BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
20 Dec 2024 04:12 PM IST
| BHARATFORG 26DEC2024 1300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.30
Vega: 0.57
Theta: -1.13
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1278.90 | 6.7 | -12.75 | 21.52 | 2,142 | 157 | 598 | |||
| 19 Dec | 1297.80 | 19.45 | -6.55 | 25.34 | 1,604 | 243 | 441 | |||
| 18 Dec | 1306.45 | 26 | -24.80 | 27.92 | 301 | 43 | 195 | |||
| 17 Dec | 1340.60 | 50.8 | -23.15 | 29.11 | 27 | -2 | 153 | |||
| 16 Dec | 1364.10 | 73.95 | 16.25 | 35.25 | 87 | -23 | 156 | |||
| 13 Dec | 1348.30 | 57.7 | -8.30 | 22.48 | 152 | -9 | 181 | |||
| 12 Dec | 1352.45 | 66 | -27.15 | 28.96 | 46 | -3 | 189 | |||
| 11 Dec | 1379.40 | 93.15 | 27.80 | 33.77 | 179 | -12 | 191 | |||
| 10 Dec | 1361.20 | 65.35 | -7.45 | - | 33 | 1 | 203 | |||
| 9 Dec | 1363.45 | 72.8 | 2.60 | 21.72 | 87 | -9 | 201 | |||
| 6 Dec | 1354.75 | 70.2 | -21.30 | 25.44 | 49 | -4 | 208 | |||
| 5 Dec | 1379.20 | 91.5 | -1.60 | 26.51 | 269 | -78 | 214 | |||
| 4 Dec | 1377.90 | 93.1 | 22.45 | 25.27 | 1,120 | -157 | 291 | |||
| 3 Dec | 1350.40 | 70.65 | -3.85 | 27.75 | 384 | 65 | 447 | |||
| 2 Dec | 1343.75 | 74.5 | 10.45 | 29.49 | 967 | 179 | 373 | |||
| 29 Nov | 1332.25 | 64.05 | -3.10 | 29.04 | 363 | 9 | 194 | |||
| 28 Nov | 1329.20 | 67.15 | 6.10 | 29.67 | 359 | -37 | 185 | |||
| 27 Nov | 1325.40 | 61.05 | 2.00 | 27.91 | 188 | 50 | 223 | |||
| 26 Nov | 1322.15 | 59.05 | -0.95 | 26.30 | 70 | 32 | 174 | |||
| 25 Nov | 1319.55 | 60 | 3.00 | 25.95 | 86 | 109 | 143 | |||
| 22 Nov | 1316.15 | 57 | 8.95 | 26.07 | 121 | 71 | 105 | |||
|
|
||||||||||
| 21 Nov | 1296.20 | 48.05 | -18.60 | 27.40 | 51 | 7 | 32 | |||
| 20 Nov | 1323.35 | 66.65 | 0.00 | 30.08 | 15 | 0 | 24 | |||
| 19 Nov | 1323.35 | 66.65 | 5.85 | 30.08 | 15 | -1 | 24 | |||
| 18 Nov | 1304.55 | 60.8 | -19.35 | 29.62 | 35 | 23 | 25 | |||
| 14 Nov | 1328.75 | 80.15 | -80.20 | 32.05 | 2 | 1 | 1 | |||
| 13 Nov | 1321.50 | 160.35 | - | 0 | 0 | 0 | ||||
For Bharat Forge Ltd - strike price 1300 expiring on 26DEC2024
Delta for 1300 CE is 0.30
Historical price for 1300 CE is as follows
On 20 Dec BHARATFORG was trading at 1278.90. The strike last trading price was 6.7, which was -12.75 lower than the previous day. The implied volatity was 21.52, the open interest changed by 157 which increased total open position to 598
On 19 Dec BHARATFORG was trading at 1297.80. The strike last trading price was 19.45, which was -6.55 lower than the previous day. The implied volatity was 25.34, the open interest changed by 243 which increased total open position to 441
On 18 Dec BHARATFORG was trading at 1306.45. The strike last trading price was 26, which was -24.80 lower than the previous day. The implied volatity was 27.92, the open interest changed by 43 which increased total open position to 195
On 17 Dec BHARATFORG was trading at 1340.60. The strike last trading price was 50.8, which was -23.15 lower than the previous day. The implied volatity was 29.11, the open interest changed by -2 which decreased total open position to 153
On 16 Dec BHARATFORG was trading at 1364.10. The strike last trading price was 73.95, which was 16.25 higher than the previous day. The implied volatity was 35.25, the open interest changed by -23 which decreased total open position to 156
On 13 Dec BHARATFORG was trading at 1348.30. The strike last trading price was 57.7, which was -8.30 lower than the previous day. The implied volatity was 22.48, the open interest changed by -9 which decreased total open position to 181
On 12 Dec BHARATFORG was trading at 1352.45. The strike last trading price was 66, which was -27.15 lower than the previous day. The implied volatity was 28.96, the open interest changed by -3 which decreased total open position to 189
On 11 Dec BHARATFORG was trading at 1379.40. The strike last trading price was 93.15, which was 27.80 higher than the previous day. The implied volatity was 33.77, the open interest changed by -12 which decreased total open position to 191
On 10 Dec BHARATFORG was trading at 1361.20. The strike last trading price was 65.35, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 203
