BEL
Bharat Electronics Ltd
Historical option data for BEL
18 Oct 2024 10:52 AM IST
| BEL 325 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 284.15 | 0.4 | -0.05 | 79,800 | 14,250 | 9,97,500 | ||||
| 17 Oct | 284.55 | 0.45 | -0.05 | 3,93,300 | -8,550 | 9,86,100 | ||||
| 16 Oct | 285.70 | 0.5 | -0.15 | 4,53,150 | -1,19,700 | 10,08,900 | ||||
| 15 Oct | 288.85 | 0.65 | 0.05 | 1,62,450 | -25,650 | 11,31,450 | ||||
| 14 Oct | 285.70 | 0.6 | -0.10 | 4,56,000 | 0 | 11,54,250 | ||||
| 11 Oct | 285.90 | 0.7 | -0.15 | 3,73,350 | -17,100 | 11,57,100 | ||||
| 10 Oct | 286.90 | 0.85 | 0.10 | 11,00,100 | 1,65,300 | 11,74,200 | ||||
| 9 Oct | 282.40 | 0.75 | -0.15 | 7,38,150 | 31,350 | 10,14,600 | ||||
| 8 Oct | 280.25 | 0.9 | 0.30 | 4,67,400 | 28,500 | 9,86,100 | ||||
| 7 Oct | 267.35 | 0.6 | -0.25 | 4,93,050 | -54,150 | 9,69,000 | ||||
| 4 Oct | 277.20 | 0.85 | -0.25 | 9,34,800 | 57,000 | 10,31,700 | ||||
| 3 Oct | 278.70 | 1.1 | -0.45 | 8,97,750 | -85,500 | 9,77,550 | ||||
| 1 Oct | 283.95 | 1.55 | -0.25 | 5,41,500 | 45,600 | 10,68,750 | ||||
| 30 Sept | 285.10 | 1.8 | -0.65 | 13,87,950 | 3,02,100 | 10,28,850 | ||||
| 27 Sept | 293.45 | 2.45 | 0.00 | 14,99,100 | 1,59,600 | 7,29,600 | ||||
| 26 Sept | 290.50 | 2.45 | 0.05 | 6,98,250 | 2,19,450 | 5,75,700 | ||||
| 25 Sept | 289.85 | 2.4 | -0.45 | 4,90,200 | 1,19,700 | 3,56,250 | ||||
| 24 Sept | 291.80 | 2.85 | 0.95 | 4,16,100 | 65,550 | 2,36,550 | ||||
| 23 Sept | 286.30 | 1.9 | 0.55 | 1,36,800 | 31,350 | 1,56,750 | ||||
| 20 Sept | 277.35 | 1.35 | 0.10 | 65,550 | -11,400 | 1,22,550 | ||||
| 19 Sept | 272.70 | 1.25 | -0.60 | 1,93,800 | 54,150 | 1,31,100 | ||||
|
|
||||||||||
| 18 Sept | 282.85 | 1.85 | -1.15 | 22,800 | 17,100 | 71,250 | ||||
| 17 Sept | 284.30 | 3 | 0.00 | 0 | 5,700 | 0 | ||||
| 16 Sept | 290.40 | 3 | 0.00 | 17,100 | 5,700 | 54,150 | ||||
| 13 Sept | 289.95 | 3 | -0.85 | 5,700 | 0 | 48,450 | ||||
| 12 Sept | 291.70 | 3.85 | 0.35 | 37,050 | 28,500 | 45,600 | ||||
| 11 Sept | 288.05 | 3.5 | 0.40 | 17,100 | 8,550 | 17,100 | ||||
| 10 Sept | 285.75 | 3.1 | -0.90 | 2,850 | 0 | 5,700 | ||||
| 9 Sept | 281.55 | 4 | 0.00 | 0 | 5,700 | 0 | ||||
| 6 Sept | 283.60 | 4 | -9.30 | 5,700 | 0 | 0 | ||||
| 5 Sept | 290.60 | 13.3 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 298.95 | 13.3 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 297.15 | 13.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 296.90 | 13.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 299.30 | 13.3 | 0 | 0 | 0 | |||||
For Bharat Electronics Ltd - strike price 325 expiring on 31OCT2024
Delta for 325 CE is -
Historical price for 325 CE is as follows
On 18 Oct BEL was trading at 284.15. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 14250 which increased total open position to 997500
On 17 Oct BEL was trading at 284.55. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -8550 which decreased total open position to 986100
On 16 Oct BEL was trading at 285.70. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -119700 which decreased total open position to 1008900
On 15 Oct BEL was trading at 288.85. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -25650 which decreased total open position to 1131450
On 14 Oct BEL was trading at 285.70. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1154250
On 11 Oct BEL was trading at 285.90. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -17100 which decreased total open position to 1157100
On 10 Oct BEL was trading at 286.90. The strike last trading price was 0.85, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 165300 which increased total open position to 1174200
On 9 Oct BEL was trading at 282.40. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 31350 which increased total open position to 1014600
On 8 Oct BEL was trading at 280.25. The strike last trading price was 0.9, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 28500 which increased total open position to 986100
On 7 Oct BEL was trading at 267.35. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -54150 which decreased total open position to 969000
On 4 Oct BEL was trading at 277.20. The strike last trading price was 0.85, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 57000 which increased total open position to 1031700
On 3 Oct BEL was trading at 278.70. The strike last trading price was 1.1, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -85500 which decreased total open position to 977550
On 1 Oct BEL was trading at 283.95. The strike last trading price was 1.55, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 45600 which increased total open position to 1068750
On 30 Sept BEL was trading at 285.10. The strike last trading price was 1.8, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 302100 which increased total open position to 1028850
On 27 Sept BEL was trading at 293.45. The strike last trading price was 2.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 159600 which increased total open position to 729600
On 26 Sept BEL was trading at 290.50. The strike last trading price was 2.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 219450 which increased total open position to 575700
