BEL
Bharat Electronics Ltd
Historical option data for BEL
16 Sep 2024 04:12 PM IST
| BEL 325 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 290.40 | 0.5 | -0.15 | 8,46,450 | -1,53,900 | 25,27,950 | ||||
| 13 Sept | 289.95 | 0.65 | -0.25 | 11,88,450 | -2,02,350 | 26,81,850 | ||||
| 12 Sept | 291.70 | 0.9 | 0.00 | 10,37,400 | 2,16,600 | 29,18,400 | ||||
| 11 Sept | 288.05 | 0.9 | 0.15 | 10,00,350 | -45,600 | 27,18,900 | ||||
| 10 Sept | 285.75 | 0.75 | -0.15 | 7,92,300 | -2,850 | 27,67,350 | ||||
| 9 Sept | 281.55 | 0.9 | -0.15 | 15,19,050 | 2,850 | 27,78,750 | ||||
| 6 Sept | 283.60 | 1.05 | -0.45 | 19,66,500 | 1,05,450 | 27,93,000 | ||||
| 5 Sept | 290.60 | 1.5 | -1.10 | 22,05,900 | 3,90,450 | 27,04,650 | ||||
| 4 Sept | 298.95 | 2.6 | 0.05 | 17,35,650 | 1,96,650 | 23,19,900 | ||||
| 3 Sept | 297.15 | 2.55 | 0.15 | 11,54,250 | 1,76,700 | 21,28,950 | ||||
| 2 Sept | 296.90 | 2.4 | -0.55 | 13,05,300 | 1,96,650 | 19,49,400 | ||||
| 30 Aug | 299.30 | 2.95 | -0.20 | 24,45,300 | 1,19,700 | 17,52,750 | ||||
| 29 Aug | 296.20 | 3.15 | -0.55 | 28,55,700 | 5,15,850 | 16,33,050 | ||||
| 28 Aug | 299.95 | 3.7 | -0.60 | 9,26,250 | 1,59,600 | 11,14,350 | ||||
| 27 Aug | 300.90 | 4.3 | -1.70 | 8,43,600 | 1,88,100 | 9,57,600 | ||||
| 26 Aug | 306.70 | 6 | -0.55 | 6,58,350 | 1,90,950 | 7,69,500 | ||||
| 23 Aug | 306.00 | 6.55 | 0.75 | 7,95,150 | 2,79,300 | 5,72,850 | ||||
| 22 Aug | 304.50 | 5.8 | -0.30 | 1,73,850 | 19,950 | 2,93,550 | ||||
| 21 Aug | 305.40 | 6.1 | 0.80 | 1,90,950 | 28,500 | 2,70,750 | ||||
| 20 Aug | 303.15 | 5.3 | -0.30 | 1,82,400 | 74,100 | 2,45,100 | ||||
|
|
||||||||||
| 19 Aug | 302.15 | 5.6 | -0.65 | 1,16,850 | 42,750 | 1,73,850 | ||||
| 16 Aug | 303.30 | 6.25 | 1.50 | 37,050 | 2,850 | 1,28,250 | ||||
| 14 Aug | 293.70 | 4.75 | -0.70 | 48,450 | 25,650 | 1,22,550 | ||||
| 13 Aug | 296.15 | 5.45 | -1.55 | 17,100 | 2,850 | 91,200 | ||||
| 12 Aug | 301.40 | 7 | -0.85 | 34,200 | 14,250 | 88,350 | ||||
| 9 Aug | 302.20 | 7.85 | 0.00 | 0 | 5,700 | 0 | ||||
| 8 Aug | 298.25 | 7.85 | -0.20 | 14,250 | 5,700 | 74,100 | ||||
| 7 Aug | 300.20 | 8.05 | 1.50 | 22,800 | 0 | 71,250 | ||||
| 6 Aug | 287.25 | 6.55 | -4.05 | 25,650 | 8,550 | 71,250 | ||||
| 5 Aug | 290.25 | 10.6 | 0.00 | 0 | 5,700 | 0 | ||||
| 2 Aug | 302.95 | 10.6 | -5.05 | 14,250 | 0 | 57,000 | ||||
| 1 Aug | 311.15 | 15.65 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 316.05 | 15.65 | -1.05 | 5,700 | 2,850 | 59,850 | ||||
| 30 Jul | 318.10 | 16.7 | -4.10 | 88,350 | 42,750 | 54,150 | ||||
| 29 Jul | 321.35 | 20.8 | 7.30 | 14,250 | 11,400 | 11,400 | ||||
| 26 Jul | 309.90 | 13.5 | 8,550 | 0 | 0 | |||||
For Bharat Electronics Ltd - strike price 325 expiring on 26SEP2024
Delta for 325 CE is -
Historical price for 325 CE is as follows
On 16 Sept BEL was trading at 290.40. 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 -153900 which decreased total open position to 2527950
On 13 Sept BEL was trading at 289.95. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -202350 which decreased total open position to 2681850
On 12 Sept BEL was trading at 291.70. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 216600 which increased total open position to 2918400
On 11 Sept BEL was trading at 288.05. The strike last trading price was 0.9, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -45600 which decreased total open position to 2718900
On 10 Sept BEL was trading at 285.75. 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 -2850 which decreased total open position to 2767350
On 9 Sept BEL was trading at 281.55. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 2778750
On 6 Sept BEL was trading at 283.60. The strike last trading price was 1.05, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 105450 which increased total open position to 2793000
On 5 Sept BEL was trading at 290.60. The strike last trading price was 1.5, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 390450 which increased total open position to 2704650
On 4 Sept BEL was trading at 298.95. The strike last trading price was 2.6, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 196650 which increased total open position to 2319900
On 3 Sept BEL was trading at 297.15. The strike last trading price was 2.55, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 176700 which increased total open position to 2128950
On 2 Sept BEL was trading at 296.90. The strike last trading price was 2.4, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 196650 which increased total open position to 1949400
On 30 Aug BEL was trading at 299.30. The strike last trading price was 2.95, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 119700 which increased total open position to 1752750
On 29 Aug BEL was trading at 296.20. The strike last trading price was 3.15, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 515850 which increased total open position to 1633050
On 28 Aug BEL was trading at 299.95. The strike last trading price was 3.7, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 159600 which increased total open position to 1114350
On 27 Aug BEL was trading at 300.90. The strike last trading price was 4.3, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 188100 which increased total open position to 957600