On 9 Dec BHARATFORG was trading at 1363.45. The strike last trading price was 72.8, which was 2.60 higher than the previous day. The implied volatity was 21.72, the open interest changed by -9 which decreased total open position to 201
On 6 Dec BHARATFORG was trading at 1354.75. The strike last trading price was 70.2, which was -21.30 lower than the previous day. The implied volatity was 25.44, the open interest changed by -4 which decreased total open position to 208
On 5 Dec BHARATFORG was trading at 1379.20. The strike last trading price was 91.5, which was -1.60 lower than the previous day. The implied volatity was 26.51, the open interest changed by -78 which decreased total open position to 214
On 4 Dec BHARATFORG was trading at 1377.90. The strike last trading price was 93.1, which was 22.45 higher than the previous day. The implied volatity was 25.27, the open interest changed by -157 which decreased total open position to 291
On 3 Dec BHARATFORG was trading at 1350.40. The strike last trading price was 70.65, which was -3.85 lower than the previous day. The implied volatity was 27.75, the open interest changed by 65 which increased total open position to 447
On 2 Dec BHARATFORG was trading at 1343.75. The strike last trading price was 74.5, which was 10.45 higher than the previous day. The implied volatity was 29.49, the open interest changed by 179 which increased total open position to 373
On 29 Nov BHARATFORG was trading at 1332.25. The strike last trading price was 64.05, which was -3.10 lower than the previous day. The implied volatity was 29.04, the open interest changed by 9 which increased total open position to 194
On 28 Nov BHARATFORG was trading at 1329.20. The strike last trading price was 67.15, which was 6.10 higher than the previous day. The implied volatity was 29.67, the open interest changed by -37 which decreased total open position to 185
On 27 Nov BHARATFORG was trading at 1325.40. The strike last trading price was 61.05, which was 2.00 higher than the previous day. The implied volatity was 27.91, the open interest changed by 50 which increased total open position to 223
On 26 Nov BHARATFORG was trading at 1322.15. The strike last trading price was 59.05, which was -0.95 lower than the previous day. The implied volatity was 26.30, the open interest changed by 32 which increased total open position to 174
On 25 Nov BHARATFORG was trading at 1319.55. The strike last trading price was 60, which was 3.00 higher than the previous day. The implied volatity was 25.95, the open interest changed by 109 which increased total open position to 143
On 22 Nov BHARATFORG was trading at 1316.15. The strike last trading price was 57, which was 8.95 higher than the previous day. The implied volatity was 26.07, the open interest changed by 71 which increased total open position to 105
On 21 Nov BHARATFORG was trading at 1296.20. The strike last trading price was 48.05, which was -18.60 lower than the previous day. The implied volatity was 27.40, the open interest changed by 7 which increased total open position to 32
On 20 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 66.65, which was 0.00 lower than the previous day. The implied volatity was 30.08, the open interest changed by 0 which decreased total open position to 24
On 19 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 66.65, which was 5.85 higher than the previous day. The implied volatity was 30.08, the open interest changed by -1 which decreased total open position to 24
On 18 Nov BHARATFORG was trading at 1304.55. The strike last trading price was 60.8, which was -19.35 lower than the previous day. The implied volatity was 29.62, the open interest changed by 23 which increased total open position to 25
On 14 Nov BHARATFORG was trading at 1328.75. The strike last trading price was 80.15, which was -80.20 lower than the previous day. The implied volatity was 32.05, the open interest changed by 1 which increased total open position to 1
