BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
21 Nov 2024 04:12 PM IST
| BHARATFORG 28NOV2024 1260 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.78
Vega: 0.53
Theta: -1.36
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1296.20 | 45.05 | -20.40 | 28.82 | 31 | 0 | 40 | |||
| 20 Nov | 1323.35 | 65.45 | 0.00 | 29.22 | 21 | -10 | 37 | |||
| 19 Nov | 1323.35 | 65.45 | 1.60 | 29.22 | 21 | -13 | 37 | |||
| 18 Nov | 1304.55 | 63.85 | -15.75 | 37.67 | 274 | 10 | 53 | |||
| 14 Nov | 1328.75 | 79.6 | -8.40 | 30.91 | 449 | 37 | 44 | |||
| 13 Nov | 1321.50 | 88 | -19.70 | 41.89 | 21 | 4 | 7 | |||
| 12 Nov | 1360.60 | 107.7 | -189.10 | 47.85 | 3 | 2 | 2 | |||
| 11 Nov | 1397.50 | 296.8 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 8 Nov | 1420.05 | 296.8 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1446.65 | 296.8 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1471.05 | 296.8 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1460.80 | 296.8 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1422.90 | 296.8 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 1418.65 | 296.8 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 1410.15 | 296.8 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1420.55 | 296.8 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1383.35 | 296.8 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1365.50 | 296.8 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1429.65 | 296.8 | - | 0 | 0 | 0 | ||||
For Bharat Forge Ltd - strike price 1260 expiring on 28NOV2024
Delta for 1260 CE is 0.78
Historical price for 1260 CE is as follows
On 21 Nov BHARATFORG was trading at 1296.20. The strike last trading price was 45.05, which was -20.40 lower than the previous day. The implied volatity was 28.82, the open interest changed by 0 which decreased total open position to 40
On 20 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 65.45, which was 0.00 lower than the previous day. The implied volatity was 29.22, the open interest changed by -10 which decreased total open position to 37
On 19 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 65.45, which was 1.60 higher than the previous day. The implied volatity was 29.22, the open interest changed by -13 which decreased total open position to 37
On 18 Nov BHARATFORG was trading at 1304.55. The strike last trading price was 63.85, which was -15.75 lower than the previous day. The implied volatity was 37.67, the open interest changed by 10 which increased total open position to 53
On 14 Nov BHARATFORG was trading at 1328.75. The strike last trading price was 79.6, which was -8.40 lower than the previous day. The implied volatity was 30.91, the open interest changed by 37 which increased total open position to 44
On 13 Nov BHARATFORG was trading at 1321.50. The strike last trading price was 88, which was -19.70 lower than the previous day. The implied volatity was 41.89, the open interest changed by 4 which increased total open position to 7
On 12 Nov BHARATFORG was trading at 1360.60. The strike last trading price was 107.7, which was -189.10 lower than the previous day. The implied volatity was 47.85, the open interest changed by 2 which increased total open position to 2
On 11 Nov BHARATFORG was trading at 1397.50. The strike last trading price was 296.8, 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 8 Nov BHARATFORG was trading at 1420.05. The strike last trading price was 296.8, 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 296.8, 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 296.8, 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 296.8, 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 296.8, 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 296.8, 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 296.8, 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 296.8, 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 296.8, 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 296.8, 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 24 Oct BHARATFORG was trading at 1429.65. The strike last trading price was 296.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BHARATFORG 28NOV2024 1260 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.25
Vega: 0.58
Theta: -1.31
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1296.20 | 9.6 | 2.65 | 34.16 | 1,021 | -101 | 211 |
| 20 Nov | 1323.35 | 6.95 | 0.00 | 33.74 | 889 | 35 | 312 |
| 19 Nov | 1323.35 | 6.95 | -1.85 | 33.74 | 889 | 35 | 312 |
| 18 Nov | 1304.55 | 8.8 | 0.40 | 31.95 | 1,029 | -22 | 274 |
| 14 Nov | 1328.75 | 8.4 | -22.15 | 32.21 | 2,845 | 13 | 308 |
