BEL
Bharat Electronics Ltd
Historical option data for BEL
20 Dec 2024 04:12 PM IST
| BEL 26DEC2024 340 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 290.85 | 0.15 | -0.05 | - | 1,923 | -674 | 1,393 | |||
| 19 Dec | 298.50 | 0.2 | -0.15 | 47.70 | 935 | -377 | 2,056 | |||
| 18 Dec | 303.80 | 0.35 | -0.05 | 42.37 | 1,962 | 270 | 2,469 | |||
| 17 Dec | 310.60 | 0.4 | -0.35 | 35.16 | 2,948 | -156 | 2,212 | |||
| 16 Dec | 316.20 | 0.75 | -0.05 | 32.12 | 1,228 | 144 | 2,369 | |||
| 13 Dec | 315.65 | 0.8 | 0.00 | 28.60 | 2,755 | 81 | 2,226 | |||
| 12 Dec | 312.95 | 0.8 | -0.30 | 30.88 | 1,213 | 66 | 2,145 | |||
| 11 Dec | 314.10 | 1.1 | -0.15 | 30.76 | 1,547 | 86 | 2,077 | |||
| 10 Dec | 314.85 | 1.25 | -0.10 | 29.95 | 1,307 | 7 | 1,998 | |||
| 9 Dec | 314.60 | 1.35 | -0.10 | 29.99 | 773 | 28 | 1,991 | |||
| 6 Dec | 313.75 | 1.45 | -0.20 | 28.69 | 676 | -70 | 1,966 | |||
| 5 Dec | 314.50 | 1.65 | -0.05 | 28.75 | 1,195 | 6 | 2,036 | |||
| 4 Dec | 312.85 | 1.7 | 0.20 | 29.31 | 3,518 | 436 | 2,030 | |||
| 3 Dec | 312.10 | 1.5 | 0.20 | 28.20 | 1,171 | 21 | 1,606 | |||
| 2 Dec | 306.90 | 1.3 | -0.50 | 30.32 | 1,241 | 49 | 1,588 | |||
| 29 Nov | 308.00 | 1.8 | -0.20 | 30.63 | 1,609 | 361 | 1,539 | |||
| 28 Nov | 305.75 | 2 | -0.30 | 32.44 | 1,404 | 198 | 1,176 | |||
| 27 Nov | 307.35 | 2.3 | 0.75 | 32.33 | 1,855 | 395 | 980 | |||
| 26 Nov | 297.90 | 1.55 | 0.45 | 34.43 | 721 | 189 | 575 | |||
|
|
||||||||||
| 25 Nov | 292.35 | 1.1 | 0.40 | 33.99 | 366 | 73 | 385 | |||
| 22 Nov | 280.85 | 0.7 | 0.05 | 36.00 | 26 | 3 | 315 | |||
| 21 Nov | 275.45 | 0.65 | -0.05 | 38.31 | 22 | 2 | 311 | |||
| 20 Nov | 279.00 | 0.7 | 0.00 | 36.56 | 64 | 24 | 309 | |||
| 19 Nov | 279.00 | 0.7 | 0.00 | 36.56 | 64 | 24 | 309 | |||
| 18 Nov | 278.05 | 0.7 | -0.25 | 35.46 | 35 | 18 | 286 | |||
| 14 Nov | 280.95 | 0.95 | -0.20 | 34.11 | 61 | 14 | 266 | |||
| 13 Nov | 281.55 | 1.15 | -0.40 | 34.74 | 132 | -5 | 252 | |||
| 12 Nov | 290.15 | 1.55 | -0.75 | 32.67 | 73 | 21 | 257 | |||
| 11 Nov | 299.75 | 2.3 | -0.50 | 29.83 | 91 | 5 | 223 | |||
| 8 Nov | 297.75 | 2.8 | -0.20 | 32.15 | 94 | 64 | 219 | |||
| 7 Nov | 300.35 | 3 | -0.10 | 30.92 | 139 | 77 | 156 | |||
| 6 Nov | 301.85 | 3.1 | 1.00 | 29.68 | 115 | 28 | 78 | |||
| 5 Nov | 286.35 | 2.1 | -0.50 | 34.74 | 47 | 10 | 49 | |||
| 4 Nov | 284.15 | 2.6 | -1.40 | 37.49 | 69 | 25 | 37 | |||
| 1 Nov | 288.65 | 4 | 0.00 | 38.98 | 1 | 0 | 11 | |||
| 31 Oct | 284.90 | 4 | 0.35 | - | 5 | 2 | 11 | |||
| 30 Oct | 288.55 | 3.65 | 1.35 | - | 12 | 5 | 9 | |||
| 29 Oct | 283.65 | 2.3 | 0.05 | - | 2 | 0 | 4 | |||
| 25 Oct | 272.35 | 2.25 | 0.00 | - | 1 | 0 | 3 | |||
| 21 Oct | 282.30 | 2.25 | - | 3 | 1 | 1 | ||||
For Bharat Electronics Ltd - strike price 340 expiring on 26DEC2024
Delta for 340 CE is -
Historical price for 340 CE is as follows
On 20 Dec BEL was trading at 290.85. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -674 which decreased total open position to 1393
On 19 Dec BEL was trading at 298.50. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 47.70, the open interest changed by -377 which decreased total open position to 2056
On 18 Dec BEL was trading at 303.80. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 42.37, the open interest changed by 270 which increased total open position to 2469
On 17 Dec BEL was trading at 310.60. The strike last trading price was 0.4, which was -0.35 lower than the previous day. The implied volatity was 35.16, the open interest changed by -156 which decreased total open position to 2212
On 16 Dec BEL was trading at 316.20. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 32.12, the open interest changed by 144 which increased total open position to 2369
On 13 Dec BEL was trading at 315.65. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was 28.60, the open interest changed by 81 which increased total open position to 2226
On 12 Dec BEL was trading at 312.95. The strike last trading price was 0.8, which was -0.30 lower than the previous day. The implied volatity was 30.88, the open interest changed by 66 which increased total open position to 2145
On 11 Dec BEL was trading at 314.10. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was 30.76, the open interest changed by 86 which increased total open position to 2077
On 10 Dec BEL was trading at 314.85. The strike last trading price was 1.25, which was -0.10 lower than the previous day. The implied volatity was 29.95, the open interest changed by 7 which increased total open position to 1998
On 9 Dec BEL was trading at 314.60. The strike last trading price was 1.35, which was -0.10 lower than the previous day. The implied volatity was 29.99, the open interest changed by 28 which increased total open position to 1991
