BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
21 Nov 2024 04:12 PM IST
| BHARATFORG 28NOV2024 1220 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.96
Vega: 0.15
Theta: -0.61
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1296.20 | 79.1 | -22.50 | 25.98 | 12 | -2 | 27 | |||
| 20 Nov | 1323.35 | 101.6 | 0.00 | 28.73 | 4 | 3 | 26 | |||
| 19 Nov | 1323.35 | 101.6 | -35.75 | 28.73 | 4 | 0 | 26 | |||
| 18 Nov | 1304.55 | 137.35 | 0.00 | 0.00 | 0 | 8 | 0 | |||
| 14 Nov | 1328.75 | 137.35 | 18.80 | 67.60 | 15 | 9 | 27 | |||
| 13 Nov | 1321.50 | 118.55 | -213.40 | 40.68 | 18 | 10 | 10 | |||
| 12 Nov | 1360.60 | 331.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 1397.50 | 331.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 1420.05 | 331.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Nov | 1446.65 | 331.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 1471.05 | 331.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 1460.80 | 331.95 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1422.90 | 331.95 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 1418.65 | 331.95 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 1410.15 | 331.95 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1420.55 | 331.95 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1383.35 | 331.95 | 331.95 | - | 0 | 0 | 0 | |||
| 28 Oct | 1365.50 | 0 | - | 0 | 0 | 0 | ||||
For Bharat Forge Ltd - strike price 1220 expiring on 28NOV2024
Delta for 1220 CE is 0.96
Historical price for 1220 CE is as follows
On 21 Nov BHARATFORG was trading at 1296.20. The strike last trading price was 79.1, which was -22.50 lower than the previous day. The implied volatity was 25.98, the open interest changed by -2 which decreased total open position to 27
On 20 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 101.6, which was 0.00 lower than the previous day. The implied volatity was 28.73, the open interest changed by 3 which increased total open position to 26
On 19 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 101.6, which was -35.75 lower than the previous day. The implied volatity was 28.73, the open interest changed by 0 which decreased total open position to 26
On 18 Nov BHARATFORG was trading at 1304.55. The strike last trading price was 137.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 14 Nov BHARATFORG was trading at 1328.75. The strike last trading price was 137.35, which was 18.80 higher than the previous day. The implied volatity was 67.60, the open interest changed by 9 which increased total open position to 27
On 13 Nov BHARATFORG was trading at 1321.50. The strike last trading price was 118.55, which was -213.40 lower than the previous day. The implied volatity was 40.68, the open interest changed by 10 which increased total open position to 10
On 12 Nov BHARATFORG was trading at 1360.60. The strike last trading price was 331.95, 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 331.95, 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 8 Nov BHARATFORG was trading at 1420.05. The strike last trading price was 331.95, 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 331.95, 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 331.95, 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 331.95, 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 BHARATFORG was trading at 1422.90. The strike last trading price was 331.95, 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 BHARATFORG was trading at 1418.65. The strike last trading price was 331.95, 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 BHARATFORG was trading at 1410.15. The strike last trading price was 331.95, 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 331.95, 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 331.95, which was 331.95 higher 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BHARATFORG 28NOV2024 1220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 0.34
Theta: -0.88
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1296.20 | 3.75 | 0.50 | 37.78 | 974 | 83 | 367 |
| 20 Nov | 1323.35 | 3.25 | 0.00 | 38.13 | 485 | 9 | 288 |
| 19 Nov | 1323.35 | 3.25 | -0.75 | 38.13 | 485 | 13 | 288 |
| 18 Nov | 1304.55 | 4 | 0.00 | 35.72 | 797 | 18 | 280 |
| 14 Nov | 1328.75 | 4 | -10.20 | 34.80 | 1,593 | 18 | 263 |
