BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
21 Nov 2024 04:12 PM IST
| BHARATFORG 28NOV2024 1280 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.65
Vega: 0.67
Theta: -1.57
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1296.20 | 30.75 | -18.40 | 28.41 | 278 | 15 | 77 | |||
| 20 Nov | 1323.35 | 49.15 | 0.00 | 26.64 | 75 | 9 | 64 | |||
| 19 Nov | 1323.35 | 49.15 | 4.75 | 26.64 | 75 | 11 | 64 | |||
| 18 Nov | 1304.55 | 44.4 | -21.30 | 30.22 | 572 | 41 | 55 | |||
| 14 Nov | 1328.75 | 65.7 | -63.55 | 32.80 | 82 | 11 | 14 | |||
| 13 Nov | 1321.50 | 129.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 1360.60 | 129.25 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 11 Nov | 1397.50 | 129.25 | -29.15 | 38.72 | 2 | 0 | 2 | |||
|
|
||||||||||
| 8 Nov | 1420.05 | 158.4 | 2.45 | 47.82 | 1 | 0 | 1 | |||
| 7 Nov | 1446.65 | 155.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 1471.05 | 155.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 1460.80 | 155.95 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 4 Nov | 1422.90 | 155.95 | -185.70 | 38.63 | 1 | 0 | 0 | |||
| 1 Nov | 1418.65 | 341.65 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 1410.15 | 341.65 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1420.55 | 341.65 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1383.35 | 341.65 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1365.50 | 341.65 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1429.65 | 341.65 | - | 0 | 0 | 0 | ||||
For Bharat Forge Ltd - strike price 1280 expiring on 28NOV2024
Delta for 1280 CE is 0.65
Historical price for 1280 CE is as follows
On 21 Nov BHARATFORG was trading at 1296.20. The strike last trading price was 30.75, which was -18.40 lower than the previous day. The implied volatity was 28.41, the open interest changed by 15 which increased total open position to 77
On 20 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 49.15, which was 0.00 lower than the previous day. The implied volatity was 26.64, the open interest changed by 9 which increased total open position to 64
On 19 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 49.15, which was 4.75 higher than the previous day. The implied volatity was 26.64, the open interest changed by 11 which increased total open position to 64
On 18 Nov BHARATFORG was trading at 1304.55. The strike last trading price was 44.4, which was -21.30 lower than the previous day. The implied volatity was 30.22, the open interest changed by 41 which increased total open position to 55
On 14 Nov BHARATFORG was trading at 1328.75. The strike last trading price was 65.7, which was -63.55 lower than the previous day. The implied volatity was 32.80, the open interest changed by 11 which increased total open position to 14
On 13 Nov BHARATFORG was trading at 1321.50. The strike last trading price was 129.25, 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 Nov BHARATFORG was trading at 1360.60. The strike last trading price was 129.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 11 Nov BHARATFORG was trading at 1397.50. The strike last trading price was 129.25, which was -29.15 lower than the previous day. The implied volatity was 38.72, the open interest changed by 0 which decreased total open position to 2
On 8 Nov BHARATFORG was trading at 1420.05. The strike last trading price was 158.4, which was 2.45 higher than the previous day. The implied volatity was 47.82, the open interest changed by 0 which decreased total open position to 1
On 7 Nov BHARATFORG was trading at 1446.65. The strike last trading price was 155.95, 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 155.95, 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 155.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 4 Nov BHARATFORG was trading at 1422.90. The strike last trading price was 155.95, which was -185.70 lower than the previous day. The implied volatity was 38.63, 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 341.65, 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 341.65, 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 341.65, 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 341.65, 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 341.65, 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 341.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BHARATFORG 28NOV2024 1280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.37
Vega: 0.68
Theta: -1.45
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1296.20 | 15.25 | 4.55 | 32.81 | 1,179 | -64 | 268 |
| 20 Nov | 1323.35 | 10.7 | 0.00 | 32.86 | 1,185 | 43 | 337 |
| 19 Nov | 1323.35 | 10.7 | -1.75 | 32.86 | 1,185 | 48 | 337 |
| 18 Nov | 1304.55 | 12.45 | 0.50 | 29.36 | 1,841 | 15 | 289 |
