BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
21 Nov 2024 04:12 PM IST
| BHARATFORG 28NOV2024 1320 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.35
Vega: 0.66
Theta: -1.48
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1296.20 | 11.75 | -10.85 | 28.73 | 2,151 | 109 | 715 | |||
| 20 Nov | 1323.35 | 22.6 | 0.00 | 25.83 | 2,075 | -82 | 608 | |||
| 19 Nov | 1323.35 | 22.6 | 4.30 | 25.83 | 2,075 | -80 | 608 | |||
| 18 Nov | 1304.55 | 18.3 | -18.75 | 25.78 | 4,181 | 343 | 703 | |||
| 14 Nov | 1328.75 | 37.05 | -11.75 | 29.56 | 3,838 | 256 | 360 | |||
| 13 Nov | 1321.50 | 48.8 | -28.25 | 40.27 | 443 | 94 | 105 | |||
| 12 Nov | 1360.60 | 77.05 | -31.95 | 55.54 | 1 | 0 | 11 | |||
| 11 Nov | 1397.50 | 109 | -13.50 | 51.04 | 3 | 1 | 11 | |||
| 8 Nov | 1420.05 | 122.5 | -18.45 | 42.76 | 1 | 0 | 9 | |||
| 7 Nov | 1446.65 | 140.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 1471.05 | 140.95 | 0.00 | 0.00 | 0 | 7 | 0 | |||
| 5 Nov | 1460.80 | 140.95 | 14.30 | - | 8 | 6 | 8 | |||
| 4 Nov | 1422.90 | 126.65 | -182.85 | 39.75 | 1 | 0 | 1 | |||
| 1 Nov | 1418.65 | 309.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 1410.15 | 309.5 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1420.55 | 309.5 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1383.35 | 309.5 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 28 Oct | 1365.50 | 309.5 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1429.65 | 309.5 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1405.00 | 309.5 | 0.00 | - | 0 | 0 | 1 | |||
| 22 Oct | 1406.20 | 309.5 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1475.00 | 309.5 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1490.10 | 309.5 | 0.00 | - | 0 | 0 | 1 | |||
| 9 Oct | 1510.30 | 309.5 | 0.00 | - | 0 | 0 | 1 | |||
| 8 Oct | 1481.35 | 309.5 | 0.00 | - | 0 | 0 | 1 | |||
| 7 Oct | 1433.95 | 309.5 | - | 0 | 0 | 1 | ||||
For Bharat Forge Ltd - strike price 1320 expiring on 28NOV2024
Delta for 1320 CE is 0.35
Historical price for 1320 CE is as follows
On 21 Nov BHARATFORG was trading at 1296.20. The strike last trading price was 11.75, which was -10.85 lower than the previous day. The implied volatity was 28.73, the open interest changed by 109 which increased total open position to 715
On 20 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 22.6, which was 0.00 lower than the previous day. The implied volatity was 25.83, the open interest changed by -82 which decreased total open position to 608
On 19 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 22.6, which was 4.30 higher than the previous day. The implied volatity was 25.83, the open interest changed by -80 which decreased total open position to 608
On 18 Nov BHARATFORG was trading at 1304.55. The strike last trading price was 18.3, which was -18.75 lower than the previous day. The implied volatity was 25.78, the open interest changed by 343 which increased total open position to 703
On 14 Nov BHARATFORG was trading at 1328.75. The strike last trading price was 37.05, which was -11.75 lower than the previous day. The implied volatity was 29.56, the open interest changed by 256 which increased total open position to 360
On 13 Nov BHARATFORG was trading at 1321.50. The strike last trading price was 48.8, which was -28.25 lower than the previous day. The implied volatity was 40.27, the open interest changed by 94 which increased total open position to 105
On 12 Nov BHARATFORG was trading at 1360.60. The strike last trading price was 77.05, which was -31.95 lower than the previous day. The implied volatity was 55.54, the open interest changed by 0 which decreased total open position to 11
On 11 Nov BHARATFORG was trading at 1397.50. The strike last trading price was 109, which was -13.50 lower than the previous day. The implied volatity was 51.04, the open interest changed by 1 which increased total open position to 11
On 8 Nov BHARATFORG was trading at 1420.05. The strike last trading price was 122.5, which was -18.45 lower than the previous day. The implied volatity was 42.76, the open interest changed by 0 which decreased total open position to 9