On 25 Sept BEL was trading at 289.85. The strike last trading price was 2.4, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 119700 which increased total open position to 356250
On 24 Sept BEL was trading at 291.80. The strike last trading price was 2.85, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 65550 which increased total open position to 236550
On 23 Sept BEL was trading at 286.30. The strike last trading price was 1.9, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 31350 which increased total open position to 156750
On 20 Sept BEL was trading at 277.35. The strike last trading price was 1.35, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -11400 which decreased total open position to 122550
On 19 Sept BEL was trading at 272.70. The strike last trading price was 1.25, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 54150 which increased total open position to 131100
On 18 Sept BEL was trading at 282.85. The strike last trading price was 1.85, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 17100 which increased total open position to 71250
On 17 Sept BEL was trading at 284.30. The strike last trading price was 3, 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 16 Sept BEL was trading at 290.40. The strike last trading price was 3, 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 54150
On 13 Sept BEL was trading at 289.95. The strike last trading price was 3, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48450
On 12 Sept BEL was trading at 291.70. The strike last trading price was 3.85, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 28500 which increased total open position to 45600
On 11 Sept BEL was trading at 288.05. The strike last trading price was 3.5, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 8550 which increased total open position to 17100
On 10 Sept BEL was trading at 285.75. The strike last trading price was 3.1, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5700
On 9 Sept BEL was trading at 281.55. The strike last trading price was 4, 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 6 Sept BEL was trading at 283.60. The strike last trading price was 4, which was -9.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept BEL was trading at 290.60. The strike last trading price was 13.3, 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 Sept BEL was trading at 298.95. The strike last trading price was 13.3, 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 3 Sept BEL was trading at 297.15. The strike last trading price was 13.3, 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 2 Sept BEL was trading at 296.90. The strike last trading price was 13.3, 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 Aug BEL was trading at 299.30. The strike last trading price was 13.3, 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 325 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 284.15 | 42.2 | 0.00 | 0 | -2,850 | 0 |
| 17 Oct | 284.55 | 42.2 | 8.80 | 2,850 | 0 | 1,93,800 |
| 16 Oct | 285.70 | 33.4 | -6.25 | 5,700 | 0 | 1,99,500 |
| 15 Oct | 288.85 | 39.65 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 285.70 | 39.65 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 285.90 | 39.65 | 0.00 | 0 | 2,850 | 0 |
| 10 Oct | 286.90 | 39.65 | -1.70 | 2,850 | 0 | 1,96,650 |
| 9 Oct | 282.40 | 41.35 | -14.60 | 8,550 | 2,850 | 1,93,800 |
| 8 Oct | 280.25 | 55.95 | 0.00 | 0 | -5,700 | 0 |
| 7 Oct | 267.35 | 55.95 | 12.80 | 5,700 | -2,850 | 1,93,800 |
| 4 Oct | 277.20 | 43.15 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 278.70 | 43.15 | 3.45 | 8,550 | 0 | 1,96,650 |
| 1 Oct | 283.95 | 39.7 | -0.45 | 19,950 | 14,250 | 1,96,650 |
| 30 Sept | 285.10 | 40.15 | 8.70 | 42,750 | 19,950 | 1,79,550 |
| 27 Sept | 293.45 | 31.45 | -2.65 | 28,500 | 19,950 | 1,56,750 |
| 26 Sept | 290.50 | 34.1 | -0.90 | 1,08,300 | 82,650 | 1,33,950 |
| 25 Sept | 289.85 | 35 | 2.15 | 31,350 | 22,800 | 45,600 |
| 24 Sept | 291.80 | 32.85 | -9.65 | 17,100 | 14,250 | 22,800 |
| 23 Sept | 286.30 | 42.5 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 277.35 | 42.5 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 272.70 | 42.5 | 0.00 | 0 | 8,550 | 0 |
| 18 Sept | 282.85 | 42.5 | 4.45 | 8,550 | 0 | 0 |
| 17 Sept | 284.30 | 38.05 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 290.40 | 38.05 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 289.95 | 38.05 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 291.70 | 38.05 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 288.05 | 38.05 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 285.75 | 38.05 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 281.55 | 38.05 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 283.60 | 38.05 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 290.60 | 38.05 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 298.95 | 38.05 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 297.15 | 38.05 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 296.90 | 38.05 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 299.30 | 38.05 | 0 | 0 | 0 | |
For Bharat Electronics Ltd - strike price 325 expiring on 31OCT2024
Delta for 325 PE is -