On 26 Aug BEL was trading at 306.70. The strike last trading price was 6, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 190950 which increased total open position to 769500
On 23 Aug BEL was trading at 306.00. The strike last trading price was 6.55, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 279300 which increased total open position to 572850
On 22 Aug BEL was trading at 304.50. The strike last trading price was 5.8, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 19950 which increased total open position to 293550
On 21 Aug BEL was trading at 305.40. The strike last trading price was 6.1, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 28500 which increased total open position to 270750
On 20 Aug BEL was trading at 303.15. The strike last trading price was 5.3, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 74100 which increased total open position to 245100
On 19 Aug BEL was trading at 302.15. The strike last trading price was 5.6, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 42750 which increased total open position to 173850
On 16 Aug BEL was trading at 303.30. The strike last trading price was 6.25, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 128250
On 14 Aug BEL was trading at 293.70. The strike last trading price was 4.75, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 25650 which increased total open position to 122550
On 13 Aug BEL was trading at 296.15. The strike last trading price was 5.45, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 91200
On 12 Aug BEL was trading at 301.40. The strike last trading price was 7, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 14250 which increased total open position to 88350
On 9 Aug BEL was trading at 302.20. The strike last trading price was 7.85, 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 8 Aug BEL was trading at 298.25. The strike last trading price was 7.85, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 74100
On 7 Aug BEL was trading at 300.20. The strike last trading price was 8.05, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 71250
On 6 Aug BEL was trading at 287.25. The strike last trading price was 6.55, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 8550 which increased total open position to 71250
On 5 Aug BEL was trading at 290.25. The strike last trading price was 10.6, 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 2 Aug BEL was trading at 302.95. The strike last trading price was 10.6, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57000
On 1 Aug BEL was trading at 311.15. The strike last trading price was 15.65, 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 15.65, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 59850
On 30 Jul BEL was trading at 318.10. The strike last trading price was 16.7, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 42750 which increased total open position to 54150
On 29 Jul BEL was trading at 321.35. The strike last trading price was 20.8, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 11400
On 26 Jul BEL was trading at 309.90. The strike last trading price was 13.5, 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 |
| 16 Sept | 290.40 | 33.6 | -0.80 | 11,400 | -2,850 | 3,64,800 |
| 13 Sept | 289.95 | 34.4 | 0.80 | 25,650 | -22,800 | 3,67,650 |
| 12 Sept | 291.70 | 33.6 | -1.70 | 8,550 | -2,850 | 3,90,450 |
| 11 Sept | 288.05 | 35.3 | -3.75 | 5,700 | -2,850 | 3,96,150 |
| 10 Sept | 285.75 | 39.05 | -6.45 | 14,250 | -11,400 | 3,99,000 |
| 9 Sept | 281.55 | 45.5 | 3.50 | 5,700 | 0 | 4,10,400 |
| 6 Sept | 283.60 | 42 | 7.80 | 2,850 | 0 | 4,10,400 |
| 5 Sept | 290.60 | 34.2 | 6.50 | 31,350 | -8,550 | 4,10,400 |
| 4 Sept | 298.95 | 27.7 | -0.30 | 68,400 | 11,400 | 4,18,950 |
| 3 Sept | 297.15 | 28 | -1.15 | 28,500 | 0 | 4,07,550 |
| 2 Sept | 296.90 | 29.15 | 2.20 | 19,950 | 0 | 4,07,550 |
| 30 Aug | 299.30 | 26.95 | -1.85 | 62,700 | 17,100 | 4,07,550 |
| 29 Aug | 296.20 | 28.8 | 2.20 | 3,19,200 | 1,16,850 | 3,90,450 |
| 28 Aug | 299.95 | 26.6 | 0.70 | 1,02,600 | 68,400 | 2,70,750 |
| 27 Aug | 300.90 | 25.9 | 3.70 | 94,050 | 54,150 | 2,02,350 |
| 26 Aug | 306.70 | 22.2 | 0.00 | 1,05,450 | 94,050 | 1,42,500 |
| 23 Aug | 306.00 | 22.2 | -0.50 | 17,100 | 5,700 | 48,450 |
| 22 Aug | 304.50 | 22.7 | -1.30 | 39,900 | 17,100 | 37,050 |
| 21 Aug | 305.40 | 24 | -3.95 | 11,400 | 5,700 | 17,100 |
| 20 Aug | 303.15 | 27.95 | 2.80 | 8,550 | 5,700 | 8,550 |
| 19 Aug | 302.15 | 25.15 | -10.25 | 2,850 | 0 | 0 |
| 16 Aug | 303.30 | 35.4 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 293.70 | 35.4 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 296.15 | 35.4 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 301.40 | 35.4 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 302.20 | 35.4 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 298.25 | 35.4 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 300.20 | 35.4 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 287.25 | 35.4 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 290.25 | 35.4 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 302.95 | 35.4 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 311.15 | 35.4 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 316.05 | 35.4 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 318.10 | 35.4 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 321.35 | 35.4 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 309.90 | 35.4 | 0 | 0 | 0 | |
