BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
21 Nov 2024 04:12 PM IST
| BHARATFORG 28NOV2024 1300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.50
Vega: 0.72
Theta: -1.65
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1296.20 | 20 | -14.45 | 28.96 | 3,112 | 512 | 830 | |||
| 20 Nov | 1323.35 | 34.45 | 0.00 | 26.09 | 1,314 | -109 | 316 | |||
| 19 Nov | 1323.35 | 34.45 | 3.95 | 26.09 | 1,314 | -111 | 316 | |||
| 18 Nov | 1304.55 | 30.5 | -19.40 | 28.38 | 3,301 | 184 | 421 | |||
| 14 Nov | 1328.75 | 49.9 | -11.10 | 30.44 | 3,041 | 52 | 233 | |||
| 13 Nov | 1321.50 | 61 | -18.30 | 41.27 | 497 | 162 | 175 | |||
|
|
||||||||||
| 12 Nov | 1360.60 | 79.3 | -42.60 | 46.62 | 10 | 1 | 15 | |||
| 11 Nov | 1397.50 | 121.9 | -38.10 | 49.63 | 7 | -2 | 13 | |||
| 8 Nov | 1420.05 | 160 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 1446.65 | 160 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 1471.05 | 160 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 1460.80 | 160 | 5.05 | - | 3 | 0 | 15 | |||
| 4 Nov | 1422.90 | 154.95 | 6.40 | 54.14 | 8 | 4 | 15 | |||
| 1 Nov | 1418.65 | 148.55 | -1.45 | 39.75 | 4 | 2 | 9 | |||
| 31 Oct | 1410.15 | 150 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1420.55 | 150 | 40.00 | - | 1 | 0 | 7 | |||
| 29 Oct | 1383.35 | 110 | -153.20 | - | 8 | 6 | 6 | |||
| 28 Oct | 1365.50 | 263.2 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1429.65 | 263.2 | - | 0 | 0 | 0 | ||||
For Bharat Forge Ltd - strike price 1300 expiring on 28NOV2024
Delta for 1300 CE is 0.50
Historical price for 1300 CE is as follows
On 21 Nov BHARATFORG was trading at 1296.20. The strike last trading price was 20, which was -14.45 lower than the previous day. The implied volatity was 28.96, the open interest changed by 512 which increased total open position to 830
On 20 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 34.45, which was 0.00 lower than the previous day. The implied volatity was 26.09, the open interest changed by -109 which decreased total open position to 316
On 19 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 34.45, which was 3.95 higher than the previous day. The implied volatity was 26.09, the open interest changed by -111 which decreased total open position to 316
On 18 Nov BHARATFORG was trading at 1304.55. The strike last trading price was 30.5, which was -19.40 lower than the previous day. The implied volatity was 28.38, the open interest changed by 184 which increased total open position to 421
On 14 Nov BHARATFORG was trading at 1328.75. The strike last trading price was 49.9, which was -11.10 lower than the previous day. The implied volatity was 30.44, the open interest changed by 52 which increased total open position to 233
On 13 Nov BHARATFORG was trading at 1321.50. The strike last trading price was 61, which was -18.30 lower than the previous day. The implied volatity was 41.27, the open interest changed by 162 which increased total open position to 175
On 12 Nov BHARATFORG was trading at 1360.60. The strike last trading price was 79.3, which was -42.60 lower than the previous day. The implied volatity was 46.62, the open interest changed by 1 which increased total open position to 15
On 11 Nov BHARATFORG was trading at 1397.50. The strike last trading price was 121.9, which was -38.10 lower than the previous day. The implied volatity was 49.63, the open interest changed by -2 which decreased total open position to 13
On 8 Nov BHARATFORG was trading at 1420.05. The strike last trading price was 160, 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 160, 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 160, 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 160, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 4 Nov BHARATFORG was trading at 1422.90. The strike last trading price was 154.95, which was 6.40 higher than the previous day. The implied volatity was 54.14, the open interest changed by 4 which increased total open position to 15
On 1 Nov BHARATFORG was trading at 1418.65. The strike last trading price was 148.55, which was -1.45 lower than the previous day. The implied volatity was 39.75, the open interest changed by 2 which increased total open position to 9
On 31 Oct BHARATFORG was trading at 1410.15. The strike last trading price was 150, 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 150, which was 40.00 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 110, which was -153.20 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 263.2, 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 24 Oct BHARATFORG was trading at 1429.65. The strike last trading price was 263.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BHARATFORG 28NOV2024 1300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.50
Vega: 0.72
Theta: -1.46
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1296.20 | 23.8 | 7.35 | 32.16 | 2,368 | -16 | 1,279 |
