BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
20 Dec 2024 04:12 PM IST
| BHARATFORG 26DEC2024 1220 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1278.90 | 90.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 1297.80 | 90.35 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 18 Dec | 1306.45 | 90.35 | -17.90 | 32.57 | 6 | 3 | 10 | |||
| 17 Dec | 1340.60 | 108.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 1364.10 | 108.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 1348.30 | 108.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 1352.45 | 108.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 1379.40 | 108.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 1361.20 | 108.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 1363.45 | 108.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 1354.75 | 108.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 1379.20 | 108.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 1377.90 | 108.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 1350.40 | 108.25 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 2 Dec | 1343.75 | 108.25 | -19.30 | - | 7 | 3 | 6 | |||
| 29 Nov | 1332.25 | 127.55 | -93.05 | 32.81 | 3 | 2 | 2 | |||
| 28 Nov | 1329.20 | 220.6 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 1325.40 | 220.6 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 1322.15 | 220.6 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 1319.55 | 220.6 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 22 Nov | 1316.15 | 220.6 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 1296.20 | 220.6 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 1323.35 | 220.6 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1323.35 | 220.6 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 1304.55 | 220.6 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1328.75 | 220.6 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 1321.50 | 220.6 | - | 0 | 0 | 0 | ||||
For Bharat Forge Ltd - strike price 1220 expiring on 26DEC2024
Delta for 1220 CE is 0.00
Historical price for 1220 CE is as follows
On 20 Dec BHARATFORG was trading at 1278.90. The strike last trading price was 90.35, 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 Dec BHARATFORG was trading at 1297.80. The strike last trading price was 90.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 18 Dec BHARATFORG was trading at 1306.45. The strike last trading price was 90.35, which was -17.90 lower than the previous day. The implied volatity was 32.57, the open interest changed by 3 which increased total open position to 10
On 17 Dec BHARATFORG was trading at 1340.60. The strike last trading price was 108.25, 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 16 Dec BHARATFORG was trading at 1364.10. The strike last trading price was 108.25, 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 13 Dec BHARATFORG was trading at 1348.30. The strike last trading price was 108.25, 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 12 Dec BHARATFORG was trading at 1352.45. The strike last trading price was 108.25, 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 Dec BHARATFORG was trading at 1379.40. The strike last trading price was 108.25, 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 10 Dec BHARATFORG was trading at 1361.20. The strike last trading price was 108.25, 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 9 Dec BHARATFORG was trading at 1363.45. The strike last trading price was 108.25, 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 Dec BHARATFORG was trading at 1354.75. The strike last trading price was 108.25, 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 Dec BHARATFORG was trading at 1379.20. The strike last trading price was 108.25, 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 Dec BHARATFORG was trading at 1377.90. The strike last trading price was 108.25, 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 3 Dec BHARATFORG was trading at 1350.40. The strike last trading price was 108.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 2 Dec BHARATFORG was trading at 1343.75. The strike last trading price was 108.25, which was -19.30 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 6
On 29 Nov BHARATFORG was trading at 1332.25. The strike last trading price was 127.55, which was -93.05 lower than the previous day. The implied volatity was 32.81, the open interest changed by 2 which increased total open position to 2
