19 which decreased total open position to 83
On 2 Dec BEL was trading at 306.90. The strike last trading price was 19.6, which was 0.70 higher than the previous day. The implied volatity was 29.44, the open interest changed by 15 which increased total open position to 100
On 29 Nov BEL was trading at 308.00. The strike last trading price was 18.9, which was -1.55 lower than the previous day. The implied volatity was 28.18, the open interest changed by 23 which increased total open position to 85
On 28 Nov BEL was trading at 305.75. The strike last trading price was 20.45, which was -0.95 lower than the previous day. The implied volatity was 28.63, the open interest changed by 16 which increased total open position to 57
On 27 Nov BEL was trading at 307.35. The strike last trading price was 21.4, which was -5.60 lower than the previous day. The implied volatity was 34.49, the open interest changed by 15 which increased total open position to 39
On 26 Nov BEL was trading at 297.90. The strike last trading price was 27, which was -4.15 lower than the previous day. The implied volatity was 29.51, the open interest changed by 19 which increased total open position to 24
On 25 Nov BEL was trading at 292.35. The strike last trading price was 31.15, which was -10.85 lower than the previous day. The implied volatity was 30.07, the open interest changed by 4 which increased total open position to 4
On 22 Nov BEL was trading at 280.85. The strike last trading price was 42, which was -2.20 lower than the previous day. The implied volatity was 31.77, the open interest changed by 0 which decreased total open position to 0
On 21 Nov BEL was trading at 275.45. The strike last trading price was 44.2, 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 20 Nov BEL was trading at 279.00. The strike last trading price was 44.2, 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 19 Nov BEL was trading at 279.00. The strike last trading price was 44.2, 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 18 Nov BEL was trading at 278.05. The strike last trading price was 44.2, 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 14 Nov BEL was trading at 280.95. The strike last trading price was 44.2, 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 13 Nov BEL was trading at 281.55. The strike last trading price was 44.2, 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 Nov BEL was trading at 290.15. The strike last trading price was 44.2, 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 11 Nov BEL was trading at 299.75. The strike last trading price was 44.2, 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 8 Nov BEL was trading at 297.75. The strike last trading price was 44.2, 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 7 Nov BEL was trading at 300.35. The strike last trading price was 44.2, 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 6 Nov BEL was trading at 301.85. The strike last trading price was 44.2, which was 44.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Nov BEL was trading at 286.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
