BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
18 Oct 2024 12:12 PM IST
| BHARATFORG 1320 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1479.25 | 325.25 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 1471.10 | 325.25 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 16 Oct | 1475.00 | 325.25 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 1480.45 | 325.25 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 1490.10 | 325.25 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 1492.35 | 325.25 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 1501.05 | 325.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 1510.30 | 325.25 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 1481.35 | 325.25 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 1433.95 | 325.25 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 1473.80 | 325.25 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 1489.25 | 325.25 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 1530.20 | 325.25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 1516.60 | 325.25 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 1522.50 | 325.25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 1528.50 | 325.25 | 325.25 | 0 | 0 | 0 | ||||
| 6 Aug | 1517.45 | 0 | 0 | 0 | 0 | |||||
For Bharat Forge Ltd - strike price 1320 expiring on 31OCT2024
Delta for 1320 CE is -
Historical price for 1320 CE is as follows
On 18 Oct BHARATFORG was trading at 1479.25. The strike last trading price was 325.25, 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 17 Oct BHARATFORG was trading at 1471.10. The strike last trading price was 325.25, 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 16 Oct BHARATFORG was trading at 1475.00. The strike last trading price was 325.25, 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 15 Oct BHARATFORG was trading at 1480.45. The strike last trading price was 325.25, 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 14 Oct BHARATFORG was trading at 1490.10. The strike last trading price was 325.25, 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 11 Oct BHARATFORG was trading at 1492.35. The strike last trading price was 325.25, 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 10 Oct BHARATFORG was trading at 1501.05. The strike last trading price was 325.25, 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 Oct BHARATFORG was trading at 1510.30. The strike last trading price was 325.25, 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 8 Oct BHARATFORG was trading at 1481.35. The strike last trading price was 325.25, 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 7 Oct BHARATFORG was trading at 1433.95. The strike last trading price was 325.25, 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 4 Oct BHARATFORG was trading at 1473.80. The strike last trading price was 325.25, 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 3 Oct BHARATFORG was trading at 1489.25. The strike last trading price was 325.25, 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 1 Oct BHARATFORG was trading at 1530.20. The strike last trading price was 325.25, 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 30 Sept BHARATFORG was trading at 1516.60. The strike last trading price was 325.25, 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 27 Sept BHARATFORG was trading at 1522.50. The strike last trading price was 325.25, 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 Sept BHARATFORG was trading at 1528.50. The strike last trading price was 325.25, which was 325.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug BHARATFORG was trading at 1517.45. The strike last trading price was 0, 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 1320 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1479.25 | 0.95 | -0.50 | 61,000 | 8,000 | 1,21,500 |
| 17 Oct | 1471.10 | 1.45 | 0.20 | 52,000 | -5,500 | 1,13,500 |
| 16 Oct | 1475.00 | 1.25 | 0.25 | 67,000 | -8,000 | 1,19,000 |
| 15 Oct | 1480.45 | 1 | 0.00 | 0 | -12,000 | 0 |
| 14 Oct | 1490.10 | 1 | -0.30 | 19,000 | -12,000 | 1,27,000 |
| 11 Oct | 1492.35 | 1.3 | -0.35 | 25,500 | -500 | 1,39,500 |
| 10 Oct | 1501.05 | 1.65 | -0.25 | 21,500 | 500 | 1,40,500 |
| 9 Oct | 1510.30 | 1.9 | -1.15 | 36,500 | 3,000 | 1,42,500 |
| 8 Oct | 1481.35 | 3.05 | -4.70 | 1,66,500 | -2,500 | 1,41,000 |
| 7 Oct | 1433.95 | 7.75 | 2.85 | 1,97,500 | -1,500 | 1,49,000 |
| 4 Oct | 1473.80 | 4.9 | 0.55 | 1,22,000 | -3,500 | 1,55,000 |
| 3 Oct | 1489.25 | 4.35 | 1.20 | 1,13,000 | 28,000 | 1,58,500 |
| 1 Oct | 1530.20 | 3.15 | -1.00 | 69,000 | 31,500 | 1,30,500 |
| 30 Sept | 1516.60 | 4.15 | -0.10 | 46,500 | 2,500 | 99,000 |
| 27 Sept | 1522.50 | 4.25 | -1.25 | 96,500 | 34,000 | 96,000 |
| 26 Sept | 1528.50 | 5.5 | 5.50 | 1,07,500 | 61,000 | 61,000 |
| 6 Aug | 1517.45 | 0 | 0 | 0 | 0 | |
For Bharat Forge Ltd - strike price 1320 expiring on 31OCT2024
Delta for 1320 PE is -
Historical price for 1320 PE is as follows
On 18 Oct BHARATFORG was trading at 1479.25. The strike last trading price was 0.95, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 121500
On 17 Oct BHARATFORG was trading at 1471.10. The strike last trading price was 1.45, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 113500
On 16 Oct BHARATFORG was trading at 1475.00. The strike last trading price was 1.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 119000
On 15 Oct BHARATFORG was trading at 1480.45. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 0
On 14 Oct BHARATFORG was trading at 1490.10. The strike last trading price was 1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 127000
On 11 Oct BHARATFORG was trading at 1492.35. The strike last trading price was 1.3, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 139500
On 10 Oct BHARATFORG was trading at 1501.05. The strike last trading price was 1.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 140500
On 9 Oct BHARATFORG was trading at 1510.30. The strike last trading price was 1.9, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 142500
On 8 Oct BHARATFORG was trading at 1481.35. The strike last trading price was 3.05, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 141000
On 7 Oct BHARATFORG was trading at 1433.95. The strike last trading price was 7.75, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 149000
On 4 Oct BHARATFORG was trading at 1473.80. The strike last trading price was 4.9, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 155000
On 3 Oct BHARATFORG was trading at 1489.25. The strike last trading price was 4.35, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 158500
On 1 Oct BHARATFORG was trading at 1530.20. The strike last trading price was 3.15, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 130500
On 30 Sept BHARATFORG was trading at 1516.60. The strike last trading price was 4.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 99000
On 27 Sept BHARATFORG was trading at 1522.50. The strike last trading price was 4.25, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 34000 which increased total open position to 96000
On 26 Sept BHARATFORG was trading at 1528.50. The strike last trading price was 5.5, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 61000 which increased total open position to 61000
On 6 Aug BHARATFORG was trading at 1517.45. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
