BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
07 Jan 2025 02:22 PM IST
BHARATFORG 30JAN2025 1240 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.69
Vega: 1.12
Theta: -0.87
Gamma: 0.00
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
7 Jan | 1271.70 | 56.5 | 7.90 | 26.35 | 55 | 19 | 72 | |||
6 Jan | 1260.75 | 48.6 | -27.90 | 25.60 | 85 | 41 | 54 | |||
3 Jan | 1296.15 | 76.5 | -14.35 | 26.22 | 6 | 3 | 13 | |||
2 Jan | 1315.70 | 90.85 | 11.55 | 19.65 | 3 | 0 | 10 | |||
1 Jan | 1299.90 | 79.3 | 8.90 | 21.58 | 37 | 5 | 10 | |||
31 Dec | 1299.50 | 70.4 | -3.05 | - | 6 | 3 | 5 | |||
30 Dec | 1302.35 | 73.45 | -153.80 | - | 2 | 1 | 1 | |||
27 Dec | 1314.85 | 227.25 | 0.00 | - | 0 | 0 | 0 | |||
26 Dec | 1314.25 | 227.25 | 0.00 | - | 0 | 0 | 0 | |||
24 Dec | 1324.80 | 227.25 | 0.00 | - | 0 | 0 | 0 | |||
23 Dec | 1299.20 | 227.25 | 0.00 | - | 0 | 0 | 0 | |||
20 Dec | 1278.90 | 227.25 | 0.00 | - | 0 | 0 | 0 | |||
19 Dec | 1297.80 | 227.25 | 0.00 | - | 0 | 0 | 0 | |||
18 Dec | 1306.45 | 227.25 | 0.00 | - | 0 | 0 | 0 | |||
9 Dec | 1363.45 | 227.25 | 0.00 | - | 0 | 0 | 0 | |||
29 Nov | 1332.25 | 227.25 | 227.25 | - | 0 | 0 | 0 | |||
28 Nov | 1329.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
27 Nov | 1325.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
26 Nov | 1322.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
25 Nov | 1319.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
22 Nov | 1316.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
21 Nov | 1296.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
20 Nov | 1323.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
||||||||||
19 Nov | 1323.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
18 Nov | 1304.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
14 Nov | 1328.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
13 Nov | 1321.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
12 Nov | 1360.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
11 Nov | 1397.50 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
8 Nov | 1420.05 | 0 | 0.00 | 0 | 0 | 0 |
For Bharat Forge Ltd - strike price 1240 expiring on 30JAN2025
Delta for 1240 CE is 0.69
Historical price for 1240 CE is as follows
On 7 Jan BHARATFORG was trading at 1271.70. The strike last trading price was 56.5, which was 7.90 higher than the previous day. The implied volatity was 26.35, the open interest changed by 19 which increased total open position to 72
On 6 Jan BHARATFORG was trading at 1260.75. The strike last trading price was 48.6, which was -27.90 lower than the previous day. The implied volatity was 25.60, the open interest changed by 41 which increased total open position to 54
On 3 Jan BHARATFORG was trading at 1296.15. The strike last trading price was 76.5, which was -14.35 lower than the previous day. The implied volatity was 26.22, the open interest changed by 3 which increased total open position to 13
On 2 Jan BHARATFORG was trading at 1315.70. The strike last trading price was 90.85, which was 11.55 higher than the previous day. The implied volatity was 19.65, the open interest changed by 0 which decreased total open position to 10
On 1 Jan BHARATFORG was trading at 1299.90. The strike last trading price was 79.3, which was 8.90 higher than the previous day. The implied volatity was 21.58, the open interest changed by 5 which increased total open position to 10
On 31 Dec BHARATFORG was trading at 1299.50. The strike last trading price was 70.4, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 5
On 30 Dec BHARATFORG was trading at 1302.35. The strike last trading price was 73.45, which was -153.80 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 27 Dec BHARATFORG was trading at 1314.85. The strike last trading price was 227.25, 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 Dec BHARATFORG was trading at 1314.25. The strike last trading price was 227.25, 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 24 Dec BHARATFORG was trading at 1324.80. The strike last trading price was 227.25, 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 23 Dec BHARATFORG was trading at 1299.20. The strike last trading price was 227.25, 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 Dec BHARATFORG was trading at 1278.90. The strike last trading price was 227.25, 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 Dec BHARATFORG was trading at 1297.80. The strike last trading price was 227.25, 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 Dec BHARATFORG was trading at 1306.45. The strike last trading price was 227.25, 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 9 Dec BHARATFORG was trading at 1363.45. The strike last trading price was 227.25, 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 29 Nov BHARATFORG was trading at 1332.25. The strike last trading price was 227.25, which was 227.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov BHARATFORG was trading at 1329.20. 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 0 which decreased total open position to 0
