BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
20 Dec 2024 04:12 PM IST
| BHARATFORG 26DEC2024 1340 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.12
Vega: 0.33
Theta: -0.84
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1278.90 | 2.8 | -3.80 | 29.37 | 1,857 | 47 | 1,151 | |||
| 19 Dec | 1297.80 | 6.6 | -3.05 | 27.43 | 1,586 | 183 | 1,108 | |||
| 18 Dec | 1306.45 | 9.65 | -14.15 | 27.99 | 1,788 | 199 | 926 | |||
| 17 Dec | 1340.60 | 23.8 | -16.75 | 27.01 | 824 | 72 | 727 | |||
| 16 Dec | 1364.10 | 40.55 | 9.55 | 29.06 | 1,323 | -80 | 655 | |||
| 13 Dec | 1348.30 | 31 | -6.50 | 23.96 | 1,407 | 54 | 735 | |||
| 12 Dec | 1352.45 | 37.5 | -21.85 | 27.28 | 584 | 11 | 681 | |||
| 11 Dec | 1379.40 | 59.35 | 15.45 | 29.49 | 1,286 | -17 | 670 | |||
| 10 Dec | 1361.20 | 43.9 | 0.35 | 23.89 | 292 | -12 | 687 | |||
| 9 Dec | 1363.45 | 43.55 | 0.35 | 23.07 | 850 | -42 | 697 | |||
|
|
||||||||||
| 6 Dec | 1354.75 | 43.2 | -18.35 | 25.54 | 290 | 15 | 739 | |||
| 5 Dec | 1379.20 | 61.55 | -2.25 | 26.86 | 982 | -55 | 725 | |||
| 4 Dec | 1377.90 | 63.8 | 19.15 | 26.68 | 1,702 | -29 | 786 | |||
| 3 Dec | 1350.40 | 44.65 | -2.85 | 27.16 | 1,236 | 189 | 816 | |||
| 2 Dec | 1343.75 | 47.5 | 6.85 | 27.99 | 1,879 | 98 | 628 | |||
| 29 Nov | 1332.25 | 40.65 | -4.70 | 28.22 | 1,205 | 72 | 530 | |||
| 28 Nov | 1329.20 | 45.35 | 7.35 | 30.08 | 2,274 | 203 | 458 | |||
| 27 Nov | 1325.40 | 38 | -0.65 | 26.92 | 299 | 58 | 255 | |||
| 26 Nov | 1322.15 | 38.65 | -0.85 | 27.09 | 243 | 77 | 197 | |||
| 25 Nov | 1319.55 | 39.5 | 1.10 | 26.78 | 120 | 48 | 122 | |||
| 22 Nov | 1316.15 | 38.4 | 0.40 | 27.24 | 30 | 2 | 76 | |||
| 21 Nov | 1296.20 | 38 | -9.50 | 32.18 | 14 | 6 | 74 | |||
| 20 Nov | 1323.35 | 47.5 | 0.00 | 30.84 | 35 | 11 | 67 | |||
| 19 Nov | 1323.35 | 47.5 | 8.50 | 30.84 | 35 | 10 | 67 | |||
| 18 Nov | 1304.55 | 39 | -15.40 | 28.09 | 74 | 54 | 57 | |||
| 14 Nov | 1328.75 | 54.4 | -79.70 | 29.60 | 3 | 2 | 2 | |||
| 13 Nov | 1321.50 | 134.1 | - | 0 | 0 | 0 | ||||
For Bharat Forge Ltd - strike price 1340 expiring on 26DEC2024
Delta for 1340 CE is 0.12
Historical price for 1340 CE is as follows
On 20 Dec BHARATFORG was trading at 1278.90. The strike last trading price was 2.8, which was -3.80 lower than the previous day. The implied volatity was 29.37, the open interest changed by 47 which increased total open position to 1151
On 19 Dec BHARATFORG was trading at 1297.80. The strike last trading price was 6.6, which was -3.05 lower than the previous day. The implied volatity was 27.43, the open interest changed by 183 which increased total open position to 1108
On 18 Dec BHARATFORG was trading at 1306.45. The strike last trading price was 9.65, which was -14.15 lower than the previous day. The implied volatity was 27.99, the open interest changed by 199 which increased total open position to 926
On 17 Dec BHARATFORG was trading at 1340.60. The strike last trading price was 23.8, which was -16.75 lower than the previous day. The implied volatity was 27.01, the open interest changed by 72 which increased total open position to 727
On 16 Dec BHARATFORG was trading at 1364.10. The strike last trading price was 40.55, which was 9.55 higher than the previous day. The implied volatity was 29.06, the open interest changed by -80 which decreased total open position to 655
On 13 Dec BHARATFORG was trading at 1348.30. The strike last trading price was 31, which was -6.50 lower than the previous day. The implied volatity was 23.96, the open interest changed by 54 which increased total open position to 735
On 12 Dec BHARATFORG was trading at 1352.45. The strike last trading price was 37.5, which was -21.85 lower than the previous day. The implied volatity was 27.28, the open interest changed by 11 which increased total open position to 681
On 11 Dec BHARATFORG was trading at 1379.40. The strike last trading price was 59.35, which was 15.45 higher than the previous day. The implied volatity was 29.49, the open interest changed by -17 which decreased total open position to 670
