BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
20 Dec 2024 04:12 PM IST
| BHARATFORG 26DEC2024 1380 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.20
Theta: -0.64
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1278.90 | 1.6 | -1.20 | 37.11 | 1,246 | 11 | 1,356 | |||
| 19 Dec | 1297.80 | 2.8 | -1.30 | 32.39 | 996 | -127 | 1,344 | |||
| 18 Dec | 1306.45 | 4.1 | -5.20 | 31.83 | 1,500 | 74 | 1,472 | |||
| 17 Dec | 1340.60 | 9.3 | -9.65 | 27.59 | 1,571 | 30 | 1,396 | |||
| 16 Dec | 1364.10 | 18.95 | 5.35 | 28.25 | 3,042 | 18 | 1,376 | |||
| 13 Dec | 1348.30 | 13.6 | -5.20 | 24.30 | 1,785 | 65 | 1,361 | |||
| 12 Dec | 1352.45 | 18.8 | -16.15 | 27.31 | 2,958 | 347 | 1,293 | |||
| 11 Dec | 1379.40 | 34.95 | 11.85 | 29.26 | 4,205 | 138 | 928 | |||
| 10 Dec | 1361.20 | 23.1 | -0.85 | 24.63 | 1,264 | 9 | 794 | |||
| 9 Dec | 1363.45 | 23.95 | 0.10 | 24.76 | 2,136 | -1 | 780 | |||
| 6 Dec | 1354.75 | 23.85 | -13.85 | 25.67 | 2,334 | 68 | 782 | |||
| 5 Dec | 1379.20 | 37.7 | -2.30 | 26.80 | 4,223 | -61 | 710 | |||
| 4 Dec | 1377.90 | 40 | 14.55 | 26.91 | 6,516 | 485 | 774 | |||
| 3 Dec | 1350.40 | 25.45 | -3.00 | 26.69 | 554 | 28 | 289 | |||
|
|
||||||||||
| 2 Dec | 1343.75 | 28.45 | 4.45 | 27.85 | 577 | -5 | 262 | |||
| 29 Nov | 1332.25 | 24 | -3.00 | 27.91 | 492 | 59 | 271 | |||
| 28 Nov | 1329.20 | 27 | 2.85 | 28.93 | 505 | 121 | 213 | |||
| 27 Nov | 1325.40 | 24.15 | 0.65 | 28.14 | 47 | 26 | 92 | |||
| 26 Nov | 1322.15 | 23.5 | 1.00 | 27.36 | 44 | 22 | 66 | |||
| 25 Nov | 1319.55 | 22.5 | -3.35 | 25.90 | 40 | 17 | 43 | |||
| 22 Nov | 1316.15 | 25.85 | 0.00 | 0.00 | 0 | 19 | 0 | |||
| 21 Nov | 1296.20 | 25.85 | -4.45 | 32.88 | 20 | 19 | 26 | |||
| 20 Nov | 1323.35 | 30.3 | 0.00 | 29.86 | 9 | 7 | 7 | |||
| 19 Nov | 1323.35 | 30.3 | -80.50 | 29.86 | 9 | 7 | 7 | |||
| 18 Nov | 1304.55 | 110.8 | 0.00 | 3.75 | 0 | 0 | 0 | |||
| 14 Nov | 1328.75 | 110.8 | 0.00 | 2.30 | 0 | 0 | 0 | |||
| 13 Nov | 1321.50 | 110.8 | 0.00 | 2.34 | 0 | 0 | 0 | |||
| 7 Nov | 1446.65 | 110.8 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1471.05 | 110.8 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1460.80 | 110.8 | - | 0 | 0 | 0 | ||||
For Bharat Forge Ltd - strike price 1380 expiring on 26DEC2024
Delta for 1380 CE is 0.06
Historical price for 1380 CE is as follows
On 20 Dec BHARATFORG was trading at 1278.90. The strike last trading price was 1.6, which was -1.20 lower than the previous day. The implied volatity was 37.11, the open interest changed by 11 which increased total open position to 1356
On 19 Dec BHARATFORG was trading at 1297.80. The strike last trading price was 2.8, which was -1.30 lower than the previous day. The implied volatity was 32.39, the open interest changed by -127 which decreased total open position to 1344
On 18 Dec BHARATFORG was trading at 1306.45. The strike last trading price was 4.1, which was -5.20 lower than the previous day. The implied volatity was 31.83, the open interest changed by 74 which increased total open position to 1472
On 17 Dec BHARATFORG was trading at 1340.60. The strike last trading price was 9.3, which was -9.65 lower than the previous day. The implied volatity was 27.59, the open interest changed by 30 which increased total open position to 1396
On 16 Dec BHARATFORG was trading at 1364.10. The strike last trading price was 18.95, which was 5.35 higher than the previous day. The implied volatity was 28.25, the open interest changed by 18 which increased total open position to 1376
On 13 Dec BHARATFORG was trading at 1348.30. The strike last trading price was 13.6, which was -5.20 lower than the previous day. The implied volatity was 24.30, the open interest changed by 65 which increased total open position to 1361
On 12 Dec BHARATFORG was trading at 1352.45. The strike last trading price was 18.8, which was -16.15 lower than the previous day. The implied volatity was 27.31, the open interest changed by 347 which increased total open position to 1293
On 11 Dec BHARATFORG was trading at 1379.40. The strike last trading price was 34.95, which was 11.85 higher than the previous day. The implied volatity was 29.26, the open interest changed by 138 which increased total open position to 928
