BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
21 Nov 2024 04:12 PM IST
| BHARATFORG 28NOV2024 1360 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.14
Vega: 0.40
Theta: -0.90
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1296.20 | 3.75 | -4.25 | 30.19 | 2,007 | 174 | 867 | |||
| 20 Nov | 1323.35 | 8 | 0.00 | 25.99 | 3,583 | 147 | 690 | |||
| 19 Nov | 1323.35 | 8 | 2.05 | 25.99 | 3,583 | 144 | 690 | |||
| 18 Nov | 1304.55 | 5.95 | -10.05 | 25.34 | 1,911 | 14 | 546 | |||
| 14 Nov | 1328.75 | 16 | -15.00 | 26.36 | 6,338 | 63 | 526 | |||
| 13 Nov | 1321.50 | 31 | -8.80 | 40.48 | 2,629 | 392 | 463 | |||
| 12 Nov | 1360.60 | 39.8 | -33.15 | 40.06 | 349 | 28 | 76 | |||
| 11 Nov | 1397.50 | 72.95 | -58.80 | 41.62 | 36 | 5 | 47 | |||
| 8 Nov | 1420.05 | 131.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 1446.65 | 131.75 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 6 Nov | 1471.05 | 131.75 | 6.10 | 38.36 | 6 | 3 | 43 | |||
|
|
||||||||||
| 5 Nov | 1460.80 | 125.65 | 19.90 | 40.40 | 40 | -11 | 39 | |||
| 4 Nov | 1422.90 | 105.75 | 10.20 | 47.12 | 15 | 3 | 50 | |||
| 1 Nov | 1418.65 | 95.55 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 31 Oct | 1410.15 | 95.55 | -9.50 | - | 6 | 2 | 46 | |||
| 30 Oct | 1420.55 | 105.05 | 31.60 | - | 54 | -11 | 44 | |||
| 29 Oct | 1383.35 | 73.45 | 3.50 | - | 147 | 30 | 55 | |||
| 28 Oct | 1365.50 | 69.95 | -209.05 | - | 27 | 19 | 19 | |||
| 25 Oct | 1400.20 | 279 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1429.65 | 279 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1405.00 | 279 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1406.20 | 279 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1475.00 | 279 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1490.10 | 279 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1510.30 | 279 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1481.35 | 279 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1433.95 | 279 | 279.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 1528.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 1559.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 1555.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 1551.20 | 0 | - | 0 | 0 | 0 | ||||
For Bharat Forge Ltd - strike price 1360 expiring on 28NOV2024
Delta for 1360 CE is 0.14
Historical price for 1360 CE is as follows
On 21 Nov BHARATFORG was trading at 1296.20. The strike last trading price was 3.75, which was -4.25 lower than the previous day. The implied volatity was 30.19, the open interest changed by 174 which increased total open position to 867
On 20 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 8, which was 0.00 lower than the previous day. The implied volatity was 25.99, the open interest changed by 147 which increased total open position to 690
On 19 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 8, which was 2.05 higher than the previous day. The implied volatity was 25.99, the open interest changed by 144 which increased total open position to 690
On 18 Nov BHARATFORG was trading at 1304.55. The strike last trading price was 5.95, which was -10.05 lower than the previous day. The implied volatity was 25.34, the open interest changed by 14 which increased total open position to 546
On 14 Nov BHARATFORG was trading at 1328.75. The strike last trading price was 16, which was -15.00 lower than the previous day. The implied volatity was 26.36, the open interest changed by 63 which increased total open position to 526
On 13 Nov BHARATFORG was trading at 1321.50. The strike last trading price was 31, which was -8.80 lower than the previous day. The implied volatity was 40.48, the open interest changed by 392 which increased total open position to 463
On 12 Nov BHARATFORG was trading at 1360.60. The strike last trading price was 39.8, which was -33.15 lower than the previous day. The implied volatity was 40.06, the open interest changed by 28 which increased total open position to 76
On 11 Nov BHARATFORG was trading at 1397.50. The strike last trading price was 72.95, which was -58.80 lower than the previous day. The implied volatity was 41.62, the open interest changed by 5 which increased total open position to 47
On 8 Nov BHARATFORG was trading at 1420.05. The strike last trading price was 131.75, 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 7 Nov BHARATFORG was trading at 1446.65. The strike last trading price was 131.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 6 Nov BHARATFORG was trading at 1471.05. The strike last trading price was 131.75, which was 6.10 higher than the previous day. The implied volatity was 38.36, the open interest changed by 3 which increased total open position to 43