On 28 Nov BHARATFORG was trading at 1329.20. The strike last trading price was 220.6, 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 27 Nov BHARATFORG was trading at 1325.40. The strike last trading price was 220.6, 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 Nov BHARATFORG was trading at 1322.15. The strike last trading price was 220.6, 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 25 Nov BHARATFORG was trading at 1319.55. The strike last trading price was 220.6, 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 22 Nov BHARATFORG was trading at 1316.15. The strike last trading price was 220.6, 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 BHARATFORG was trading at 1296.20. The strike last trading price was 220.6, 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 BHARATFORG was trading at 1323.35. The strike last trading price was 220.6, 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 BHARATFORG was trading at 1323.35. The strike last trading price was 220.6, 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 BHARATFORG was trading at 1304.55. The strike last trading price was 220.6, 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 BHARATFORG was trading at 1328.75. The strike last trading price was 220.6, 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 BHARATFORG was trading at 1321.50. The strike last trading price was 220.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BHARATFORG 26DEC2024 1220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 0.27
Theta: -0.63
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1278.90 | 2.1 | 0.50 | 29.19 | 98 | -12 | 78 |
| 19 Dec | 1297.80 | 1.6 | -0.25 | 31.46 | 157 | -13 | 91 |
| 18 Dec | 1306.45 | 1.85 | 0.95 | 32.06 | 111 | 17 | 106 |
| 17 Dec | 1340.60 | 0.9 | 0.00 | 33.16 | 39 | -3 | 89 |
| 16 Dec | 1364.10 | 0.9 | -0.30 | 36.22 | 20 | -10 | 89 |
| 13 Dec | 1348.30 | 1.2 | -0.15 | 31.15 | 55 | -4 | 99 |
| 12 Dec | 1352.45 | 1.35 | 0.20 | 31.34 | 5 | -1 | 102 |
| 11 Dec | 1379.40 | 1.15 | -0.70 | 33.95 | 41 | -13 | 102 |
| 10 Dec | 1361.20 | 1.85 | -0.25 | 33.37 | 38 | -9 | 116 |
| 9 Dec | 1363.45 | 2.1 | -0.45 | 33.18 | 224 | -11 | 128 |
| 6 Dec | 1354.75 | 2.55 | 0.50 | 30.57 | 104 | -6 | 139 |
| 5 Dec | 1379.20 | 2.05 | -0.95 | 32.03 | 217 | -2 | 144 |
| 4 Dec | 1377.90 | 3 | -1.10 | 34.29 | 600 | 21 | 147 |
| 3 Dec | 1350.40 | 4.1 | -1.35 | 31.29 | 276 | 0 | 127 |
| 2 Dec | 1343.75 | 5.45 | -1.55 | 33.15 | 339 | 32 | 125 |
| 29 Nov | 1332.25 | 7 | -1.80 | 30.77 | 329 | 39 | 94 |
| 28 Nov | 1329.20 | 8.8 | 1.55 | 32.92 | 529 | 52 | 56 |
| 27 Nov | 1325.40 | 7.25 | -9.65 | 29.32 | 4 | 2 | 2 |
| 26 Nov | 1322.15 | 16.9 | 0.00 | 8.26 | 0 | 0 | 0 |
| 25 Nov | 1319.55 | 16.9 | 0.00 | 8.22 | 0 | 0 | 0 |
| 22 Nov | 1316.15 | 16.9 | 0.00 | 7.52 | 0 | 0 | 0 |
| 21 Nov | 1296.20 | 16.9 | 0.00 | 6.14 | 0 | 0 | 0 |
| 20 Nov | 1323.35 | 16.9 | 0.00 | 7.44 | 0 | 0 | 0 |
| 19 Nov | 1323.35 | 16.9 | 0.00 | 7.44 | 0 | 0 | 0 |
| 18 Nov | 1304.55 | 16.9 | 0.00 | 6.67 | 0 | 0 | 0 |
| 14 Nov | 1328.75 | 16.9 | 0.00 | 7.63 | 0 | 0 | 0 |
| 13 Nov | 1321.50 | 16.9 | 7.13 | 0 | 0 | 0 | |
For Bharat Forge Ltd - strike price 1220 expiring on 26DEC2024
Delta for 1220 PE is -0.09
Historical price for 1220 PE is as follows
On 20 Dec BHARATFORG was trading at 1278.90. The strike last trading price was 2.1, which was 0.50 higher than the previous day. The implied volatity was 29.19, the open interest changed by -12 which decreased total open position to 78
On 19 Dec BHARATFORG was trading at 1297.80. The strike last trading price was 1.6, which was -0.25 lower than the previous day. The implied volatity was 31.46, the open interest changed by -13 which decreased total open position to 91
On 18 Dec BHARATFORG was trading at 1306.45. The strike last trading price was 1.85, which was 0.95 higher than the previous day. The implied volatity was 32.06, the open interest changed by 17 which increased total open position to 106
On 17 Dec BHARATFORG was trading at 1340.60. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was 33.16, the open interest changed by -3 which decreased total open position to 89
On 16 Dec BHARATFORG was trading at 1364.10. The strike last trading price was 0.9, which was -0.30 lower than the previous day. The implied volatity was 36.22, the open interest changed by -10 which decreased total open position to 89
On 13 Dec BHARATFORG was trading at 1348.30. The strike last trading price was 1.2, which was -0.15 lower than the previous day. The implied volatity was 31.15, the open interest changed by -4 which decreased total open position to 99