On 27 Nov BHARATFORG was trading at 1325.40. 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 0 which decreased total open position to 0
On 26 Nov BHARATFORG was trading at 1322.15. 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 0 which decreased total open position to 0
On 25 Nov BHARATFORG was trading at 1319.55. 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 0 which decreased total open position to 0
On 22 Nov BHARATFORG was trading at 1316.15. 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 0 which decreased total open position to 0
On 21 Nov BHARATFORG was trading at 1296.20. 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 0 which decreased total open position to 0
On 20 Nov BHARATFORG was trading at 1323.35. 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 0 which decreased total open position to 0
On 19 Nov BHARATFORG was trading at 1323.35. 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 0 which decreased total open position to 0
On 18 Nov BHARATFORG was trading at 1304.55. 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 0 which decreased total open position to 0
On 14 Nov BHARATFORG was trading at 1328.75. 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 0 which decreased total open position to 0
On 13 Nov BHARATFORG was trading at 1321.50. 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 0 which decreased total open position to 0
On 12 Nov BHARATFORG was trading at 1360.60. 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 0 which decreased total open position to 0
On 11 Nov BHARATFORG was trading at 1397.50. The strike last trading price was 0, 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 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
BHARATFORG 30JAN2025 1240 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -0.32
Vega: 1.14
Theta: -0.61
Gamma: 0.00
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
7 Jan | 1271.70 | 20.3 | -6.15 | 29.20 | 278 | 16 | 300 |
6 Jan | 1260.75 | 26.45 | 11.50 | 30.53 | 522 | -8 | 285 |
3 Jan | 1296.15 | 14.95 | 6.00 | 28.33 | 438 | -11 | 295 |
2 Jan | 1315.70 | 8.95 | -4.35 | 26.67 | 287 | 4 | 300 |
1 Jan | 1299.90 | 13.3 | -0.30 | 27.58 | 171 | 5 | 297 |
31 Dec | 1299.50 | 13.6 | 0.15 | 27.98 | 183 | 29 | 292 |
30 Dec | 1302.35 | 13.45 | 2.15 | 27.88 | 208 | 20 | 263 |
27 Dec | 1314.85 | 11.3 | -1.10 | 26.16 | 388 | 153 | 243 |
26 Dec | 1314.25 | 12.4 | 0.50 | 26.58 | 82 | 45 | 89 |
24 Dec | 1324.80 | 11.9 | -8.25 | 27.63 | 53 | 16 | 42 |
23 Dec | 1299.20 | 20.15 | -7.85 | 28.67 | 116 | 15 | 26 |
20 Dec | 1278.90 | 28 | 12.00 | 29.90 | 14 | 6 | 10 |
19 Dec | 1297.80 | 16 | 3.00 | 25.09 | 3 | 1 | 3 |
18 Dec | 1306.45 | 13 | 0.00 | 0.00 | 0 | 0 | 0 |
9 Dec | 1363.45 | 13 | -21.80 | 29.86 | 1 | 0 | 1 |
29 Nov | 1332.25 | 34.8 | 0.00 | 5.76 | 0 | 0 | 0 |
28 Nov | 1329.20 | 34.8 | 0.00 | 5.83 | 0 | 0 | 0 |
27 Nov | 1325.40 | 34.8 | 0.00 | 5.48 | 0 | 0 | 0 |
26 Nov | 1322.15 | 34.8 | 0.00 | 5.41 | 0 | 0 | 0 |
25 Nov | 1319.55 | 34.8 | 0.00 | 5.43 | 0 | 0 | 0 |
22 Nov | 1316.15 | 34.8 | 0.00 | 4.98 | 0 | 0 | 0 |
21 Nov | 1296.20 | 34.8 | 34.80 | 4.03 | 0 | 0 | 0 |
20 Nov | 1323.35 | 0 | 0.00 | 5.42 | 0 | 0 | 0 |
19 Nov | 1323.35 | 0 | 0.00 | 5.42 | 0 | 0 | 0 |
18 Nov | 1304.55 | 0 | 0.00 | 4.56 | 0 | 0 | 0 |
14 Nov | 1328.75 | 0 | 0.00 | 5.11 | 0 | 0 | 0 |
13 Nov | 1321.50 | 0 | 0.00 | 4.81 | 0 | 0 | 0 |
12 Nov | 1360.60 | 0 | 0.00 | 7.01 | 0 | 0 | 0 |
11 Nov | 1397.50 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
8 Nov | 1420.05 | 0 | 0.00 | 0 | 0 | 0 |
For Bharat Forge Ltd - strike price 1240 expiring on 30JAN2025
Delta for 1240 PE is -0.32
Historical price for 1240 PE is as follows
On 7 Jan BHARATFORG was trading at 1271.70. The strike last trading price was 20.3, which was -6.15 lower than the previous day. The implied volatity was 29.20, the open interest changed by 16 which increased total open position to 300
On 6 Jan BHARATFORG was trading at 1260.75. The strike last trading price was 26.45, which was 11.50 higher than the previous day. The implied volatity was 30.53, the open interest changed by -8 which decreased total open position to 285
On 3 Jan BHARATFORG was trading at 1296.15. The strike last trading price was 14.95, which was 6.00 higher than the previous day. The implied volatity was 28.33, the open interest changed by -11 which decreased total open position to 295