On 5 Nov BHARATFORG was trading at 1460.80. The strike last trading price was 125.65, which was 19.90 higher than the previous day. The implied volatity was 40.40, the open interest changed by -11 which decreased total open position to 39
On 4 Nov BHARATFORG was trading at 1422.90. The strike last trading price was 105.75, which was 10.20 higher than the previous day. The implied volatity was 47.12, the open interest changed by 3 which increased total open position to 50
On 1 Nov BHARATFORG was trading at 1418.65. The strike last trading price was 95.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 31 Oct BHARATFORG was trading at 1410.15. The strike last trading price was 95.55, which was -9.50 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 105.05, which was 31.60 higher 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 73.45, which was 3.50 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 69.95, which was -209.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct BHARATFORG was trading at 1400.20. The strike last trading price was 279, 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 279, 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 279, 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 279, 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 279, 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 279, 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 279, 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 279, 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 279, which was 279.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept BHARATFORG was trading at 1528.50. The strike last trading price was 0, 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 25 Sept BHARATFORG was trading at 1559.50. The strike last trading price was 0, 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 Sept BHARATFORG was trading at 1555.15. The strike last trading price was 0, 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 6 Sept BHARATFORG was trading at 1551.20. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BHARATFORG 28NOV2024 1360 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.81
Vega: 0.48
Theta: -0.94
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1296.20 | 67.85 | 17.85 | 36.32 | 99 | -12 | 171 |
| 20 Nov | 1323.35 | 50 | 0.00 | 32.61 | 760 | -22 | 185 |
| 19 Nov | 1323.35 | 50 | -3.45 | 32.61 | 760 | -20 | 185 |
| 18 Nov | 1304.55 | 53.45 | 7.80 | 23.68 | 345 | -24 | 207 |
| 14 Nov | 1328.75 | 45.65 | -19.70 | 28.52 | 1,337 | -141 | 231 |
| 13 Nov | 1321.50 | 65.35 | 8.95 | 45.88 | 1,618 | 103 | 372 |
| 12 Nov | 1360.60 | 56.4 | 22.30 | 45.01 | 855 | 20 | 281 |
| 11 Nov | 1397.50 | 34.1 | 8.95 | 44.28 | 553 | 41 | 259 |
| 8 Nov | 1420.05 | 25.15 | 3.95 | 39.73 | 377 | -77 | 220 |
| 7 Nov | 1446.65 | 21.2 | 3.25 | 42.76 | 358 | 3 | 297 |
| 6 Nov | 1471.05 | 17.95 | -5.20 | 42.88 | 558 | 104 | 296 |
| 5 Nov | 1460.80 | 23.15 | -14.45 | 44.58 | 599 | 28 | 193 |
| 4 Nov | 1422.90 | 37.6 | -4.40 | 46.55 | 231 | 24 | 166 |
| 1 Nov | 1418.65 | 42 | 0.80 | 48.95 | 6 | 4 | 142 |
| 31 Oct | 1410.15 | 41.2 | 2.15 | - | 67 | 16 | 138 |
| 30 Oct | 1420.55 | 39.05 | -4.45 | - | 95 | 19 | 120 |
| 29 Oct | 1383.35 | 43.5 | -10.90 | - | 199 | 54 | 102 |
| 28 Oct | 1365.50 | 54.4 | 22.40 | - | 139 | 7 | 45 |
| 25 Oct | 1400.20 | 32 | 0.50 | - | 38 | 22 | 38 |
| 24 Oct | 1429.65 | 31.5 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1405.00 | 31.5 | 0.00 | - | 0 | 16 | 0 |
| 22 Oct | 1406.20 | 31.5 | -5.10 | - | 222 | 17 | 17 |
| 16 Oct | 1475.00 | 36.6 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1490.10 | 36.6 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1510.30 | 36.6 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1481.35 | 36.6 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1433.95 | 36.6 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 1528.50 | 36.6 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 1559.50 | 36.6 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 1555.15 | 36.6 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 1551.20 | 36.6 | - | 0 | 0 | 0 | |
For Bharat Forge Ltd - strike price 1360 expiring on 28NOV2024
Delta for 1360 PE is -0.81
Historical price for 1360 PE is as follows
On 21 Nov BHARATFORG was trading at 1296.20. The strike last trading price was 67.85, which was 17.85 higher than the previous day. The implied volatity was 36.32, the open interest changed by -12 which decreased total open position to 171
