BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
21 Nov 2024 04:12 PM IST
| BHARATFORG 28NOV2024 1200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.94
Vega: 0.22
Theta: -0.91
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1296.20 | 100.2 | -57.80 | 37.89 | 6 | 4 | 8 | |||
| 20 Nov | 1323.35 | 158 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 1323.35 | 158 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 1304.55 | 158 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 1328.75 | 158 | 16.30 | 75.40 | 1 | 0 | 4 | |||
| 13 Nov | 1321.50 | 141.7 | -68.30 | 51.44 | 6 | 3 | 4 | |||
| 12 Nov | 1360.60 | 210 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 1397.50 | 210 | 30.00 | 59.23 | 1 | 0 | 1 | |||
| 8 Nov | 1420.05 | 180 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 1446.65 | 180 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 1471.05 | 180 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 1460.80 | 180 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Nov | 1422.90 | 180 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 1418.65 | 180 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 1410.15 | 180 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1420.55 | 180 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1383.35 | 180 | 0.00 | - | 0 | 1 | 0 | |||
|
|
||||||||||
| 28 Oct | 1365.50 | 180 | - | 1 | 0 | 0 | ||||
For Bharat Forge Ltd - strike price 1200 expiring on 28NOV2024
Delta for 1200 CE is 0.94
Historical price for 1200 CE is as follows
On 21 Nov BHARATFORG was trading at 1296.20. The strike last trading price was 100.2, which was -57.80 lower than the previous day. The implied volatity was 37.89, the open interest changed by 4 which increased total open position to 8
On 20 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 158, 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 19 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 158, 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 18 Nov BHARATFORG was trading at 1304.55. The strike last trading price was 158, 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 14 Nov BHARATFORG was trading at 1328.75. The strike last trading price was 158, which was 16.30 higher than the previous day. The implied volatity was 75.40, the open interest changed by 0 which decreased total open position to 4
On 13 Nov BHARATFORG was trading at 1321.50. The strike last trading price was 141.7, which was -68.30 lower than the previous day. The implied volatity was 51.44, the open interest changed by 3 which increased total open position to 4
On 12 Nov BHARATFORG was trading at 1360.60. The strike last trading price was 210, 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 11 Nov BHARATFORG was trading at 1397.50. The strike last trading price was 210, which was 30.00 higher than the previous day. The implied volatity was 59.23, the open interest changed by 0 which decreased total open position to 1
On 8 Nov BHARATFORG was trading at 1420.05. The strike last trading price was 180, 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 7 Nov BHARATFORG was trading at 1446.65. The strike last trading price was 180, 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 BHARATFORG was trading at 1471.05. The strike last trading price was 180, 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 5 Nov BHARATFORG was trading at 1460.80. The strike last trading price was 180, 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 BHARATFORG was trading at 1422.90. The strike last trading price was 180, 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 BHARATFORG was trading at 1418.65. The strike last trading price was 180, 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 31 Oct BHARATFORG was trading at 1410.15. The strike last trading price was 180, 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 BHARATFORG was trading at 1420.55. The strike last trading price was 180, 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 29 Oct BHARATFORG was trading at 1383.35. The strike last trading price was 180, 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 28 Oct BHARATFORG was trading at 1365.50. The strike last trading price was 180, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BHARATFORG 28NOV2024 1200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 0.26
Theta: -0.75
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1296.20 | 2.7 | 0.20 | 41.17 | 577 | -55 | 577 |
| 20 Nov | 1323.35 | 2.5 | 0.00 | 41.71 | 312 | -58 | 634 |
| 19 Nov | 1323.35 | 2.5 | -0.60 | 41.71 | 312 | -56 | 634 |
| 18 Nov | 1304.55 | 3.1 | 0.05 | 38.92 | 1,594 | -220 | 688 |