On 13 Nov BHARATFORG was trading at 1321.50. The strike last trading price was 160.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BHARATFORG 26DEC2024 1300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.62
Vega: 0.62
Theta: -1.52
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1278.90 | 32.9 | 14.20 | 33.70 | 1,603 | 74 | 580 |
| 19 Dec | 1297.80 | 18.7 | 1.75 | 27.76 | 1,595 | -53 | 513 |
| 18 Dec | 1306.45 | 16.95 | 9.55 | 27.25 | 2,132 | 21 | 567 |
| 17 Dec | 1340.60 | 7.4 | 3.10 | 27.23 | 630 | 2 | 549 |
| 16 Dec | 1364.10 | 4.3 | -2.80 | 27.46 | 769 | -27 | 547 |
| 13 Dec | 1348.30 | 7.1 | -0.85 | 25.19 | 1,321 | -9 | 574 |
| 12 Dec | 1352.45 | 7.95 | 2.30 | 26.43 | 740 | 1 | 580 |
| 11 Dec | 1379.40 | 5.65 | -2.70 | 28.95 | 1,209 | -14 | 578 |
| 10 Dec | 1361.20 | 8.35 | -2.05 | 28.41 | 482 | -9 | 594 |
| 9 Dec | 1363.45 | 10.4 | -2.00 | 30.02 | 1,441 | 33 | 602 |
| 6 Dec | 1354.75 | 12.4 | 3.45 | 27.87 | 1,153 | 59 | 567 |
| 5 Dec | 1379.20 | 8.95 | -2.55 | 28.74 | 1,202 | 101 | 514 |
| 4 Dec | 1377.90 | 11.5 | -5.00 | 31.46 | 1,281 | 3 | 418 |
| 3 Dec | 1350.40 | 16.5 | -3.40 | 28.66 | 639 | 11 | 422 |
| 2 Dec | 1343.75 | 19.9 | -3.70 | 31.41 | 1,328 | 89 | 410 |
| 29 Nov | 1332.25 | 23.6 | -2.40 | 28.38 | 392 | 71 | 322 |
| 28 Nov | 1329.20 | 26 | 0.30 | 30.26 | 500 | 40 | 251 |
| 27 Nov | 1325.40 | 25.7 | -2.75 | 27.86 | 154 | 32 | 210 |
| 26 Nov | 1322.15 | 28.45 | -2.45 | 29.20 | 117 | 12 | 176 |
| 25 Nov | 1319.55 | 30.9 | -2.10 | 30.75 | 144 | 69 | 164 |
| 22 Nov | 1316.15 | 33 | -12.95 | 28.88 | 124 | 73 | 168 |
| 21 Nov | 1296.20 | 45.95 | 9.45 | 31.37 | 88 | 40 | 95 |
| 20 Nov | 1323.35 | 36.5 | 0.00 | 30.49 | 50 | 18 | 51 |
| 19 Nov | 1323.35 | 36.5 | -5.20 | 30.49 | 50 | 14 | 51 |
| 18 Nov | 1304.55 | 41.7 | 5.95 | 30.94 | 40 | 36 | 36 |
| 14 Nov | 1328.75 | 35.75 | 0.00 | 2.69 | 0 | 0 | 0 |
| 13 Nov | 1321.50 | 35.75 | 2.59 | 0 | 0 | 0 | |
For Bharat Forge Ltd - strike price 1300 expiring on 26DEC2024
Delta for 1300 PE is -0.62
Historical price for 1300 PE is as follows
On 20 Dec BHARATFORG was trading at 1278.90. The strike last trading price was 32.9, which was 14.20 higher than the previous day. The implied volatity was 33.70, the open interest changed by 74 which increased total open position to 580
On 19 Dec BHARATFORG was trading at 1297.80. The strike last trading price was 18.7, which was 1.75 higher than the previous day. The implied volatity was 27.76, the open interest changed by -53 which decreased total open position to 513
On 18 Dec BHARATFORG was trading at 1306.45. The strike last trading price was 16.95, which was 9.55 higher than the previous day. The implied volatity was 27.25, the open interest changed by 21 which increased total open position to 567
On 17 Dec BHARATFORG was trading at 1340.60. The strike last trading price was 7.4, which was 3.10 higher than the previous day. The implied volatity was 27.23, the open interest changed by 2 which increased total open position to 549
On 16 Dec BHARATFORG was trading at 1364.10. The strike last trading price was 4.3, which was -2.80 lower than the previous day. The implied volatity was 27.46, the open interest changed by -27 which decreased total open position to 547
On 13 Dec BHARATFORG was trading at 1348.30. The strike last trading price was 7.1, which was -0.85 lower than the previous day. The implied volatity was 25.19, the open interest changed by -9 which decreased total open position to 574
On 12 Dec BHARATFORG was trading at 1352.45. The strike last trading price was 7.95, which was 2.30 higher than the previous day. The implied volatity was 26.43, the open interest changed by 1 which increased total open position to 580
On 11 Dec BHARATFORG was trading at 1379.40. The strike last trading price was 5.65, which was -2.70 lower than the previous day. The implied volatity was 28.95, the open interest changed by -14 which decreased total open position to 578
On 10 Dec BHARATFORG was trading at 1361.20. The strike last trading price was 8.35, which was -2.05 lower than the previous day. The implied volatity was 28.41, the open interest changed by -9 which decreased total open position to 594