On 20 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 50, which was 0.00 lower than the previous day. The implied volatity was 32.61, the open interest changed by -22 which decreased total open position to 185
On 19 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 50, which was -3.45 lower than the previous day. The implied volatity was 32.61, the open interest changed by -20 which decreased total open position to 185
On 18 Nov BHARATFORG was trading at 1304.55. The strike last trading price was 53.45, which was 7.80 higher than the previous day. The implied volatity was 23.68, the open interest changed by -24 which decreased total open position to 207
On 14 Nov BHARATFORG was trading at 1328.75. The strike last trading price was 45.65, which was -19.70 lower than the previous day. The implied volatity was 28.52, the open interest changed by -141 which decreased total open position to 231
On 13 Nov BHARATFORG was trading at 1321.50. The strike last trading price was 65.35, which was 8.95 higher than the previous day. The implied volatity was 45.88, the open interest changed by 103 which increased total open position to 372
On 12 Nov BHARATFORG was trading at 1360.60. The strike last trading price was 56.4, which was 22.30 higher than the previous day. The implied volatity was 45.01, the open interest changed by 20 which increased total open position to 281
On 11 Nov BHARATFORG was trading at 1397.50. The strike last trading price was 34.1, which was 8.95 higher than the previous day. The implied volatity was 44.28, the open interest changed by 41 which increased total open position to 259
On 8 Nov BHARATFORG was trading at 1420.05. The strike last trading price was 25.15, which was 3.95 higher than the previous day. The implied volatity was 39.73, the open interest changed by -77 which decreased total open position to 220
On 7 Nov BHARATFORG was trading at 1446.65. The strike last trading price was 21.2, which was 3.25 higher than the previous day. The implied volatity was 42.76, the open interest changed by 3 which increased total open position to 297
On 6 Nov BHARATFORG was trading at 1471.05. The strike last trading price was 17.95, which was -5.20 lower than the previous day. The implied volatity was 42.88, the open interest changed by 104 which increased total open position to 296
On 5 Nov BHARATFORG was trading at 1460.80. The strike last trading price was 23.15, which was -14.45 lower than the previous day. The implied volatity was 44.58, the open interest changed by 28 which increased total open position to 193
On 4 Nov BHARATFORG was trading at 1422.90. The strike last trading price was 37.6, which was -4.40 lower than the previous day. The implied volatity was 46.55, the open interest changed by 24 which increased total open position to 166
On 1 Nov BHARATFORG was trading at 1418.65. The strike last trading price was 42, which was 0.80 higher than the previous day. The implied volatity was 48.95, the open interest changed by 4 which increased total open position to 142
On 31 Oct BHARATFORG was trading at 1410.15. The strike last trading price was 41.2, which was 2.15 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 39.05, which was -4.45 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 43.5, which was -10.90 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 54.4, which was 22.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct BHARATFORG was trading at 1400.20. The strike last trading price was 32, which was 0.50 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 31.5, 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 31.5, 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 31.5, which was -5.10 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 36.6, 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 36.6, 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 36.6, 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 36.6, 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 36.6, 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 26 Sept BHARATFORG was trading at 1528.50. The strike last trading price was 36.6, 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 25 Sept BHARATFORG was trading at 1559.50. The strike last trading price was 36.6, 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 Sept BHARATFORG was trading at 1555.15. The strike last trading price was 36.6, 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 6 Sept BHARATFORG was trading at 1551.20. The strike last trading price was 36.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