On 7 Nov BHARATFORG was trading at 1446.65. The strike last trading price was 140.95, 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 140.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 5 Nov BHARATFORG was trading at 1460.80. The strike last trading price was 140.95, which was 14.30 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 8
On 4 Nov BHARATFORG was trading at 1422.90. The strike last trading price was 126.65, which was -182.85 lower than the previous day. The implied volatity was 39.75, the open interest changed by 0 which decreased total open position to 1
On 1 Nov BHARATFORG was trading at 1418.65. The strike last trading price was 309.5, 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 31 Oct BHARATFORG was trading at 1410.15. The strike last trading price was 309.5, 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 309.5, 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 309.5, 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 309.5, 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 309.5, 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 23 Oct BHARATFORG was trading at 1405.00. The strike last trading price was 309.5, 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 22 Oct BHARATFORG was trading at 1406.20. The strike last trading price was 309.5, 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 16 Oct BHARATFORG was trading at 1475.00. The strike last trading price was 309.5, 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 14 Oct BHARATFORG was trading at 1490.10. The strike last trading price was 309.5, 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 9 Oct BHARATFORG was trading at 1510.30. The strike last trading price was 309.5, 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 8 Oct BHARATFORG was trading at 1481.35. The strike last trading price was 309.5, 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 7 Oct BHARATFORG was trading at 1433.95. The strike last trading price was 309.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BHARATFORG 28NOV2024 1320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.63
Vega: 0.68
Theta: -1.33
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1296.20 | 35.75 | 11.45 | 32.51 | 1,023 | -88 | 403 |
| 20 Nov | 1323.35 | 24.3 | 0.00 | 30.93 | 2,380 | -53 | 500 |
| 19 Nov | 1323.35 | 24.3 | -2.70 | 30.93 | 2,380 | -44 | 500 |
| 18 Nov | 1304.55 | 27 | 2.65 | 25.91 | 2,762 | 28 | 545 |
| 14 Nov | 1328.75 | 24.35 | -19.80 | 29.17 | 5,436 | 185 | 520 |
| 13 Nov | 1321.50 | 44.15 | 8.00 | 46.41 | 2,137 | 126 | 336 |
| 12 Nov | 1360.60 | 36.15 | 14.00 | 44.36 | 442 | 28 | 212 |
| 11 Nov | 1397.50 | 22.15 | 7.80 | 45.75 | 434 | 86 | 184 |
| 8 Nov | 1420.05 | 14.35 | 1.20 | 39.59 | 193 | -12 | 97 |
| 7 Nov | 1446.65 | 13.15 | 1.45 | 43.62 | 100 | -6 | 108 |
| 6 Nov | 1471.05 | 11.7 | -3.10 | 44.51 | 200 | -15 | 121 |
| 5 Nov | 1460.80 | 14.8 | -11.70 | 45.24 | 371 | -51 | 136 |
| 4 Nov | 1422.90 | 26.5 | -1.25 | 47.94 | 443 | 81 | 185 |
| 1 Nov | 1418.65 | 27.75 | -1.55 | 47.87 | 12 | 9 | 106 |
| 31 Oct | 1410.15 | 29.3 | 2.05 | - | 88 | 62 | 95 |
| 30 Oct | 1420.55 | 27.25 | -0.50 | - | 41 | 16 | 30 |
| 29 Oct | 1383.35 | 27.75 | -8.75 | - | 15 | 9 | 14 |
| 28 Oct | 1365.50 | 36.5 | 13.40 | - | 8 | 5 | 5 |
| 24 Oct | 1429.65 | 23.1 | 0.00 | - | 0 | 2 | 0 |
| 23 Oct | 1405.00 | 23.1 | 13.10 | - | 2 | 0 | 2 |
| 22 Oct | 1406.20 | 10 | 2.45 | - | 2 | 1 | 3 |
| 16 Oct | 1475.00 | 7.55 | 0.45 | - | 12 | 2 | 2 |
| 14 Oct | 1490.10 | 7.1 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1510.30 | 7.1 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1481.35 | 7.1 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1433.95 | 7.1 | - | 0 | 0 | 0 | |
For Bharat Forge Ltd - strike price 1320 expiring on 28NOV2024
Delta for 1320 PE is -0.63
Historical price for 1320 PE is as follows
On 21 Nov BHARATFORG was trading at 1296.20. The strike last trading price was 35.75, which was 11.45 higher than the previous day. The implied volatity was 32.51, the open interest changed by -88 which decreased total open position to 403
On 20 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 24.3, which was 0.00 lower than the previous day. The implied volatity was 30.93, the open interest changed by -53 which decreased total open position to 500