Historical price for 325 PE is as follows
On 18 Oct BEL was trading at 284.15. The strike last trading price was 42.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2850 which decreased total open position to 0
On 17 Oct BEL was trading at 284.55. The strike last trading price was 42.2, which was 8.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 193800
On 16 Oct BEL was trading at 285.70. The strike last trading price was 33.4, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 199500
On 15 Oct BEL was trading at 288.85. The strike last trading price was 39.65, 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 14 Oct BEL was trading at 285.70. The strike last trading price was 39.65, 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 11 Oct BEL was trading at 285.90. The strike last trading price was 39.65, 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 10 Oct BEL was trading at 286.90. The strike last trading price was 39.65, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 196650
On 9 Oct BEL was trading at 282.40. The strike last trading price was 41.35, which was -14.60 lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 193800
On 8 Oct BEL was trading at 280.25. The strike last trading price was 55.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5700 which decreased total open position to 0
On 7 Oct BEL was trading at 267.35. The strike last trading price was 55.95, which was 12.80 higher than the previous day. The implied volatity was -, the open interest changed by -2850 which decreased total open position to 193800
On 4 Oct BEL was trading at 277.20. The strike last trading price was 43.15, 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 3 Oct BEL was trading at 278.70. The strike last trading price was 43.15, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 196650
On 1 Oct BEL was trading at 283.95. The strike last trading price was 39.7, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 14250 which increased total open position to 196650
On 30 Sept BEL was trading at 285.10. The strike last trading price was 40.15, which was 8.70 higher than the previous day. The implied volatity was -, the open interest changed by 19950 which increased total open position to 179550
On 27 Sept BEL was trading at 293.45. The strike last trading price was 31.45, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 19950 which increased total open position to 156750
On 26 Sept BEL was trading at 290.50. The strike last trading price was 34.1, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 82650 which increased total open position to 133950
On 25 Sept BEL was trading at 289.85. The strike last trading price was 35, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 22800 which increased total open position to 45600
On 24 Sept BEL was trading at 291.80. The strike last trading price was 32.85, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by 14250 which increased total open position to 22800
On 23 Sept BEL was trading at 286.30. The strike last trading price was 42.5, 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 Sept BEL was trading at 277.35. The strike last trading price was 42.5, 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 Sept BEL was trading at 272.70. The strike last trading price was 42.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 8550 which increased total open position to 0
On 18 Sept BEL was trading at 282.85. The strike last trading price was 42.5, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Sept BEL was trading at 284.30. The strike last trading price was 38.05, 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 16 Sept BEL was trading at 290.40. The strike last trading price was 38.05, 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 Sept BEL was trading at 289.95. The strike last trading price was 38.05, 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 Sept BEL was trading at 291.70. The strike last trading price was 38.05, 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 Sept BEL was trading at 288.05. The strike last trading price was 38.05, 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 10 Sept BEL was trading at 285.75. The strike last trading price was 38.05, 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 9 Sept BEL was trading at 281.55. The strike last trading price was 38.05, 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 Sept BEL was trading at 283.60. The strike last trading price was 38.05, 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 5 Sept BEL was trading at 290.60. The strike last trading price was 38.05, 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 Sept BEL was trading at 298.95. The strike last trading price was 38.05, 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 3 Sept BEL was trading at 297.15. The strike last trading price was 38.05, 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 2 Sept BEL was trading at 296.90. The strike last trading price was 38.05, 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 Aug BEL was trading at 299.30. The strike last trading price was 38.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