| 13 Nov | 1321.50 | 14.2 | 4.40 | 50.47 | 839 | 171 | 247 |
| 12 Nov | 1360.60 | 9.8 | 3.85 | 46.59 | 99 | 20 | 74 |
| 11 Nov | 1397.50 | 5.95 | 2.40 | 48.74 | 60 | 3 | 58 |
| 8 Nov | 1420.05 | 3.55 | 0.20 | 43.25 | 70 | -1 | 55 |
| 7 Nov | 1446.65 | 3.35 | -0.50 | 46.25 | 83 | 6 | 53 |
| 6 Nov | 1471.05 | 3.85 | -0.75 | 49.46 | 35 | 0 | 47 |
| 5 Nov | 1460.80 | 4.6 | -4.95 | 48.64 | 71 | 8 | 51 |
| 4 Nov | 1422.90 | 9.55 | 1.35 | 51.01 | 105 | 42 | 42 |
| 1 Nov | 1418.65 | 8.2 | 0.00 | 15.75 | 0 | 0 | 0 |
| 31 Oct | 1410.15 | 8.2 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1420.55 | 8.2 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1383.35 | 8.2 | 8.20 | - | 0 | 0 | 0 |
| 28 Oct | 1365.50 | 0 | - | 0 | 0 | 0 | |
For Bharat Forge Ltd - strike price 1220 expiring on 28NOV2024
Delta for 1220 PE is -0.11
Historical price for 1220 PE is as follows
On 21 Nov BHARATFORG was trading at 1296.20. The strike last trading price was 3.75, which was 0.50 higher than the previous day. The implied volatity was 37.78, the open interest changed by 83 which increased total open position to 367
On 20 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 3.25, which was 0.00 lower than the previous day. The implied volatity was 38.13, the open interest changed by 9 which increased total open position to 288
On 19 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 3.25, which was -0.75 lower than the previous day. The implied volatity was 38.13, the open interest changed by 13 which increased total open position to 288
On 18 Nov BHARATFORG was trading at 1304.55. The strike last trading price was 4, which was 0.00 lower than the previous day. The implied volatity was 35.72, the open interest changed by 18 which increased total open position to 280
On 14 Nov BHARATFORG was trading at 1328.75. The strike last trading price was 4, which was -10.20 lower than the previous day. The implied volatity was 34.80, the open interest changed by 18 which increased total open position to 263
On 13 Nov BHARATFORG was trading at 1321.50. The strike last trading price was 14.2, which was 4.40 higher than the previous day. The implied volatity was 50.47, the open interest changed by 171 which increased total open position to 247
On 12 Nov BHARATFORG was trading at 1360.60. The strike last trading price was 9.8, which was 3.85 higher than the previous day. The implied volatity was 46.59, the open interest changed by 20 which increased total open position to 74
On 11 Nov BHARATFORG was trading at 1397.50. The strike last trading price was 5.95, which was 2.40 higher than the previous day. The implied volatity was 48.74, the open interest changed by 3 which increased total open position to 58
On 8 Nov BHARATFORG was trading at 1420.05. The strike last trading price was 3.55, which was 0.20 higher than the previous day. The implied volatity was 43.25, the open interest changed by -1 which decreased total open position to 55
On 7 Nov BHARATFORG was trading at 1446.65. The strike last trading price was 3.35, which was -0.50 lower than the previous day. The implied volatity was 46.25, the open interest changed by 6 which increased total open position to 53
On 6 Nov BHARATFORG was trading at 1471.05. The strike last trading price was 3.85, which was -0.75 lower than the previous day. The implied volatity was 49.46, the open interest changed by 0 which decreased total open position to 47
On 5 Nov BHARATFORG was trading at 1460.80. The strike last trading price was 4.6, which was -4.95 lower than the previous day. The implied volatity was 48.64, the open interest changed by 8 which increased total open position to 51
On 4 Nov BHARATFORG was trading at 1422.90. The strike last trading price was 9.55, which was 1.35 higher than the previous day. The implied volatity was 51.01, the open interest changed by 42 which increased total open position to 42
On 1 Nov BHARATFORG was trading at 1418.65. The strike last trading price was 8.2, which was 0.00 lower than the previous day. The implied volatity was 15.75, 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 8.2, 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 8.2, 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 8.2, which was 8.20 higher 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