| 20 Nov | 1323.35 | 16.45 | 0.00 | 31.93 | 1,997 | -15 | 1,308 |
| 19 Nov | 1323.35 | 16.45 | -2.05 | 31.93 | 1,997 | -2 | 1,308 |
| 18 Nov | 1304.55 | 18.5 | 1.00 | 27.62 | 3,766 | -214 | 1,310 |
| 14 Nov | 1328.75 | 17.5 | -18.60 | 30.25 | 10,055 | 369 | 1,521 |
| 13 Nov | 1321.50 | 36.1 | 6.75 | 47.32 | 7,126 | 521 | 1,154 |
| 12 Nov | 1360.60 | 29.35 | 11.05 | 45.39 | 1,286 | -38 | 670 |
| 11 Nov | 1397.50 | 18.3 | 6.80 | 47.31 | 1,176 | 215 | 709 |
| 8 Nov | 1420.05 | 11.5 | 1.35 | 40.85 | 367 | -126 | 503 |
| 7 Nov | 1446.65 | 10.15 | 1.35 | 44.03 | 438 | 14 | 629 |
| 6 Nov | 1471.05 | 8.8 | -3.60 | 44.52 | 469 | -17 | 614 |
| 5 Nov | 1460.80 | 12.4 | -9.55 | 46.55 | 890 | -18 | 631 |
| 4 Nov | 1422.90 | 21.95 | -1.10 | 48.56 | 1,056 | 265 | 630 |
| 1 Nov | 1418.65 | 23.05 | -1.95 | 48.32 | 208 | 117 | 364 |
| 31 Oct | 1410.15 | 25 | 3.00 | - | 416 | 115 | 248 |
| 30 Oct | 1420.55 | 22 | 0.15 | - | 167 | 38 | 133 |
| 29 Oct | 1383.35 | 21.85 | -9.15 | - | 203 | 53 | 95 |
| 28 Oct | 1365.50 | 31 | 12.60 | - | 84 | 41 | 41 |
| 24 Oct | 1429.65 | 18.4 | - | 0 | 0 | 0 | |
For Bharat Forge Ltd - strike price 1300 expiring on 28NOV2024
Delta for 1300 PE is -0.50
Historical price for 1300 PE is as follows
On 21 Nov BHARATFORG was trading at 1296.20. The strike last trading price was 23.8, which was 7.35 higher than the previous day. The implied volatity was 32.16, the open interest changed by -16 which decreased total open position to 1279
On 20 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 16.45, which was 0.00 lower than the previous day. The implied volatity was 31.93, the open interest changed by -15 which decreased total open position to 1308
On 19 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 16.45, which was -2.05 lower than the previous day. The implied volatity was 31.93, the open interest changed by -2 which decreased total open position to 1308
On 18 Nov BHARATFORG was trading at 1304.55. The strike last trading price was 18.5, which was 1.00 higher than the previous day. The implied volatity was 27.62, the open interest changed by -214 which decreased total open position to 1310
On 14 Nov BHARATFORG was trading at 1328.75. The strike last trading price was 17.5, which was -18.60 lower than the previous day. The implied volatity was 30.25, the open interest changed by 369 which increased total open position to 1521
On 13 Nov BHARATFORG was trading at 1321.50. The strike last trading price was 36.1, which was 6.75 higher than the previous day. The implied volatity was 47.32, the open interest changed by 521 which increased total open position to 1154
On 12 Nov BHARATFORG was trading at 1360.60. The strike last trading price was 29.35, which was 11.05 higher than the previous day. The implied volatity was 45.39, the open interest changed by -38 which decreased total open position to 670
On 11 Nov BHARATFORG was trading at 1397.50. The strike last trading price was 18.3, which was 6.80 higher than the previous day. The implied volatity was 47.31, the open interest changed by 215 which increased total open position to 709
On 8 Nov BHARATFORG was trading at 1420.05. The strike last trading price was 11.5, which was 1.35 higher than the previous day. The implied volatity was 40.85, the open interest changed by -126 which decreased total open position to 503
On 7 Nov BHARATFORG was trading at 1446.65. The strike last trading price was 10.15, which was 1.35 higher than the previous day. The implied volatity was 44.03, the open interest changed by 14 which increased total open position to 629
On 6 Nov BHARATFORG was trading at 1471.05. The strike last trading price was 8.8, which was -3.60 lower than the previous day. The implied volatity was 44.52, the open interest changed by -17 which decreased total open position to 614
On 5 Nov BHARATFORG was trading at 1460.80. The strike last trading price was 12.4, which was -9.55 lower than the previous day. The implied volatity was 46.55, the open interest changed by -18 which decreased total open position to 631
On 4 Nov BHARATFORG was trading at 1422.90. The strike last trading price was 21.95, which was -1.10 lower than the previous day. The implied volatity was 48.56, the open interest changed by 265 which increased total open position to 630
On 1 Nov BHARATFORG was trading at 1418.65. The strike last trading price was 23.05, which was -1.95 lower than the previous day. The implied volatity was 48.32, the open interest changed by 117 which increased total open position to 364
On 31 Oct BHARATFORG was trading at 1410.15. The strike last trading price was 25, which was 3.00 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 22, which was 0.15 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 21.85, which was -9.15 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 31, which was 12.60 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 18.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