On 10 Dec BHARATFORG was trading at 1361.20. The strike last trading price was 23.1, which was -0.85 lower than the previous day. The implied volatity was 24.63, the open interest changed by 9 which increased total open position to 794
On 9 Dec BHARATFORG was trading at 1363.45. The strike last trading price was 23.95, which was 0.10 higher than the previous day. The implied volatity was 24.76, the open interest changed by -1 which decreased total open position to 780
On 6 Dec BHARATFORG was trading at 1354.75. The strike last trading price was 23.85, which was -13.85 lower than the previous day. The implied volatity was 25.67, the open interest changed by 68 which increased total open position to 782
On 5 Dec BHARATFORG was trading at 1379.20. The strike last trading price was 37.7, which was -2.30 lower than the previous day. The implied volatity was 26.80, the open interest changed by -61 which decreased total open position to 710
On 4 Dec BHARATFORG was trading at 1377.90. The strike last trading price was 40, which was 14.55 higher than the previous day. The implied volatity was 26.91, the open interest changed by 485 which increased total open position to 774
On 3 Dec BHARATFORG was trading at 1350.40. The strike last trading price was 25.45, which was -3.00 lower than the previous day. The implied volatity was 26.69, the open interest changed by 28 which increased total open position to 289
On 2 Dec BHARATFORG was trading at 1343.75. The strike last trading price was 28.45, which was 4.45 higher than the previous day. The implied volatity was 27.85, the open interest changed by -5 which decreased total open position to 262
On 29 Nov BHARATFORG was trading at 1332.25. The strike last trading price was 24, which was -3.00 lower than the previous day. The implied volatity was 27.91, the open interest changed by 59 which increased total open position to 271
On 28 Nov BHARATFORG was trading at 1329.20. The strike last trading price was 27, which was 2.85 higher than the previous day. The implied volatity was 28.93, the open interest changed by 121 which increased total open position to 213
On 27 Nov BHARATFORG was trading at 1325.40. The strike last trading price was 24.15, which was 0.65 higher than the previous day. The implied volatity was 28.14, the open interest changed by 26 which increased total open position to 92
On 26 Nov BHARATFORG was trading at 1322.15. The strike last trading price was 23.5, which was 1.00 higher than the previous day. The implied volatity was 27.36, the open interest changed by 22 which increased total open position to 66
On 25 Nov BHARATFORG was trading at 1319.55. The strike last trading price was 22.5, which was -3.35 lower than the previous day. The implied volatity was 25.90, the open interest changed by 17 which increased total open position to 43
On 22 Nov BHARATFORG was trading at 1316.15. The strike last trading price was 25.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 19 which increased total open position to 0
On 21 Nov BHARATFORG was trading at 1296.20. The strike last trading price was 25.85, which was -4.45 lower than the previous day. The implied volatity was 32.88, the open interest changed by 19 which increased total open position to 26
On 20 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 30.3, which was 0.00 lower than the previous day. The implied volatity was 29.86, the open interest changed by 7 which increased total open position to 7
On 19 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 30.3, which was -80.50 lower than the previous day. The implied volatity was 29.86, the open interest changed by 7 which increased total open position to 7
On 18 Nov BHARATFORG was trading at 1304.55. The strike last trading price was 110.8, which was 0.00 lower than the previous day. The implied volatity was 3.75, 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 110.8, which was 0.00 lower than the previous day. The implied volatity was 2.30, 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 110.8, which was 0.00 lower than the previous day. The implied volatity was 2.34, 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 110.8, 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 6 Nov BHARATFORG was trading at 1471.05. The strike last trading price was 110.8, 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 5 Nov BHARATFORG was trading at 1460.80. The strike last trading price was 110.8, 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 1380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.87