On 2 Jan BHARATFORG was trading at 1315.70. The strike last trading price was 8.95, which was -4.35 lower than the previous day. The implied volatity was 26.67, the open interest changed by 4 which increased total open position to 300
On 1 Jan BHARATFORG was trading at 1299.90. The strike last trading price was 13.3, which was -0.30 lower than the previous day. The implied volatity was 27.58, the open interest changed by 5 which increased total open position to 297
On 31 Dec BHARATFORG was trading at 1299.50. The strike last trading price was 13.6, which was 0.15 higher than the previous day. The implied volatity was 27.98, the open interest changed by 29 which increased total open position to 292
On 30 Dec BHARATFORG was trading at 1302.35. The strike last trading price was 13.45, which was 2.15 higher than the previous day. The implied volatity was 27.88, the open interest changed by 20 which increased total open position to 263
On 27 Dec BHARATFORG was trading at 1314.85. The strike last trading price was 11.3, which was -1.10 lower than the previous day. The implied volatity was 26.16, the open interest changed by 153 which increased total open position to 243
On 26 Dec BHARATFORG was trading at 1314.25. The strike last trading price was 12.4, which was 0.50 higher than the previous day. The implied volatity was 26.58, the open interest changed by 45 which increased total open position to 89
On 24 Dec BHARATFORG was trading at 1324.80. The strike last trading price was 11.9, which was -8.25 lower than the previous day. The implied volatity was 27.63, the open interest changed by 16 which increased total open position to 42
On 23 Dec BHARATFORG was trading at 1299.20. The strike last trading price was 20.15, which was -7.85 lower than the previous day. The implied volatity was 28.67, the open interest changed by 15 which increased total open position to 26
On 20 Dec BHARATFORG was trading at 1278.90. The strike last trading price was 28, which was 12.00 higher than the previous day. The implied volatity was 29.90, the open interest changed by 6 which increased total open position to 10
On 19 Dec BHARATFORG was trading at 1297.80. The strike last trading price was 16, which was 3.00 higher than the previous day. The implied volatity was 25.09, the open interest changed by 1 which increased total open position to 3
On 18 Dec BHARATFORG was trading at 1306.45. The strike last trading price was 13, 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 13, which was -21.80 lower than the previous day. The implied volatity was 29.86, the open interest changed by 0 which decreased total open position to 1
On 29 Nov BHARATFORG was trading at 1332.25. The strike last trading price was 34.8, which was 0.00 lower than the previous day. The implied volatity was 5.76, the open interest changed by 0 which decreased total open position to 0
On 28 Nov BHARATFORG was trading at 1329.20. The strike last trading price was 34.8, which was 0.00 lower than the previous day. The implied volatity was 5.83, 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 34.8, which was 0.00 lower than the previous day. The implied volatity was 5.48, 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 34.8, which was 0.00 lower than the previous day. The implied volatity was 5.41, 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 34.8, which was 0.00 lower than the previous day. The implied volatity was 5.43, 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 34.8, which was 0.00 lower than the previous day. The implied volatity was 4.98, 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 34.8, which was 34.80 higher than the previous day. The implied volatity was 4.03, 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 0, which was 0.00 lower than the previous day. The implied volatity was 5.42, 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 0, which was 0.00 lower than the previous day. The implied volatity was 5.42, 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 0, which was 0.00 lower than the previous day. The implied volatity was 4.56, 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 0, which was 0.00 lower than the previous day. The implied volatity was 5.11, 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 0, which was 0.00 lower than the previous day. The implied volatity was 4.81, 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 0, which was 0.00 lower than the previous day. The implied volatity was 7.01, 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 0, 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 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0