| 14 Nov | 1328.75 | 11.95 | -15.85 | 30.86 | 2,637 | 55 | 288 |
| 13 Nov | 1321.50 | 27.8 | 6.50 | 46.76 | 1,178 | -15 | 234 |
| 12 Nov | 1360.60 | 21.3 | 7.25 | 43.94 | 425 | 26 | 249 |
| 11 Nov | 1397.50 | 14.05 | 5.30 | 47.55 | 255 | 73 | 228 |
| 8 Nov | 1420.05 | 8.75 | 0.80 | 41.48 | 183 | -10 | 156 |
| 7 Nov | 1446.65 | 7.95 | 0.60 | 44.79 | 93 | 2 | 165 |
| 6 Nov | 1471.05 | 7.35 | -1.90 | 46.16 | 123 | 5 | 167 |
| 5 Nov | 1460.80 | 9.25 | -8.55 | 46.24 | 323 | -5 | 164 |
| 4 Nov | 1422.90 | 17.8 | -4.10 | 48.92 | 497 | 137 | 178 |
| 1 Nov | 1418.65 | 21.9 | 1.25 | 51.62 | 4 | 0 | 41 |
| 31 Oct | 1410.15 | 20.65 | 2.90 | - | 52 | -4 | 40 |
| 30 Oct | 1420.55 | 17.75 | -0.25 | - | 32 | 20 | 44 |
| 29 Oct | 1383.35 | 18 | -2.75 | - | 58 | 23 | 23 |
| 28 Oct | 1365.50 | 20.75 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1429.65 | 20.75 | - | 0 | 0 | 0 | |
For Bharat Forge Ltd - strike price 1280 expiring on 28NOV2024
Delta for 1280 PE is -0.37
Historical price for 1280 PE is as follows
On 21 Nov BHARATFORG was trading at 1296.20. The strike last trading price was 15.25, which was 4.55 higher than the previous day. The implied volatity was 32.81, the open interest changed by -64 which decreased total open position to 268
On 20 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 10.7, which was 0.00 lower than the previous day. The implied volatity was 32.86, the open interest changed by 43 which increased total open position to 337
On 19 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 10.7, which was -1.75 lower than the previous day. The implied volatity was 32.86, the open interest changed by 48 which increased total open position to 337
On 18 Nov BHARATFORG was trading at 1304.55. The strike last trading price was 12.45, which was 0.50 higher than the previous day. The implied volatity was 29.36, the open interest changed by 15 which increased total open position to 289
On 14 Nov BHARATFORG was trading at 1328.75. The strike last trading price was 11.95, which was -15.85 lower than the previous day. The implied volatity was 30.86, the open interest changed by 55 which increased total open position to 288
On 13 Nov BHARATFORG was trading at 1321.50. The strike last trading price was 27.8, which was 6.50 higher than the previous day. The implied volatity was 46.76, the open interest changed by -15 which decreased total open position to 234
On 12 Nov BHARATFORG was trading at 1360.60. The strike last trading price was 21.3, which was 7.25 higher than the previous day. The implied volatity was 43.94, the open interest changed by 26 which increased total open position to 249
On 11 Nov BHARATFORG was trading at 1397.50. The strike last trading price was 14.05, which was 5.30 higher than the previous day. The implied volatity was 47.55, the open interest changed by 73 which increased total open position to 228
On 8 Nov BHARATFORG was trading at 1420.05. The strike last trading price was 8.75, which was 0.80 higher than the previous day. The implied volatity was 41.48, the open interest changed by -10 which decreased total open position to 156
On 7 Nov BHARATFORG was trading at 1446.65. The strike last trading price was 7.95, which was 0.60 higher than the previous day. The implied volatity was 44.79, the open interest changed by 2 which increased total open position to 165
On 6 Nov BHARATFORG was trading at 1471.05. The strike last trading price was 7.35, which was -1.90 lower than the previous day. The implied volatity was 46.16, the open interest changed by 5 which increased total open position to 167
On 5 Nov BHARATFORG was trading at 1460.80. The strike last trading price was 9.25, which was -8.55 lower than the previous day. The implied volatity was 46.24, the open interest changed by -5 which decreased total open position to 164
On 4 Nov BHARATFORG was trading at 1422.90. The strike last trading price was 17.8, which was -4.10 lower than the previous day. The implied volatity was 48.92, the open interest changed by 137 which increased total open position to 178
On 1 Nov BHARATFORG was trading at 1418.65. The strike last trading price was 21.9, which was 1.25 higher than the previous day. The implied volatity was 51.62, the open interest changed by 0 which decreased total open position to 41
On 31 Oct BHARATFORG was trading at 1410.15. The strike last trading price was 20.65, which was 2.90 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 17.75, which was -0.25 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 18, which was -2.75 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 20.75, 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 20.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