On 6 Dec BEL was trading at 313.75. The strike last trading price was 1.45, which was -0.20 lower than the previous day. The implied volatity was 28.69, the open interest changed by -70 which decreased total open position to 1966
On 5 Dec BEL was trading at 314.50. The strike last trading price was 1.65, which was -0.05 lower than the previous day. The implied volatity was 28.75, the open interest changed by 6 which increased total open position to 2036
On 4 Dec BEL was trading at 312.85. The strike last trading price was 1.7, which was 0.20 higher than the previous day. The implied volatity was 29.31, the open interest changed by 436 which increased total open position to 2030
On 3 Dec BEL was trading at 312.10. The strike last trading price was 1.5, which was 0.20 higher than the previous day. The implied volatity was 28.20, the open interest changed by 21 which increased total open position to 1606
On 2 Dec BEL was trading at 306.90. The strike last trading price was 1.3, which was -0.50 lower than the previous day. The implied volatity was 30.32, the open interest changed by 49 which increased total open position to 1588
On 29 Nov BEL was trading at 308.00. The strike last trading price was 1.8, which was -0.20 lower than the previous day. The implied volatity was 30.63, the open interest changed by 361 which increased total open position to 1539
On 28 Nov BEL was trading at 305.75. The strike last trading price was 2, which was -0.30 lower than the previous day. The implied volatity was 32.44, the open interest changed by 198 which increased total open position to 1176
On 27 Nov BEL was trading at 307.35. The strike last trading price was 2.3, which was 0.75 higher than the previous day. The implied volatity was 32.33, the open interest changed by 395 which increased total open position to 980
On 26 Nov BEL was trading at 297.90. The strike last trading price was 1.55, which was 0.45 higher than the previous day. The implied volatity was 34.43, the open interest changed by 189 which increased total open position to 575
On 25 Nov BEL was trading at 292.35. The strike last trading price was 1.1, which was 0.40 higher than the previous day. The implied volatity was 33.99, the open interest changed by 73 which increased total open position to 385
On 22 Nov BEL was trading at 280.85. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was 36.00, the open interest changed by 3 which increased total open position to 315
On 21 Nov BEL was trading at 275.45. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 38.31, the open interest changed by 2 which increased total open position to 311
On 20 Nov BEL was trading at 279.00. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was 36.56, the open interest changed by 24 which increased total open position to 309
On 19 Nov BEL was trading at 279.00. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was 36.56, the open interest changed by 24 which increased total open position to 309
On 18 Nov BEL was trading at 278.05. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was 35.46, the open interest changed by 18 which increased total open position to 286
On 14 Nov BEL was trading at 280.95. The strike last trading price was 0.95, which was -0.20 lower than the previous day. The implied volatity was 34.11, the open interest changed by 14 which increased total open position to 266
On 13 Nov BEL was trading at 281.55. The strike last trading price was 1.15, which was -0.40 lower than the previous day. The implied volatity was 34.74, the open interest changed by -5 which decreased total open position to 252
On 12 Nov BEL was trading at 290.15. The strike last trading price was 1.55, which was -0.75 lower than the previous day. The implied volatity was 32.67, the open interest changed by 21 which increased total open position to 257
On 11 Nov BEL was trading at 299.75. The strike last trading price was 2.3, which was -0.50 lower than the previous day. The implied volatity was 29.83, the open interest changed by 5 which increased total open position to 223
On 8 Nov BEL was trading at 297.75. The strike last trading price was 2.8, which was -0.20 lower than the previous day. The implied volatity was 32.15, the open interest changed by 64 which increased total open position to 219
On 7 Nov BEL was trading at 300.35. The strike last trading price was 3, which was -0.10 lower than the previous day. The implied volatity was 30.92, the open interest changed by 77 which increased total open position to 156
On 6 Nov BEL was trading at 301.85. The strike last trading price was 3.1, which was 1.00 higher than the previous day. The implied volatity was 29.68, the open interest changed by 28 which increased total open position to 78
On 5 Nov BEL was trading at 286.35. The strike last trading price was 2.1, which was -0.50 lower than the previous day. The implied volatity was 34.74, the open interest changed by 10 which increased total open position to 49