On 9 Dec BHARATFORG was trading at 1363.45. The strike last trading price was 10.4, which was -2.00 lower than the previous day. The implied volatity was 30.02, the open interest changed by 33 which increased total open position to 602
On 6 Dec BHARATFORG was trading at 1354.75. The strike last trading price was 12.4, which was 3.45 higher than the previous day. The implied volatity was 27.87, the open interest changed by 59 which increased total open position to 567
On 5 Dec BHARATFORG was trading at 1379.20. The strike last trading price was 8.95, which was -2.55 lower than the previous day. The implied volatity was 28.74, the open interest changed by 101 which increased total open position to 514
On 4 Dec BHARATFORG was trading at 1377.90. The strike last trading price was 11.5, which was -5.00 lower than the previous day. The implied volatity was 31.46, the open interest changed by 3 which increased total open position to 418
On 3 Dec BHARATFORG was trading at 1350.40. The strike last trading price was 16.5, which was -3.40 lower than the previous day. The implied volatity was 28.66, the open interest changed by 11 which increased total open position to 422
On 2 Dec BHARATFORG was trading at 1343.75. The strike last trading price was 19.9, which was -3.70 lower than the previous day. The implied volatity was 31.41, the open interest changed by 89 which increased total open position to 410
On 29 Nov BHARATFORG was trading at 1332.25. The strike last trading price was 23.6, which was -2.40 lower than the previous day. The implied volatity was 28.38, the open interest changed by 71 which increased total open position to 322
On 28 Nov BHARATFORG was trading at 1329.20. The strike last trading price was 26, which was 0.30 higher than the previous day. The implied volatity was 30.26, the open interest changed by 40 which increased total open position to 251
On 27 Nov BHARATFORG was trading at 1325.40. The strike last trading price was 25.7, which was -2.75 lower than the previous day. The implied volatity was 27.86, the open interest changed by 32 which increased total open position to 210
On 26 Nov BHARATFORG was trading at 1322.15. The strike last trading price was 28.45, which was -2.45 lower than the previous day. The implied volatity was 29.20, the open interest changed by 12 which increased total open position to 176
On 25 Nov BHARATFORG was trading at 1319.55. The strike last trading price was 30.9, which was -2.10 lower than the previous day. The implied volatity was 30.75, the open interest changed by 69 which increased total open position to 164
On 22 Nov BHARATFORG was trading at 1316.15. The strike last trading price was 33, which was -12.95 lower than the previous day. The implied volatity was 28.88, the open interest changed by 73 which increased total open position to 168
On 21 Nov BHARATFORG was trading at 1296.20. The strike last trading price was 45.95, which was 9.45 higher than the previous day. The implied volatity was 31.37, the open interest changed by 40 which increased total open position to 95
On 20 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 36.5, which was 0.00 lower than the previous day. The implied volatity was 30.49, the open interest changed by 18 which increased total open position to 51
On 19 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 36.5, which was -5.20 lower than the previous day. The implied volatity was 30.49, the open interest changed by 14 which increased total open position to 51
On 18 Nov BHARATFORG was trading at 1304.55. The strike last trading price was 41.7, which was 5.95 higher than the previous day. The implied volatity was 30.94, the open interest changed by 36 which increased total open position to 36
On 14 Nov BHARATFORG was trading at 1328.75. The strike last trading price was 35.75, which was 0.00 lower than the previous day. The implied volatity was 2.69, 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 35.75, which was lower than the previous day. The implied volatity was 2.59, the open interest changed by 0 which decreased total open position to 0