On 10 Dec BHARATFORG was trading at 1361.20. The strike last trading price was 43.9, which was 0.35 higher than the previous day. The implied volatity was 23.89, the open interest changed by -12 which decreased total open position to 687
On 9 Dec BHARATFORG was trading at 1363.45. The strike last trading price was 43.55, which was 0.35 higher than the previous day. The implied volatity was 23.07, the open interest changed by -42 which decreased total open position to 697
On 6 Dec BHARATFORG was trading at 1354.75. The strike last trading price was 43.2, which was -18.35 lower than the previous day. The implied volatity was 25.54, the open interest changed by 15 which increased total open position to 739
On 5 Dec BHARATFORG was trading at 1379.20. The strike last trading price was 61.55, which was -2.25 lower than the previous day. The implied volatity was 26.86, the open interest changed by -55 which decreased total open position to 725
On 4 Dec BHARATFORG was trading at 1377.90. The strike last trading price was 63.8, which was 19.15 higher than the previous day. The implied volatity was 26.68, the open interest changed by -29 which decreased total open position to 786
On 3 Dec BHARATFORG was trading at 1350.40. The strike last trading price was 44.65, which was -2.85 lower than the previous day. The implied volatity was 27.16, the open interest changed by 189 which increased total open position to 816
On 2 Dec BHARATFORG was trading at 1343.75. The strike last trading price was 47.5, which was 6.85 higher than the previous day. The implied volatity was 27.99, the open interest changed by 98 which increased total open position to 628
On 29 Nov BHARATFORG was trading at 1332.25. The strike last trading price was 40.65, which was -4.70 lower than the previous day. The implied volatity was 28.22, the open interest changed by 72 which increased total open position to 530
On 28 Nov BHARATFORG was trading at 1329.20. The strike last trading price was 45.35, which was 7.35 higher than the previous day. The implied volatity was 30.08, the open interest changed by 203 which increased total open position to 458
On 27 Nov BHARATFORG was trading at 1325.40. The strike last trading price was 38, which was -0.65 lower than the previous day. The implied volatity was 26.92, the open interest changed by 58 which increased total open position to 255
On 26 Nov BHARATFORG was trading at 1322.15. The strike last trading price was 38.65, which was -0.85 lower than the previous day. The implied volatity was 27.09, the open interest changed by 77 which increased total open position to 197
On 25 Nov BHARATFORG was trading at 1319.55. The strike last trading price was 39.5, which was 1.10 higher than the previous day. The implied volatity was 26.78, the open interest changed by 48 which increased total open position to 122
On 22 Nov BHARATFORG was trading at 1316.15. The strike last trading price was 38.4, which was 0.40 higher than the previous day. The implied volatity was 27.24, the open interest changed by 2 which increased total open position to 76
On 21 Nov BHARATFORG was trading at 1296.20. The strike last trading price was 38, which was -9.50 lower than the previous day. The implied volatity was 32.18, the open interest changed by 6 which increased total open position to 74
On 20 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 47.5, which was 0.00 lower than the previous day. The implied volatity was 30.84, the open interest changed by 11 which increased total open position to 67
On 19 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 47.5, which was 8.50 higher than the previous day. The implied volatity was 30.84, the open interest changed by 10 which increased total open position to 67
On 18 Nov BHARATFORG was trading at 1304.55. The strike last trading price was 39, which was -15.40 lower than the previous day. The implied volatity was 28.09, the open interest changed by 54 which increased total open position to 57
On 14 Nov BHARATFORG was trading at 1328.75. The strike last trading price was 54.4, which was -79.70 lower than the previous day. The implied volatity was 29.60, the open interest changed by 2 which increased total open position to 2