Vega: 0.34
Theta: -1.06
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1278.90 | 103.65 | 18.50 | 49.24 | 10 | -3 | 280 |
| 19 Dec | 1297.80 | 85.15 | 13.00 | 44.66 | 10 | 4 | 283 |
| 18 Dec | 1306.45 | 72.15 | 25.25 | 21.66 | 138 | -60 | 283 |
| 17 Dec | 1340.60 | 46.9 | 16.90 | 27.59 | 445 | 6 | 363 |
| 16 Dec | 1364.10 | 30 | -12.45 | 24.35 | 547 | 6 | 356 |
| 13 Dec | 1348.30 | 42.45 | 2.35 | 25.96 | 207 | -5 | 349 |
| 12 Dec | 1352.45 | 40.1 | 11.55 | 25.05 | 774 | -77 | 354 |
| 11 Dec | 1379.40 | 28.55 | -10.45 | 27.69 | 1,264 | 157 | 431 |
| 10 Dec | 1361.20 | 39 | -2.70 | 29.17 | 283 | 32 | 277 |
| 9 Dec | 1363.45 | 41.7 | -4.55 | 30.47 | 482 | -37 | 246 |
| 6 Dec | 1354.75 | 46.25 | 11.90 | 28.04 | 750 | 9 | 282 |
| 5 Dec | 1379.20 | 34.35 | -3.85 | 27.91 | 1,380 | 21 | 272 |
| 4 Dec | 1377.90 | 38.2 | -13.15 | 31.00 | 1,837 | 176 | 253 |
| 3 Dec | 1350.40 | 51.35 | -3.50 | 27.89 | 163 | 2 | 76 |
| 2 Dec | 1343.75 | 54.85 | -8.00 | 30.61 | 47 | -1 | 74 |
| 29 Nov | 1332.25 | 62.85 | -2.05 | 27.18 | 88 | 24 | 78 |
| 28 Nov | 1329.20 | 64.9 | -0.35 | 29.25 | 75 | 48 | 55 |
| 27 Nov | 1325.40 | 65.25 | -0.05 | 25.98 | 7 | 6 | 6 |
| 26 Nov | 1322.15 | 65.3 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 1319.55 | 65.3 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 1316.15 | 65.3 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 1296.20 | 65.3 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1323.35 | 65.3 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1323.35 | 65.3 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1304.55 | 65.3 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1328.75 | 65.3 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1321.50 | 65.3 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1446.65 | 65.3 | 0.00 | 4.74 | 0 | 0 | 0 |
| 6 Nov | 1471.05 | 65.3 | 0.00 | 5.67 | 0 | 0 | 0 |
| 5 Nov | 1460.80 | 65.3 | 5.10 | 0 | 0 | 0 | |
For Bharat Forge Ltd - strike price 1380 expiring on 26DEC2024
Delta for 1380 PE is -0.87
Historical price for 1380 PE is as follows
On 20 Dec BHARATFORG was trading at 1278.90. The strike last trading price was 103.65, which was 18.50 higher than the previous day. The implied volatity was 49.24, the open interest changed by -3 which decreased total open position to 280
On 19 Dec BHARATFORG was trading at 1297.80. The strike last trading price was 85.15, which was 13.00 higher than the previous day. The implied volatity was 44.66, the open interest changed by 4 which increased total open position to 283
On 18 Dec BHARATFORG was trading at 1306.45. The strike last trading price was 72.15, which was 25.25 higher than the previous day. The implied volatity was 21.66, the open interest changed by -60 which decreased total open position to 283
On 17 Dec BHARATFORG was trading at 1340.60. The strike last trading price was 46.9, which was 16.90 higher than the previous day. The implied volatity was 27.59, the open interest changed by 6 which increased total open position to 363
On 16 Dec BHARATFORG was trading at 1364.10. The strike last trading price was 30, which was -12.45 lower than the previous day. The implied volatity was 24.35, the open interest changed by 6 which increased total open position to 356
On 13 Dec BHARATFORG was trading at 1348.30. The strike last trading price was 42.45, which was 2.35 higher than the previous day. The implied volatity was 25.96, the open interest changed by -5 which decreased total open position to 349
On 12 Dec BHARATFORG was trading at 1352.45. The strike last trading price was 40.1, which was 11.55 higher than the previous day. The implied volatity was 25.05, the open interest changed by -77 which decreased total open position to 354
On 11 Dec BHARATFORG was trading at 1379.40. The strike last trading price was 28.55, which was -10.45 lower than the previous day. The implied volatity was 27.69, the open interest changed by 157 which increased total open position to 431
