BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
21 Nov 2024 04:12 PM IST
| BHARATFORG 28NOV2024 1340 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.23
Vega: 0.54
Theta: -1.20
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1296.20 | 6.7 | -7.05 | 29.30 | 2,079 | -10 | 982 | |||
| 20 Nov | 1323.35 | 13.75 | 0.00 | 25.67 | 4,110 | 81 | 1,000 | |||
| 19 Nov | 1323.35 | 13.75 | 2.95 | 25.67 | 4,110 | 89 | 1,000 | |||
| 18 Nov | 1304.55 | 10.8 | -15.20 | 25.45 | 3,499 | 102 | 911 | |||
| 14 Nov | 1328.75 | 26 | -13.45 | 28.52 | 7,764 | 484 | 807 | |||
| 13 Nov | 1321.50 | 39.45 | -10.85 | 40.62 | 2,019 | 295 | 323 | |||
| 12 Nov | 1360.60 | 50.3 | -36.20 | 40.92 | 28 | 18 | 28 | |||
| 11 Nov | 1397.50 | 86.5 | -33.45 | 42.28 | 25 | 6 | 11 | |||
| 8 Nov | 1420.05 | 119.95 | -18.70 | 53.83 | 1 | 0 | 4 | |||
| 7 Nov | 1446.65 | 138.65 | -8.15 | 47.54 | 1 | 0 | 3 | |||
| 6 Nov | 1471.05 | 146.8 | 40.00 | 36.71 | 2 | 0 | 2 | |||
| 5 Nov | 1460.80 | 106.8 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 4 Nov | 1422.90 | 106.8 | -0.85 | 36.93 | 1 | 0 | 1 | |||
| 1 Nov | 1418.65 | 107.65 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 31 Oct | 1410.15 | 107.65 | -123.75 | - | 1 | 0 | 0 | |||
| 30 Oct | 1420.55 | 231.4 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1383.35 | 231.4 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1365.50 | 231.4 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1429.65 | 231.4 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1405.00 | 231.4 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1406.20 | 231.4 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1475.00 | 231.4 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 14 Oct | 1490.10 | 231.4 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1510.30 | 231.4 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1481.35 | 231.4 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1433.95 | 231.4 | - | 0 | 0 | 0 | ||||
For Bharat Forge Ltd - strike price 1340 expiring on 28NOV2024
Delta for 1340 CE is 0.23
Historical price for 1340 CE is as follows
On 21 Nov BHARATFORG was trading at 1296.20. The strike last trading price was 6.7, which was -7.05 lower than the previous day. The implied volatity was 29.30, the open interest changed by -10 which decreased total open position to 982
On 20 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 13.75, which was 0.00 lower than the previous day. The implied volatity was 25.67, the open interest changed by 81 which increased total open position to 1000
On 19 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 13.75, which was 2.95 higher than the previous day. The implied volatity was 25.67, the open interest changed by 89 which increased total open position to 1000
On 18 Nov BHARATFORG was trading at 1304.55. The strike last trading price was 10.8, which was -15.20 lower than the previous day. The implied volatity was 25.45, the open interest changed by 102 which increased total open position to 911
On 14 Nov BHARATFORG was trading at 1328.75. The strike last trading price was 26, which was -13.45 lower than the previous day. The implied volatity was 28.52, the open interest changed by 484 which increased total open position to 807
On 13 Nov BHARATFORG was trading at 1321.50. The strike last trading price was 39.45, which was -10.85 lower than the previous day. The implied volatity was 40.62, the open interest changed by 295 which increased total open position to 323
On 12 Nov BHARATFORG was trading at 1360.60. The strike last trading price was 50.3, which was -36.20 lower than the previous day. The implied volatity was 40.92, the open interest changed by 18 which increased total open position to 28
On 11 Nov BHARATFORG was trading at 1397.50. The strike last trading price was 86.5, which was -33.45 lower than the previous day. The implied volatity was 42.28, the open interest changed by 6 which increased total open position to 11
On 8 Nov BHARATFORG was trading at 1420.05. The strike last trading price was 119.95, which was -18.70 lower than the previous day. The implied volatity was 53.83, the open interest changed by 0 which decreased total open position to 4
On 7 Nov BHARATFORG was trading at 1446.65. The strike last trading price was 138.65, which was -8.15 lower than the previous day. The implied volatity was 47.54, the open interest changed by 0 which decreased total open position to 3
On 6 Nov BHARATFORG was trading at 1471.05. The strike last trading price was 146.8, which was 40.00 higher than the previous day. The implied volatity was 36.71, the open interest changed by 0 which decreased total open position to 2
On 5 Nov BHARATFORG was trading at 1460.80. The strike last trading price was 106.8, 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 4 Nov BHARATFORG was trading at 1422.90. The strike last trading price was 106.8, which was -0.85 lower than the previous day. The implied volatity was 36.93, 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 107.65, 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 31 Oct BHARATFORG was trading at 1410.15. The strike last trading price was 107.65, which was -123.75 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 231.4, 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 231.4, 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 231.4, 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 231.4, 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 231.4, 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 231.4, 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 231.4, 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 231.4, 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 231.4, 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 231.4, 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 231.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BHARATFORG 28NOV2024 1340 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.74