On 13 Nov BHARATFORG was trading at 1321.50. The strike last trading price was 134.1, 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 1340 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.77
Vega: 0.50
Theta: -1.62
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1278.90 | 68.6 | 22.65 | 45.79 | 174 | 4 | 603 |
| 19 Dec | 1297.80 | 45.95 | 6.10 | 30.81 | 303 | -28 | 602 |
| 18 Dec | 1306.45 | 39.85 | 19.10 | 26.21 | 669 | -39 | 632 |
| 17 Dec | 1340.60 | 20.75 | 8.30 | 26.11 | 965 | 124 | 671 |
| 16 Dec | 1364.10 | 12.45 | -5.85 | 25.77 | 1,472 | -23 | 548 |
| 13 Dec | 1348.30 | 18.3 | -1.40 | 23.83 | 1,265 | 30 | 570 |
| 12 Dec | 1352.45 | 19.7 | 6.30 | 25.80 | 1,049 | 7 | 543 |
| 11 Dec | 1379.40 | 13.4 | -6.00 | 27.94 | 1,745 | -30 | 536 |
| 10 Dec | 1361.20 | 19.4 | -2.50 | 28.27 | 557 | 0 | 565 |
| 9 Dec | 1363.45 | 21.9 | -2.95 | 29.62 | 1,306 | 109 | 563 |
| 6 Dec | 1354.75 | 24.85 | 6.55 | 27.16 | 664 | 16 | 455 |
| 5 Dec | 1379.20 | 18.3 | -3.25 | 28.03 | 1,448 | -13 | 438 |
| 4 Dec | 1377.90 | 21.55 | -8.65 | 30.77 | 1,625 | -67 | 465 |
| 3 Dec | 1350.40 | 30.2 | -3.60 | 27.89 | 634 | -21 | 532 |
| 2 Dec | 1343.75 | 33.8 | -6.40 | 30.50 | 1,217 | 111 | 552 |
| 29 Nov | 1332.25 | 40.2 | -1.65 | 27.82 | 682 | 216 | 444 |
| 28 Nov | 1329.20 | 41.85 | -2.10 | 29.22 | 531 | 122 | 227 |
| 27 Nov | 1325.40 | 43.95 | -2.45 | 27.96 | 69 | 34 | 104 |
| 26 Nov | 1322.15 | 46.4 | -2.10 | 28.92 | 39 | 19 | 71 |
| 25 Nov | 1319.55 | 48.5 | -3.50 | 30.25 | 81 | 50 | 52 |
| 22 Nov | 1316.15 | 52 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 1296.20 | 52 | 0.00 | 0.00 | 0 | 1 | 0 |
| 20 Nov | 1323.35 | 52 | 0.00 | 28.28 | 1 | 1 | 1 |
| 19 Nov | 1323.35 | 52 | -1.50 | 28.28 | 1 | 0 | 1 |
| 18 Nov | 1304.55 | 53.5 | 4.45 | 25.80 | 1 | 0 | 0 |
| 14 Nov | 1328.75 | 49.05 | 0.00 | 0.20 | 0 | 0 | 0 |
| 13 Nov | 1321.50 | 49.05 | 0.12 | 0 | 0 | 0 | |
For Bharat Forge Ltd - strike price 1340 expiring on 26DEC2024
Delta for 1340 PE is -0.77
Historical price for 1340 PE is as follows
On 20 Dec BHARATFORG was trading at 1278.90. The strike last trading price was 68.6, which was 22.65 higher than the previous day. The implied volatity was 45.79, the open interest changed by 4 which increased total open position to 603
On 19 Dec BHARATFORG was trading at 1297.80. The strike last trading price was 45.95, which was 6.10 higher than the previous day. The implied volatity was 30.81, the open interest changed by -28 which decreased total open position to 602
On 18 Dec BHARATFORG was trading at 1306.45. The strike last trading price was 39.85, which was 19.10 higher than the previous day. The implied volatity was 26.21, the open interest changed by -39 which decreased total open position to 632
On 17 Dec BHARATFORG was trading at 1340.60. The strike last trading price was 20.75, which was 8.30 higher than the previous day. The implied volatity was 26.11, the open interest changed by 124 which increased total open position to 671
On 16 Dec BHARATFORG was trading at 1364.10. The strike last trading price was 12.45, which was -5.85 lower than the previous day. The implied volatity was 25.77, the open interest changed by -23 which decreased total open position to 548
On 13 Dec BHARATFORG was trading at 1348.30. The strike last trading price was 18.3, which was -1.40 lower than the previous day. The implied volatity was 23.83, the open interest changed by 30 which increased total open position to 570
On 12 Dec BHARATFORG was trading at 1352.45. The strike last trading price was 19.7, which was 6.30 higher than the previous day. The implied volatity was 25.80, the open interest changed by 7 which increased total open position to 543
On 11 Dec BHARATFORG was trading at 1379.40. The strike last trading price was 13.4, which was -6.00 lower than the previous day. The implied volatity was 27.94, the open interest changed by -30 which decreased total open position to 536