On 4 Nov BEL was trading at 284.15. The strike last trading price was 2.6, which was -1.40 lower than the previous day. The implied volatity was 37.49, the open interest changed by 25 which increased total open position to 37
On 1 Nov BEL was trading at 288.65. The strike last trading price was 4, which was 0.00 lower than the previous day. The implied volatity was 38.98, the open interest changed by 0 which decreased total open position to 11
On 31 Oct BEL was trading at 284.90. The strike last trading price was 4, which was 0.35 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 3.65, which was 1.35 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 2.3, which was 0.05 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 2.25, 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 21 Oct BEL was trading at 282.30. The strike last trading price was 2.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BEL 26DEC2024 340 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 290.85 | 44.35 | 7.85 | - | 8 | -2 | 203 |
| 19 Dec | 298.50 | 36.5 | 0.00 | 0.00 | 0 | -3 | 0 |
| 18 Dec | 303.80 | 36.5 | 7.45 | 62.59 | 13 | -2 | 206 |
| 17 Dec | 310.60 | 29.05 | 5.75 | 27.01 | 19 | -12 | 207 |
| 16 Dec | 316.20 | 23.3 | -0.50 | 24.68 | 37 | 22 | 222 |
| 13 Dec | 315.65 | 23.8 | -2.75 | 28.68 | 53 | -14 | 201 |
| 12 Dec | 312.95 | 26.55 | 1.10 | - | 5 | -3 | 215 |
| 11 Dec | 314.10 | 25.45 | -0.45 | 27.21 | 31 | -6 | 216 |
| 10 Dec | 314.85 | 25.9 | 0.70 | 35.95 | 11 | 2 | 223 |
| 9 Dec | 314.60 | 25.2 | -0.75 | 29.16 | 22 | -7 | 222 |
| 6 Dec | 313.75 | 25.95 | -0.15 | 29.04 | 6 | -2 | 229 |
| 5 Dec | 314.50 | 26.1 | -2.00 | 31.45 | 137 | 54 | 231 |
| 4 Dec | 312.85 | 28.1 | 0.35 | 36.03 | 16 | 3 | 177 |
| 3 Dec | 312.10 | 27.75 | -4.45 | 30.34 | 65 | 37 | 174 |
| 2 Dec | 306.90 | 32.2 | 1.25 | 29.85 | 11 | 10 | 136 |
| 29 Nov | 308.00 | 30.95 | -2.25 | 26.59 | 46 | 42 | 126 |
| 28 Nov | 305.75 | 33.2 | -0.15 | 30.29 | 44 | 15 | 81 |
| 27 Nov | 307.35 | 33.35 | -7.55 | 35.86 | 72 | 41 | 65 |
| 26 Nov | 297.90 | 40.9 | -2.90 | 34.01 | 22 | 13 | 23 |
| 25 Nov | 292.35 | 43.8 | -11.10 | - | 10 | 5 | 5 |
| 22 Nov | 280.85 | 54.9 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 275.45 | 54.9 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 279.00 | 54.9 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 279.00 | 54.9 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 278.05 | 54.9 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 280.95 | 54.9 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 281.55 | 54.9 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 290.15 | 54.9 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 299.75 | 54.9 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 297.75 | 54.9 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 300.35 | 54.9 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 301.85 | 54.9 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 286.35 | 54.9 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 284.15 | 54.9 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 288.65 | 54.9 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 284.90 | 54.9 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 288.55 | 54.9 | 54.90 | - | 0 | 0 | 0 |
| 29 Oct | 283.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 272.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 282.30 | 0 | - | 0 | 0 | 0 | |
For Bharat Electronics Ltd - strike price 340 expiring on 26DEC2024
Delta for 340 PE is -
Historical price for 340 PE is as follows
On 20 Dec BEL was trading at 290.85. The strike last trading price was 44.35, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 203
On 19 Dec BEL was trading at 298.50. The strike last trading price was 36.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 18 Dec BEL was trading at 303.80. The strike last trading price was 36.5, which was 7.45 higher than the previous day. The implied volatity was 62.59, the open interest changed by -2 which decreased total open position to 206
On 17 Dec BEL was trading at 310.60. The strike last trading price was 29.05, which was 5.75 higher than the previous day. The implied volatity was 27.01, the open interest changed by -12 which decreased total open position to 207
On 16 Dec BEL was trading at 316.20. The strike last trading price was 23.3, which was -0.50 lower than the previous day. The implied volatity was 24.68, the open interest changed by 22 which increased total open position to 222
On 13 Dec BEL was trading at 315.65. The strike last trading price was 23.8, which was -2.75 lower than the previous day. The implied volatity was 28.68, the open interest changed by -14 which decreased total open position to 201