On 19 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 24.3, which was -2.70 lower than the previous day. The implied volatity was 30.93, the open interest changed by -44 which decreased total open position to 500
On 18 Nov BHARATFORG was trading at 1304.55. The strike last trading price was 27, which was 2.65 higher than the previous day. The implied volatity was 25.91, the open interest changed by 28 which increased total open position to 545
On 14 Nov BHARATFORG was trading at 1328.75. The strike last trading price was 24.35, which was -19.80 lower than the previous day. The implied volatity was 29.17, the open interest changed by 185 which increased total open position to 520
On 13 Nov BHARATFORG was trading at 1321.50. The strike last trading price was 44.15, which was 8.00 higher than the previous day. The implied volatity was 46.41, the open interest changed by 126 which increased total open position to 336
On 12 Nov BHARATFORG was trading at 1360.60. The strike last trading price was 36.15, which was 14.00 higher than the previous day. The implied volatity was 44.36, the open interest changed by 28 which increased total open position to 212
On 11 Nov BHARATFORG was trading at 1397.50. The strike last trading price was 22.15, which was 7.80 higher than the previous day. The implied volatity was 45.75, the open interest changed by 86 which increased total open position to 184
On 8 Nov BHARATFORG was trading at 1420.05. The strike last trading price was 14.35, which was 1.20 higher than the previous day. The implied volatity was 39.59, the open interest changed by -12 which decreased total open position to 97
On 7 Nov BHARATFORG was trading at 1446.65. The strike last trading price was 13.15, which was 1.45 higher than the previous day. The implied volatity was 43.62, the open interest changed by -6 which decreased total open position to 108
On 6 Nov BHARATFORG was trading at 1471.05. The strike last trading price was 11.7, which was -3.10 lower than the previous day. The implied volatity was 44.51, the open interest changed by -15 which decreased total open position to 121
On 5 Nov BHARATFORG was trading at 1460.80. The strike last trading price was 14.8, which was -11.70 lower than the previous day. The implied volatity was 45.24, the open interest changed by -51 which decreased total open position to 136
On 4 Nov BHARATFORG was trading at 1422.90. The strike last trading price was 26.5, which was -1.25 lower than the previous day. The implied volatity was 47.94, the open interest changed by 81 which increased total open position to 185
On 1 Nov BHARATFORG was trading at 1418.65. The strike last trading price was 27.75, which was -1.55 lower than the previous day. The implied volatity was 47.87, the open interest changed by 9 which increased total open position to 106
On 31 Oct BHARATFORG was trading at 1410.15. The strike last trading price was 29.3, which was 2.05 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 27.25, which was -0.50 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 27.75, which was -8.75 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 36.5, which was 13.40 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 23.1, 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 23 Oct BHARATFORG was trading at 1405.00. The strike last trading price was 23.1, which was 13.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct BHARATFORG was trading at 1406.20. The strike last trading price was 10, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct BHARATFORG was trading at 1475.00. The strike last trading price was 7.55, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct BHARATFORG was trading at 1490.10. The strike last trading price was 7.1, 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 9 Oct BHARATFORG was trading at 1510.30. The strike last trading price was 7.1, 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 8 Oct BHARATFORG was trading at 1481.35. The strike last trading price was 7.1, 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 7 Oct BHARATFORG was trading at 1433.95. The strike last trading price was 7.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
