BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
21 Nov 2024 04:12 PM IST
| BHARATFORG 28NOV2024 1240 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.88
Vega: 0.35
Theta: -1.01
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1296.20 | 61.35 | -15.25 | 28.44 | 4 | -1 | 16 | |||
| 20 Nov | 1323.35 | 76.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 1323.35 | 76.6 | 0.00 | 0.00 | 0 | 11 | 0 | |||
| 18 Nov | 1304.55 | 76.6 | -39.80 | 32.78 | 83 | 13 | 19 | |||
| 14 Nov | 1328.75 | 116.4 | -45.80 | 59.41 | 8 | 1 | 3 | |||
| 13 Nov | 1321.50 | 162.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 1360.60 | 162.2 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 11 Nov | 1397.50 | 162.2 | -213.00 | 29.95 | 2 | 0 | 0 | |||
| 8 Nov | 1420.05 | 375.2 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1446.65 | 375.2 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1471.05 | 375.2 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1460.80 | 375.2 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1422.90 | 375.2 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 1 Nov | 1418.65 | 375.2 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 1410.15 | 375.2 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1420.55 | 375.2 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1383.35 | 375.2 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1365.50 | 375.2 | - | 0 | 0 | 0 | ||||
For Bharat Forge Ltd - strike price 1240 expiring on 28NOV2024
Delta for 1240 CE is 0.88
Historical price for 1240 CE is as follows
On 21 Nov BHARATFORG was trading at 1296.20. The strike last trading price was 61.35, which was -15.25 lower than the previous day. The implied volatity was 28.44, the open interest changed by -1 which decreased total open position to 16
On 20 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 76.6, 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 76.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 11 which increased total open position to 0
On 18 Nov BHARATFORG was trading at 1304.55. The strike last trading price was 76.6, which was -39.80 lower than the previous day. The implied volatity was 32.78, the open interest changed by 13 which increased total open position to 19
On 14 Nov BHARATFORG was trading at 1328.75. The strike last trading price was 116.4, which was -45.80 lower than the previous day. The implied volatity was 59.41, the open interest changed by 1 which increased total open position to 3
On 13 Nov BHARATFORG was trading at 1321.50. The strike last trading price was 162.2, 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 Nov BHARATFORG was trading at 1360.60. The strike last trading price was 162.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 11 Nov BHARATFORG was trading at 1397.50. The strike last trading price was 162.2, which was -213.00 lower than the previous day. The implied volatity was 29.95, 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 375.2, 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 BHARATFORG was trading at 1446.65. The strike last trading price was 375.2, 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 BHARATFORG was trading at 1471.05. The strike last trading price was 375.2, 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 BHARATFORG was trading at 1460.80. The strike last trading price was 375.2, 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 375.2, 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 375.2, 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 375.2, 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 375.2, 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 375.2, 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 28 Oct BHARATFORG was trading at 1365.50. The strike last trading price was 375.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BHARATFORG 28NOV2024 1240 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.17
Vega: 0.45
Theta: -1.08
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1296.20 | 5.85 | 0.80 | 35.54 | 924 | 108 | 274 |
| 20 Nov | 1323.35 | 5.05 | 0.00 | 37.11 | 679 | -46 | 172 |
| 19 Nov | 1323.35 | 5.05 | -1.15 | 37.11 | 679 | -40 | 172 |
| 18 Nov | 1304.55 | 6.2 | 0.55 | 34.35 | 817 | -134 | 212 |
| 14 Nov | 1328.75 | 5.65 | -13.10 | 33.19 | 2,301 | 148 | 348 |
| 13 Nov | 1321.50 | 18.75 | 5.35 | 50.30 | 677 | 117 | 203 |
| 12 Nov | 1360.60 | 13.4 | 4.60 | 46.48 | 219 | 16 | 89 |
| 11 Nov | 1397.50 | 8.8 | 3.95 | 49.66 | 147 | 31 | 69 |
| 8 Nov | 1420.05 | 4.85 | 0.30 | 42.64 | 82 | -3 | 39 |
| 7 Nov | 1446.65 | 4.55 | 0.05 | 45.82 | 73 | 20 | 40 |
| 6 Nov | 1471.05 | 4.5 | -1.20 | 47.68 | 26 | -2 | 20 |
| 5 Nov | 1460.80 | 5.7 | -9.30 | 47.55 | 34 | 20 | 20 |
| 4 Nov | 1422.90 | 15 | 0.00 | 13.94 | 0 | 0 | 0 |
| 1 Nov | 1418.65 | 15 | 0.00 | 13.74 | 0 | 0 | 0 |
| 31 Oct | 1410.15 | 15 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1420.55 | 15 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1383.35 | 15 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1365.50 | 15 | - | 0 | 0 | 0 | |
For Bharat Forge Ltd - strike price 1240 expiring on 28NOV2024
Delta for 1240 PE is -0.17
Historical price for 1240 PE is as follows
On 21 Nov BHARATFORG was trading at 1296.20. The strike last trading price was 5.85, which was 0.80 higher than the previous day. The implied volatity was 35.54, the open interest changed by 108 which increased total open position to 274
On 20 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 5.05, which was 0.00 lower than the previous day. The implied volatity was 37.11, the open interest changed by -46 which decreased total open position to 172
On 19 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 5.05, which was -1.15 lower than the previous day. The implied volatity was 37.11, the open interest changed by -40 which decreased total open position to 172
On 18 Nov BHARATFORG was trading at 1304.55. The strike last trading price was 6.2, which was 0.55 higher than the previous day. The implied volatity was 34.35, the open interest changed by -134 which decreased total open position to 212
On 14 Nov BHARATFORG was trading at 1328.75. The strike last trading price was 5.65, which was -13.10 lower than the previous day. The implied volatity was 33.19, the open interest changed by 148 which increased total open position to 348
On 13 Nov BHARATFORG was trading at 1321.50. The strike last trading price was 18.75, which was 5.35 higher than the previous day. The implied volatity was 50.30, the open interest changed by 117 which increased total open position to 203
On 12 Nov BHARATFORG was trading at 1360.60. The strike last trading price was 13.4, which was 4.60 higher than the previous day. The implied volatity was 46.48, the open interest changed by 16 which increased total open position to 89
On 11 Nov BHARATFORG was trading at 1397.50. The strike last trading price was 8.8, which was 3.95 higher than the previous day. The implied volatity was 49.66, the open interest changed by 31 which increased total open position to 69
On 8 Nov BHARATFORG was trading at 1420.05. The strike last trading price was 4.85, which was 0.30 higher than the previous day. The implied volatity was 42.64, the open interest changed by -3 which decreased total open position to 39
On 7 Nov BHARATFORG was trading at 1446.65. The strike last trading price was 4.55, which was 0.05 higher than the previous day. The implied volatity was 45.82, the open interest changed by 20 which increased total open position to 40
On 6 Nov BHARATFORG was trading at 1471.05. The strike last trading price was 4.5, which was -1.20 lower than the previous day. The implied volatity was 47.68, the open interest changed by -2 which decreased total open position to 20
On 5 Nov BHARATFORG was trading at 1460.80. The strike last trading price was 5.7, which was -9.30 lower than the previous day. The implied volatity was 47.55, the open interest changed by 20 which increased total open position to 20
On 4 Nov BHARATFORG was trading at 1422.90. The strike last trading price was 15, which was 0.00 lower than the previous day. The implied volatity was 13.94, 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 15, which was 0.00 lower than the previous day. The implied volatity was 13.74, 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 15, 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 15, 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 15, 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 15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