On 12 Dec BEL was trading at 312.95. The strike last trading price was 26.55, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 215
On 11 Dec BEL was trading at 314.10. The strike last trading price was 25.45, which was -0.45 lower than the previous day. The implied volatity was 27.21, the open interest changed by -6 which decreased total open position to 216
On 10 Dec BEL was trading at 314.85. The strike last trading price was 25.9, which was 0.70 higher than the previous day. The implied volatity was 35.95, the open interest changed by 2 which increased total open position to 223
On 9 Dec BEL was trading at 314.60. The strike last trading price was 25.2, which was -0.75 lower than the previous day. The implied volatity was 29.16, the open interest changed by -7 which decreased total open position to 222
On 6 Dec BEL was trading at 313.75. The strike last trading price was 25.95, which was -0.15 lower than the previous day. The implied volatity was 29.04, the open interest changed by -2 which decreased total open position to 229
On 5 Dec BEL was trading at 314.50. The strike last trading price was 26.1, which was -2.00 lower than the previous day. The implied volatity was 31.45, the open interest changed by 54 which increased total open position to 231
On 4 Dec BEL was trading at 312.85. The strike last trading price was 28.1, which was 0.35 higher than the previous day. The implied volatity was 36.03, the open interest changed by 3 which increased total open position to 177
On 3 Dec BEL was trading at 312.10. The strike last trading price was 27.75, which was -4.45 lower than the previous day. The implied volatity was 30.34, the open interest changed by 37 which increased total open position to 174
On 2 Dec BEL was trading at 306.90. The strike last trading price was 32.2, which was 1.25 higher than the previous day. The implied volatity was 29.85, the open interest changed by 10 which increased total open position to 136
On 29 Nov BEL was trading at 308.00. The strike last trading price was 30.95, which was -2.25 lower than the previous day. The implied volatity was 26.59, the open interest changed by 42 which increased total open position to 126
On 28 Nov BEL was trading at 305.75. The strike last trading price was 33.2, which was -0.15 lower than the previous day. The implied volatity was 30.29, the open interest changed by 15 which increased total open position to 81
On 27 Nov BEL was trading at 307.35. The strike last trading price was 33.35, which was -7.55 lower than the previous day. The implied volatity was 35.86, the open interest changed by 41 which increased total open position to 65
On 26 Nov BEL was trading at 297.90. The strike last trading price was 40.9, which was -2.90 lower than the previous day. The implied volatity was 34.01, the open interest changed by 13 which increased total open position to 23
On 25 Nov BEL was trading at 292.35. The strike last trading price was 43.8, which was -11.10 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5
On 22 Nov BEL was trading at 280.85. The strike last trading price was 54.9, 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 21 Nov BEL was trading at 275.45. The strike last trading price was 54.9, 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 54.9, 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 54.9, 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 54.9, 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 54.9, 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 54.9, 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 54.9, 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 54.9, 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 54.9, 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 54.9, 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 54.9, 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 Nov BEL was trading at 286.35. The strike last trading price was 54.9, 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 Nov BEL was trading at 284.15. The strike last trading price was 54.9, 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 Nov BEL was trading at 288.65. The strike last trading price was 54.9, 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 Oct BEL was trading at 284.90. The strike last trading price was 54.9, 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 Oct BEL was trading at 288.55. The strike last trading price was 54.9, which was 54.90 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 0, 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 25 Oct BEL was trading at 272.35. The strike last trading price was 0, 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 21 Oct BEL was trading at 282.30. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