On 10 Dec BHARATFORG was trading at 1361.20. The strike last trading price was 39, which was -2.70 lower than the previous day. The implied volatity was 29.17, the open interest changed by 32 which increased total open position to 277
On 9 Dec BHARATFORG was trading at 1363.45. The strike last trading price was 41.7, which was -4.55 lower than the previous day. The implied volatity was 30.47, the open interest changed by -37 which decreased total open position to 246
On 6 Dec BHARATFORG was trading at 1354.75. The strike last trading price was 46.25, which was 11.90 higher than the previous day. The implied volatity was 28.04, the open interest changed by 9 which increased total open position to 282
On 5 Dec BHARATFORG was trading at 1379.20. The strike last trading price was 34.35, which was -3.85 lower than the previous day. The implied volatity was 27.91, the open interest changed by 21 which increased total open position to 272
On 4 Dec BHARATFORG was trading at 1377.90. The strike last trading price was 38.2, which was -13.15 lower than the previous day. The implied volatity was 31.00, the open interest changed by 176 which increased total open position to 253
On 3 Dec BHARATFORG was trading at 1350.40. The strike last trading price was 51.35, which was -3.50 lower than the previous day. The implied volatity was 27.89, the open interest changed by 2 which increased total open position to 76
On 2 Dec BHARATFORG was trading at 1343.75. The strike last trading price was 54.85, which was -8.00 lower than the previous day. The implied volatity was 30.61, the open interest changed by -1 which decreased total open position to 74
On 29 Nov BHARATFORG was trading at 1332.25. The strike last trading price was 62.85, which was -2.05 lower than the previous day. The implied volatity was 27.18, the open interest changed by 24 which increased total open position to 78
On 28 Nov BHARATFORG was trading at 1329.20. The strike last trading price was 64.9, which was -0.35 lower than the previous day. The implied volatity was 29.25, the open interest changed by 48 which increased total open position to 55
On 27 Nov BHARATFORG was trading at 1325.40. The strike last trading price was 65.25, which was -0.05 lower than the previous day. The implied volatity was 25.98, the open interest changed by 6 which increased total open position to 6
On 26 Nov BHARATFORG was trading at 1322.15. The strike last trading price was 65.3, 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 25 Nov BHARATFORG was trading at 1319.55. The strike last trading price was 65.3, 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 22 Nov BHARATFORG was trading at 1316.15. The strike last trading price was 65.3, 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 21 Nov BHARATFORG was trading at 1296.20. The strike last trading price was 65.3, 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 20 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 65.3, 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 19 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 65.3, 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 18 Nov BHARATFORG was trading at 1304.55. The strike last trading price was 65.3, 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 Nov BHARATFORG was trading at 1328.75. The strike last trading price was 65.3, 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 13 Nov BHARATFORG was trading at 1321.50. The strike last trading price was 65.3, 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 Nov BHARATFORG was trading at 1446.65. The strike last trading price was 65.3, which was 0.00 lower than the previous day. The implied volatity was 4.74, 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 65.3, which was 0.00 lower than the previous day. The implied volatity was 5.67, the open interest changed by 0 which decreased total open position to 0
On 5 Nov BHARATFORG was trading at 1460.80. The strike last trading price was 65.3, which was lower than the previous day. The implied volatity was 5.10, the open interest changed by 0 which decreased total open position to 0