On 12 Dec BHARATFORG was trading at 1352.45. The strike last trading price was 1.35, which was 0.20 higher than the previous day. The implied volatity was 31.34, the open interest changed by -1 which decreased total open position to 102
On 11 Dec BHARATFORG was trading at 1379.40. The strike last trading price was 1.15, which was -0.70 lower than the previous day. The implied volatity was 33.95, the open interest changed by -13 which decreased total open position to 102
On 10 Dec BHARATFORG was trading at 1361.20. The strike last trading price was 1.85, which was -0.25 lower than the previous day. The implied volatity was 33.37, the open interest changed by -9 which decreased total open position to 116
On 9 Dec BHARATFORG was trading at 1363.45. The strike last trading price was 2.1, which was -0.45 lower than the previous day. The implied volatity was 33.18, the open interest changed by -11 which decreased total open position to 128
On 6 Dec BHARATFORG was trading at 1354.75. The strike last trading price was 2.55, which was 0.50 higher than the previous day. The implied volatity was 30.57, the open interest changed by -6 which decreased total open position to 139
On 5 Dec BHARATFORG was trading at 1379.20. The strike last trading price was 2.05, which was -0.95 lower than the previous day. The implied volatity was 32.03, the open interest changed by -2 which decreased total open position to 144
On 4 Dec BHARATFORG was trading at 1377.90. The strike last trading price was 3, which was -1.10 lower than the previous day. The implied volatity was 34.29, the open interest changed by 21 which increased total open position to 147
On 3 Dec BHARATFORG was trading at 1350.40. The strike last trading price was 4.1, which was -1.35 lower than the previous day. The implied volatity was 31.29, the open interest changed by 0 which decreased total open position to 127
On 2 Dec BHARATFORG was trading at 1343.75. The strike last trading price was 5.45, which was -1.55 lower than the previous day. The implied volatity was 33.15, the open interest changed by 32 which increased total open position to 125
On 29 Nov BHARATFORG was trading at 1332.25. The strike last trading price was 7, which was -1.80 lower than the previous day. The implied volatity was 30.77, the open interest changed by 39 which increased total open position to 94
On 28 Nov BHARATFORG was trading at 1329.20. The strike last trading price was 8.8, which was 1.55 higher than the previous day. The implied volatity was 32.92, the open interest changed by 52 which increased total open position to 56
On 27 Nov BHARATFORG was trading at 1325.40. The strike last trading price was 7.25, which was -9.65 lower than the previous day. The implied volatity was 29.32, the open interest changed by 2 which increased total open position to 2
On 26 Nov BHARATFORG was trading at 1322.15. The strike last trading price was 16.9, which was 0.00 lower than the previous day. The implied volatity was 8.26, the open interest changed by 0 which decreased total open position to 0
On 25 Nov BHARATFORG was trading at 1319.55. The strike last trading price was 16.9, which was 0.00 lower than the previous day. The implied volatity was 8.22, the open interest changed by 0 which decreased total open position to 0
On 22 Nov BHARATFORG was trading at 1316.15. The strike last trading price was 16.9, which was 0.00 lower than the previous day. The implied volatity was 7.52, the open interest changed by 0 which decreased total open position to 0
On 21 Nov BHARATFORG was trading at 1296.20. The strike last trading price was 16.9, which was 0.00 lower than the previous day. The implied volatity was 6.14, the open interest changed by 0 which decreased total open position to 0
On 20 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 16.9, which was 0.00 lower than the previous day. The implied volatity was 7.44, 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 16.9, which was 0.00 lower than the previous day. The implied volatity was 7.44, 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 16.9, which was 0.00 lower than the previous day. The implied volatity was 6.67, 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 16.9, which was 0.00 lower than the previous day. The implied volatity was 7.63, the open interest changed by 0 which decreased total open position to 0
On 13 Nov BHARATFORG was trading at 1321.50. The strike last trading price was 16.9, which was lower than the previous day. The implied volatity was 7.13, the open interest changed by 0 which decreased total open position to 0