For Bharat Electronics Ltd - strike price 325 expiring on 26SEP2024
Delta for 325 PE is -
Historical price for 325 PE is as follows
On 16 Sept BEL was trading at 290.40. The strike last trading price was 33.6, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -2850 which decreased total open position to 364800
On 13 Sept BEL was trading at 289.95. The strike last trading price was 34.4, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -22800 which decreased total open position to 367650
On 12 Sept BEL was trading at 291.70. The strike last trading price was 33.6, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by -2850 which decreased total open position to 390450
On 11 Sept BEL was trading at 288.05. The strike last trading price was 35.3, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by -2850 which decreased total open position to 396150
On 10 Sept BEL was trading at 285.75. The strike last trading price was 39.05, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by -11400 which decreased total open position to 399000
On 9 Sept BEL was trading at 281.55. The strike last trading price was 45.5, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 410400
On 6 Sept BEL was trading at 283.60. The strike last trading price was 42, which was 7.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 410400
On 5 Sept BEL was trading at 290.60. The strike last trading price was 34.2, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by -8550 which decreased total open position to 410400
On 4 Sept BEL was trading at 298.95. The strike last trading price was 27.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 418950
On 3 Sept BEL was trading at 297.15. The strike last trading price was 28, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 407550
On 2 Sept BEL was trading at 296.90. The strike last trading price was 29.15, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 407550
On 30 Aug BEL was trading at 299.30. The strike last trading price was 26.95, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 17100 which increased total open position to 407550
On 29 Aug BEL was trading at 296.20. The strike last trading price was 28.8, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 116850 which increased total open position to 390450
On 28 Aug BEL was trading at 299.95. The strike last trading price was 26.6, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 68400 which increased total open position to 270750
On 27 Aug BEL was trading at 300.90. The strike last trading price was 25.9, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 54150 which increased total open position to 202350
On 26 Aug BEL was trading at 306.70. 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 94050 which increased total open position to 142500
On 23 Aug BEL was trading at 306.00. The strike last trading price was 22.2, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 48450
On 22 Aug BEL was trading at 304.50. The strike last trading price was 22.7, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 17100 which increased total open position to 37050
On 21 Aug BEL was trading at 305.40. The strike last trading price was 24, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 17100
On 20 Aug BEL was trading at 303.15. The strike last trading price was 27.95, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 8550
On 19 Aug BEL was trading at 302.15. The strike last trading price was 25.15, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug BEL was trading at 303.30. The strike last trading price was 35.4, 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 Aug BEL was trading at 293.70. The strike last trading price was 35.4, 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 Aug BEL was trading at 296.15. The strike last trading price was 35.4, 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 35.4, 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 Aug BEL was trading at 302.20. The strike last trading price was 35.4, 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 Aug BEL was trading at 298.25. The strike last trading price was 35.4, 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 Aug BEL was trading at 300.20. The strike last trading price was 35.4, 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 Aug BEL was trading at 287.25. The strike last trading price was 35.4, 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 Aug BEL was trading at 290.25. The strike last trading price was 35.4, 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 Aug BEL was trading at 302.95. The strike last trading price was 35.4, 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 35.4, 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 35.4, 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 35.4, 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 35.4, 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 35.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0