On 10 Dec BHARATFORG was trading at 1361.20. The strike last trading price was 19.4, which was -2.50 lower than the previous day. The implied volatity was 28.27, the open interest changed by 0 which decreased total open position to 565
On 9 Dec BHARATFORG was trading at 1363.45. The strike last trading price was 21.9, which was -2.95 lower than the previous day. The implied volatity was 29.62, the open interest changed by 109 which increased total open position to 563
On 6 Dec BHARATFORG was trading at 1354.75. The strike last trading price was 24.85, which was 6.55 higher than the previous day. The implied volatity was 27.16, the open interest changed by 16 which increased total open position to 455
On 5 Dec BHARATFORG was trading at 1379.20. The strike last trading price was 18.3, which was -3.25 lower than the previous day. The implied volatity was 28.03, the open interest changed by -13 which decreased total open position to 438
On 4 Dec BHARATFORG was trading at 1377.90. The strike last trading price was 21.55, which was -8.65 lower than the previous day. The implied volatity was 30.77, the open interest changed by -67 which decreased total open position to 465
On 3 Dec BHARATFORG was trading at 1350.40. The strike last trading price was 30.2, which was -3.60 lower than the previous day. The implied volatity was 27.89, the open interest changed by -21 which decreased total open position to 532
On 2 Dec BHARATFORG was trading at 1343.75. The strike last trading price was 33.8, which was -6.40 lower than the previous day. The implied volatity was 30.50, the open interest changed by 111 which increased total open position to 552
On 29 Nov BHARATFORG was trading at 1332.25. The strike last trading price was 40.2, which was -1.65 lower than the previous day. The implied volatity was 27.82, the open interest changed by 216 which increased total open position to 444
On 28 Nov BHARATFORG was trading at 1329.20. The strike last trading price was 41.85, which was -2.10 lower than the previous day. The implied volatity was 29.22, the open interest changed by 122 which increased total open position to 227
On 27 Nov BHARATFORG was trading at 1325.40. The strike last trading price was 43.95, which was -2.45 lower than the previous day. The implied volatity was 27.96, the open interest changed by 34 which increased total open position to 104
On 26 Nov BHARATFORG was trading at 1322.15. The strike last trading price was 46.4, which was -2.10 lower than the previous day. The implied volatity was 28.92, the open interest changed by 19 which increased total open position to 71
On 25 Nov BHARATFORG was trading at 1319.55. The strike last trading price was 48.5, which was -3.50 lower than the previous day. The implied volatity was 30.25, the open interest changed by 50 which increased total open position to 52
On 22 Nov BHARATFORG was trading at 1316.15. The strike last trading price was 52, 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 21 Nov BHARATFORG was trading at 1296.20. The strike last trading price was 52, 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 20 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 52, which was 0.00 lower than the previous day. The implied volatity was 28.28, the open interest changed by 1 which increased total open position to 1
On 19 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 52, which was -1.50 lower than the previous day. The implied volatity was 28.28, the open interest changed by 0 which decreased total open position to 1
On 18 Nov BHARATFORG was trading at 1304.55. The strike last trading price was 53.5, which was 4.45 higher than the previous day. The implied volatity was 25.80, the open interest changed by 0 which decreased total open position to 0
On 14 Nov BHARATFORG was trading at 1328.75. The strike last trading price was 49.05, which was 0.00 lower than the previous day. The implied volatity was 0.20, 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 49.05, which was lower than the previous day. The implied volatity was 0.12, the open interest changed by 0 which decreased total open position to 0