| 14 Nov | 1328.75 | 3.05 | -8.50 | 37.04 | 4,165 | 94 | 925 |
| 13 Nov | 1321.50 | 11.55 | 3.10 | 52.27 | 2,228 | 427 | 855 |
| 12 Nov | 1360.60 | 8.45 | 3.45 | 49.41 | 529 | 51 | 424 |
| 11 Nov | 1397.50 | 5 | 2.50 | 50.88 | 326 | 23 | 373 |
| 8 Nov | 1420.05 | 2.5 | -0.05 | 43.63 | 74 | 46 | 350 |
| 7 Nov | 1446.65 | 2.55 | 0.05 | 47.10 | 211 | 86 | 304 |
| 6 Nov | 1471.05 | 2.5 | -1.25 | 48.57 | 121 | 44 | 218 |
| 5 Nov | 1460.80 | 3.75 | -4.45 | 49.86 | 322 | 15 | 180 |
| 4 Nov | 1422.90 | 8.2 | -1.30 | 52.67 | 207 | 73 | 167 |
| 1 Nov | 1418.65 | 9.5 | 0.00 | 52.94 | 3 | 0 | 92 |
| 31 Oct | 1410.15 | 9.5 | 2.00 | - | 74 | 22 | 92 |
| 30 Oct | 1420.55 | 7.5 | 0.60 | - | 87 | 50 | 68 |
| 29 Oct | 1383.35 | 6.9 | -2.10 | - | 72 | 12 | 16 |
| 28 Oct | 1365.50 | 9 | - | 4 | 3 | 3 | |
For Bharat Forge Ltd - strike price 1200 expiring on 28NOV2024
Delta for 1200 PE is -0.08
Historical price for 1200 PE is as follows
On 21 Nov BHARATFORG was trading at 1296.20. The strike last trading price was 2.7, which was 0.20 higher than the previous day. The implied volatity was 41.17, the open interest changed by -55 which decreased total open position to 577
On 20 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 2.5, which was 0.00 lower than the previous day. The implied volatity was 41.71, the open interest changed by -58 which decreased total open position to 634
On 19 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 2.5, which was -0.60 lower than the previous day. The implied volatity was 41.71, the open interest changed by -56 which decreased total open position to 634
On 18 Nov BHARATFORG was trading at 1304.55. The strike last trading price was 3.1, which was 0.05 higher than the previous day. The implied volatity was 38.92, the open interest changed by -220 which decreased total open position to 688
On 14 Nov BHARATFORG was trading at 1328.75. The strike last trading price was 3.05, which was -8.50 lower than the previous day. The implied volatity was 37.04, the open interest changed by 94 which increased total open position to 925
On 13 Nov BHARATFORG was trading at 1321.50. The strike last trading price was 11.55, which was 3.10 higher than the previous day. The implied volatity was 52.27, the open interest changed by 427 which increased total open position to 855
On 12 Nov BHARATFORG was trading at 1360.60. The strike last trading price was 8.45, which was 3.45 higher than the previous day. The implied volatity was 49.41, the open interest changed by 51 which increased total open position to 424
On 11 Nov BHARATFORG was trading at 1397.50. The strike last trading price was 5, which was 2.50 higher than the previous day. The implied volatity was 50.88, the open interest changed by 23 which increased total open position to 373
On 8 Nov BHARATFORG was trading at 1420.05. The strike last trading price was 2.5, which was -0.05 lower than the previous day. The implied volatity was 43.63, the open interest changed by 46 which increased total open position to 350
On 7 Nov BHARATFORG was trading at 1446.65. The strike last trading price was 2.55, which was 0.05 higher than the previous day. The implied volatity was 47.10, the open interest changed by 86 which increased total open position to 304
On 6 Nov BHARATFORG was trading at 1471.05. The strike last trading price was 2.5, which was -1.25 lower than the previous day. The implied volatity was 48.57, the open interest changed by 44 which increased total open position to 218
On 5 Nov BHARATFORG was trading at 1460.80. The strike last trading price was 3.75, which was -4.45 lower than the previous day. The implied volatity was 49.86, the open interest changed by 15 which increased total open position to 180
On 4 Nov BHARATFORG was trading at 1422.90. The strike last trading price was 8.2, which was -1.30 lower than the previous day. The implied volatity was 52.67, the open interest changed by 73 which increased total open position to 167
On 1 Nov BHARATFORG was trading at 1418.65. The strike last trading price was 9.5, which was 0.00 lower than the previous day. The implied volatity was 52.94, the open interest changed by 0 which decreased total open position to 92
On 31 Oct BHARATFORG was trading at 1410.15. The strike last trading price was 9.5, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct BHARATFORG was trading at 1420.55. The strike last trading price was 7.5, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct BHARATFORG was trading at 1383.35. The strike last trading price was 6.9, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct BHARATFORG was trading at 1365.50. The strike last trading price was 9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