| 13 Nov | 1321.50 | 30.55 | 13.15 | 56.96 | 1,140 | 135 | 295 |
| 12 Nov | 1360.60 | 17.4 | 6.40 | 45.75 | 412 | 68 | 177 |
| 11 Nov | 1397.50 | 11 | 5.05 | 48.37 | 197 | -13 | 108 |
| 8 Nov | 1420.05 | 5.95 | -0.10 | 40.96 | 64 | -1 | 118 |
| 7 Nov | 1446.65 | 6.05 | 0.10 | 45.30 | 53 | 12 | 118 |
| 6 Nov | 1471.05 | 5.95 | -2.60 | 47.13 | 44 | -5 | 108 |
| 5 Nov | 1460.80 | 8.55 | -6.65 | 48.98 | 147 | -1 | 112 |
| 4 Nov | 1422.90 | 15.2 | -1.80 | 50.36 | 238 | 91 | 116 |
| 1 Nov | 1418.65 | 17 | -0.55 | 50.85 | 8 | 2 | 19 |
| 31 Oct | 1410.15 | 17.55 | 2.55 | - | 13 | 6 | 16 |
| 30 Oct | 1420.55 | 15 | 0.50 | - | 3 | 0 | 9 |
| 29 Oct | 1383.35 | 14.5 | -5.50 | - | 12 | 3 | 9 |
| 28 Oct | 1365.50 | 20 | 7.15 | - | 6 | 5 | 5 |
| 24 Oct | 1429.65 | 12.85 | - | 3 | 2 | 2 | |
For Bharat Forge Ltd - strike price 1260 expiring on 28NOV2024
Delta for 1260 PE is -0.25
Historical price for 1260 PE is as follows
On 21 Nov BHARATFORG was trading at 1296.20. The strike last trading price was 9.6, which was 2.65 higher than the previous day. The implied volatity was 34.16, the open interest changed by -101 which decreased total open position to 211
On 20 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 6.95, which was 0.00 lower than the previous day. The implied volatity was 33.74, the open interest changed by 35 which increased total open position to 312
On 19 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 6.95, which was -1.85 lower than the previous day. The implied volatity was 33.74, the open interest changed by 35 which increased total open position to 312
On 18 Nov BHARATFORG was trading at 1304.55. The strike last trading price was 8.8, which was 0.40 higher than the previous day. The implied volatity was 31.95, the open interest changed by -22 which decreased total open position to 274
On 14 Nov BHARATFORG was trading at 1328.75. The strike last trading price was 8.4, which was -22.15 lower than the previous day. The implied volatity was 32.21, the open interest changed by 13 which increased total open position to 308
On 13 Nov BHARATFORG was trading at 1321.50. The strike last trading price was 30.55, which was 13.15 higher than the previous day. The implied volatity was 56.96, the open interest changed by 135 which increased total open position to 295
On 12 Nov BHARATFORG was trading at 1360.60. The strike last trading price was 17.4, which was 6.40 higher than the previous day. The implied volatity was 45.75, the open interest changed by 68 which increased total open position to 177
On 11 Nov BHARATFORG was trading at 1397.50. The strike last trading price was 11, which was 5.05 higher than the previous day. The implied volatity was 48.37, the open interest changed by -13 which decreased total open position to 108
On 8 Nov BHARATFORG was trading at 1420.05. The strike last trading price was 5.95, which was -0.10 lower than the previous day. The implied volatity was 40.96, the open interest changed by -1 which decreased total open position to 118
On 7 Nov BHARATFORG was trading at 1446.65. The strike last trading price was 6.05, which was 0.10 higher than the previous day. The implied volatity was 45.30, the open interest changed by 12 which increased total open position to 118
On 6 Nov BHARATFORG was trading at 1471.05. The strike last trading price was 5.95, which was -2.60 lower than the previous day. The implied volatity was 47.13, the open interest changed by -5 which decreased total open position to 108
On 5 Nov BHARATFORG was trading at 1460.80. The strike last trading price was 8.55, which was -6.65 lower than the previous day. The implied volatity was 48.98, the open interest changed by -1 which decreased total open position to 112
On 4 Nov BHARATFORG was trading at 1422.90. The strike last trading price was 15.2, which was -1.80 lower than the previous day. The implied volatity was 50.36, the open interest changed by 91 which increased total open position to 116
On 1 Nov BHARATFORG was trading at 1418.65. The strike last trading price was 17, which was -0.55 lower than the previous day. The implied volatity was 50.85, the open interest changed by 2 which increased total open position to 19
On 31 Oct BHARATFORG was trading at 1410.15. The strike last trading price was 17.55, which was 2.55 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 15, which was 0.50 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 14.5, which was -5.50 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 20, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct BHARATFORG was trading at 1429.65. The strike last trading price was 12.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
