BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
21 Nov 2024 04:12 PM IST
| BHARATFORG 28NOV2024 1380 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.29
Theta: -0.71
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1296.20 | 2.4 | -2.30 | 32.35 | 1,677 | -164 | 515 | |||
| 20 Nov | 1323.35 | 4.7 | 0.00 | 27.44 | 2,100 | 165 | 678 | |||
| 19 Nov | 1323.35 | 4.7 | 1.40 | 27.44 | 2,100 | 164 | 678 | |||
| 18 Nov | 1304.55 | 3.3 | -8.50 | 25.91 | 1,789 | -15 | 514 | |||
| 14 Nov | 1328.75 | 11.8 | -12.90 | 28.14 | 4,322 | 39 | 525 | |||
| 13 Nov | 1321.50 | 24.7 | -6.50 | 41.11 | 2,661 | 227 | 485 | |||
| 12 Nov | 1360.60 | 31.2 | -28.50 | 39.67 | 1,400 | 173 | 262 | |||
| 11 Nov | 1397.50 | 59.7 | -25.40 | 40.24 | 138 | 28 | 90 | |||
| 8 Nov | 1420.05 | 85.1 | -21.25 | 45.75 | 1 | 0 | 62 | |||
| 7 Nov | 1446.65 | 106.35 | -16.80 | 44.12 | 1 | 0 | 63 | |||
| 6 Nov | 1471.05 | 123.15 | 11.00 | 44.23 | 2 | 0 | 64 | |||
| 5 Nov | 1460.80 | 112.15 | 19.25 | 41.34 | 18 | 3 | 65 | |||
| 4 Nov | 1422.90 | 92.9 | -1.45 | 46.60 | 56 | 14 | 62 | |||
| 1 Nov | 1418.65 | 94.35 | 1.90 | 41.75 | 20 | -9 | 46 | |||
| 31 Oct | 1410.15 | 92.45 | -1.65 | - | 21 | 4 | 58 | |||
| 30 Oct | 1420.55 | 94.1 | 33.10 | - | 85 | 9 | 54 | |||
| 29 Oct | 1383.35 | 61 | 6.00 | - | 64 | 15 | 45 | |||
| 28 Oct | 1365.50 | 55 | -18.05 | - | 52 | 28 | 29 | |||
| 25 Oct | 1400.20 | 73.05 | -128.65 | - | 2 | 1 | 1 | |||
| 24 Oct | 1429.65 | 201.7 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 23 Oct | 1405.00 | 201.7 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1406.20 | 201.7 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1475.00 | 201.7 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1490.10 | 201.7 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1510.30 | 201.7 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1481.35 | 201.7 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1433.95 | 201.7 | - | 0 | 0 | 0 | ||||
For Bharat Forge Ltd - strike price 1380 expiring on 28NOV2024
Delta for 1380 CE is 0.09
Historical price for 1380 CE is as follows
On 21 Nov BHARATFORG was trading at 1296.20. The strike last trading price was 2.4, which was -2.30 lower than the previous day. The implied volatity was 32.35, the open interest changed by -164 which decreased total open position to 515
On 20 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 4.7, which was 0.00 lower than the previous day. The implied volatity was 27.44, the open interest changed by 165 which increased total open position to 678
On 19 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 4.7, which was 1.40 higher than the previous day. The implied volatity was 27.44, the open interest changed by 164 which increased total open position to 678
On 18 Nov BHARATFORG was trading at 1304.55. The strike last trading price was 3.3, which was -8.50 lower than the previous day. The implied volatity was 25.91, the open interest changed by -15 which decreased total open position to 514
On 14 Nov BHARATFORG was trading at 1328.75. The strike last trading price was 11.8, which was -12.90 lower than the previous day. The implied volatity was 28.14, the open interest changed by 39 which increased total open position to 525
On 13 Nov BHARATFORG was trading at 1321.50. The strike last trading price was 24.7, which was -6.50 lower than the previous day. The implied volatity was 41.11, the open interest changed by 227 which increased total open position to 485
On 12 Nov BHARATFORG was trading at 1360.60. The strike last trading price was 31.2, which was -28.50 lower than the previous day. The implied volatity was 39.67, the open interest changed by 173 which increased total open position to 262
On 11 Nov BHARATFORG was trading at 1397.50. The strike last trading price was 59.7, which was -25.40 lower than the previous day. The implied volatity was 40.24, the open interest changed by 28 which increased total open position to 90
On 8 Nov BHARATFORG was trading at 1420.05. The strike last trading price was 85.1, which was -21.25 lower than the previous day. The implied volatity was 45.75, the open interest changed by 0 which decreased total open position to 62
On 7 Nov BHARATFORG was trading at 1446.65. The strike last trading price was 106.35, which was -16.80 lower than the previous day. The implied volatity was 44.12, the open interest changed by 0 which decreased total open position to 63
On 6 Nov BHARATFORG was trading at 1471.05. The strike last trading price was 123.15, which was 11.00 higher than the previous day. The implied volatity was 44.23, the open interest changed by 0 which decreased total open position to 64
On 5 Nov BHARATFORG was trading at 1460.80. The strike last trading price was 112.15, which was 19.25 higher than the previous day. The implied volatity was 41.34, the open interest changed by 3 which increased total open position to 65