Vega: 0.58
Theta: -1.11
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1296.20 | 50.5 | 14.50 | 33.53 | 518 | -135 | 402 |
| 20 Nov | 1323.35 | 36 | 0.00 | 30.53 | 2,074 | 150 | 538 |
| 19 Nov | 1323.35 | 36 | -2.65 | 30.53 | 2,074 | 151 | 538 |
| 18 Nov | 1304.55 | 38.65 | 5.05 | 24.55 | 1,222 | -195 | 394 |
| 14 Nov | 1328.75 | 33.6 | -21.55 | 28.50 | 4,069 | 326 | 646 |
| 13 Nov | 1321.50 | 55.15 | 9.25 | 47.10 | 1,464 | -64 | 325 |
| 12 Nov | 1360.60 | 45.9 | 17.65 | 44.92 | 692 | 83 | 390 |
| 11 Nov | 1397.50 | 28.25 | 8.45 | 45.60 | 534 | 94 | 308 |
| 8 Nov | 1420.05 | 19.8 | 3.20 | 40.23 | 238 | 0 | 214 |
| 7 Nov | 1446.65 | 16.6 | 2.45 | 42.98 | 601 | 3 | 214 |
| 6 Nov | 1471.05 | 14.15 | -4.90 | 43.26 | 408 | 106 | 219 |
| 5 Nov | 1460.80 | 19.05 | -13.05 | 45.34 | 588 | -3 | 111 |
| 4 Nov | 1422.90 | 32.1 | -4.20 | 47.59 | 280 | 72 | 119 |
| 1 Nov | 1418.65 | 36.3 | 0.00 | 0.00 | 0 | 26 | 0 |
| 31 Oct | 1410.15 | 36.3 | 3.30 | - | 45 | 26 | 47 |
| 30 Oct | 1420.55 | 33 | -16.70 | - | 36 | 17 | 20 |
| 29 Oct | 1383.35 | 49.7 | 9.00 | - | 3 | 0 | 3 |
| 28 Oct | 1365.50 | 40.7 | 18.70 | - | 4 | 3 | 3 |
| 24 Oct | 1429.65 | 22 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1405.00 | 22 | -5.40 | - | 2 | 1 | 2 |
| 22 Oct | 1406.20 | 27.4 | 1.30 | - | 1 | 0 | 0 |
| 16 Oct | 1475.00 | 26.1 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1490.10 | 26.1 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1510.30 | 26.1 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1481.35 | 26.1 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1433.95 | 26.1 | - | 0 | 0 | 0 | |
For Bharat Forge Ltd - strike price 1340 expiring on 28NOV2024
Delta for 1340 PE is -0.74
Historical price for 1340 PE is as follows
On 21 Nov BHARATFORG was trading at 1296.20. The strike last trading price was 50.5, which was 14.50 higher than the previous day. The implied volatity was 33.53, the open interest changed by -135 which decreased total open position to 402
On 20 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 36, which was 0.00 lower than the previous day. The implied volatity was 30.53, the open interest changed by 150 which increased total open position to 538
On 19 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 36, which was -2.65 lower than the previous day. The implied volatity was 30.53, the open interest changed by 151 which increased total open position to 538
On 18 Nov BHARATFORG was trading at 1304.55. The strike last trading price was 38.65, which was 5.05 higher than the previous day. The implied volatity was 24.55, the open interest changed by -195 which decreased total open position to 394
On 14 Nov BHARATFORG was trading at 1328.75. The strike last trading price was 33.6, which was -21.55 lower than the previous day. The implied volatity was 28.50, the open interest changed by 326 which increased total open position to 646
On 13 Nov BHARATFORG was trading at 1321.50. The strike last trading price was 55.15, which was 9.25 higher than the previous day. The implied volatity was 47.10, the open interest changed by -64 which decreased total open position to 325
On 12 Nov BHARATFORG was trading at 1360.60. The strike last trading price was 45.9, which was 17.65 higher than the previous day. The implied volatity was 44.92, the open interest changed by 83 which increased total open position to 390
On 11 Nov BHARATFORG was trading at 1397.50. The strike last trading price was 28.25, which was 8.45 higher than the previous day. The implied volatity was 45.60, the open interest changed by 94 which increased total open position to 308
On 8 Nov BHARATFORG was trading at 1420.05. The strike last trading price was 19.8, which was 3.20 higher than the previous day. The implied volatity was 40.23, the open interest changed by 0 which decreased total open position to 214
On 7 Nov BHARATFORG was trading at 1446.65. The strike last trading price was 16.6, which was 2.45 higher than the previous day. The implied volatity was 42.98, the open interest changed by 3 which increased total open position to 214
On 6 Nov BHARATFORG was trading at 1471.05. The strike last trading price was 14.15, which was -4.90 lower than the previous day. The implied volatity was 43.26, the open interest changed by 106 which increased total open position to 219
On 5 Nov BHARATFORG was trading at 1460.80. The strike last trading price was 19.05, which was -13.05 lower than the previous day. The implied volatity was 45.34, the open interest changed by -3 which decreased total open position to 111
On 4 Nov BHARATFORG was trading at 1422.90. The strike last trading price was 32.1, which was -4.20 lower than the previous day. The implied volatity was 47.59, the open interest changed by 72 which increased total open position to 119
On 1 Nov BHARATFORG was trading at 1418.65. The strike last trading price was 36.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 26 which increased total open position to 0
On 31 Oct BHARATFORG was trading at 1410.15. The strike last trading price was 36.3, which was 3.30 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 33, which was -16.70 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 49.7, which was 9.00 higher 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 40.7, which was 18.70 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 22, 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 22, which was -5.40 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 27.4, which was 1.30 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 26.1, 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 14 Oct BHARATFORG was trading at 1490.10. The strike last trading price was 26.1, 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 26.1, 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 26.1, 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 26.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