On 4 Nov BHARATFORG was trading at 1422.90. The strike last trading price was 92.9, which was -1.45 lower than the previous day. The implied volatity was 46.60, the open interest changed by 14 which increased total open position to 62
On 1 Nov BHARATFORG was trading at 1418.65. The strike last trading price was 94.35, which was 1.90 higher than the previous day. The implied volatity was 41.75, the open interest changed by -9 which decreased total open position to 46
On 31 Oct BHARATFORG was trading at 1410.15. The strike last trading price was 92.45, which was -1.65 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 94.1, which was 33.10 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 61, which was 6.00 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 55, which was -18.05 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 73.05, which was -128.65 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 201.7, 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 201.7, 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 201.7, 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 201.7, 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 201.7, 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 201.7, 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 201.7, 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 201.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BHARATFORG 28NOV2024 1380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.85
Vega: 0.41
Theta: -0.88
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1296.20 | 86.8 | 20.85 | 40.88 | 26 | 2 | 192 |
| 20 Nov | 1323.35 | 65.95 | 0.00 | 31.78 | 137 | -10 | 190 |
| 19 Nov | 1323.35 | 65.95 | -5.55 | 31.78 | 137 | -10 | 190 |
| 18 Nov | 1304.55 | 71.5 | 13.95 | 25.39 | 530 | -97 | 200 |
| 14 Nov | 1328.75 | 57.55 | -20.30 | 26.11 | 404 | -86 | 297 |
| 13 Nov | 1321.50 | 77.85 | 10.35 | 45.66 | 1,561 | 213 | 384 |
| 12 Nov | 1360.60 | 67.5 | 25.65 | 44.54 | 2,516 | -17 | 175 |
| 11 Nov | 1397.50 | 41.85 | 10.75 | 43.70 | 670 | -5 | 196 |
| 8 Nov | 1420.05 | 31.1 | 4.30 | 38.89 | 283 | -8 | 203 |
| 7 Nov | 1446.65 | 26.8 | 5.35 | 42.64 | 506 | 13 | 212 |
| 6 Nov | 1471.05 | 21.45 | -6.65 | 41.55 | 340 | 122 | 204 |
| 5 Nov | 1460.80 | 28.1 | -17.30 | 43.94 | 373 | -23 | 82 |
| 4 Nov | 1422.90 | 45.4 | -3.35 | 46.63 | 284 | 79 | 107 |
| 1 Nov | 1418.65 | 48.75 | -2.85 | 48.29 | 8 | 2 | 28 |
| 31 Oct | 1410.15 | 51.6 | 4.60 | - | 41 | 22 | 27 |
| 30 Oct | 1420.55 | 47 | 11.10 | - | 8 | 4 | 4 |
| 29 Oct | 1383.35 | 35.9 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1365.50 | 35.9 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1400.20 | 35.9 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1429.65 | 35.9 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1405.00 | 35.9 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1406.20 | 35.9 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1475.00 | 35.9 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1490.10 | 35.9 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1510.30 | 35.9 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1481.35 | 35.9 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1433.95 | 35.9 | - | 0 | 0 | 0 | |
For Bharat Forge Ltd - strike price 1380 expiring on 28NOV2024
Delta for 1380 PE is -0.85
Historical price for 1380 PE is as follows
On 21 Nov BHARATFORG was trading at 1296.20. The strike last trading price was 86.8, which was 20.85 higher than the previous day. The implied volatity was 40.88, the open interest changed by 2 which increased total open position to 192
On 20 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 65.95, which was 0.00 lower than the previous day. The implied volatity was 31.78, the open interest changed by -10 which decreased total open position to 190
On 19 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 65.95, which was -5.55 lower than the previous day. The implied volatity was 31.78, the open interest changed by -10 which decreased total open position to 190
On 18 Nov BHARATFORG was trading at 1304.55. The strike last trading price was 71.5, which was 13.95 higher than the previous day. The implied volatity was 25.39, the open interest changed by -97 which decreased total open position to 200
On 14 Nov BHARATFORG was trading at 1328.75. The strike last trading price was 57.55, which was -20.30 lower than the previous day. The implied volatity was 26.11, the open interest changed by -86 which decreased total open position to 297
On 13 Nov BHARATFORG was trading at 1321.50. The strike last trading price was 77.85, which was 10.35 higher than the previous day. The implied volatity was 45.66, the open interest changed by 213 which increased total open position to 384
On 12 Nov BHARATFORG was trading at 1360.60. The strike last trading price was 67.5, which was 25.65 higher than the previous day. The implied volatity was 44.54, the open interest changed by -17 which decreased total open position to 175
On 11 Nov BHARATFORG was trading at 1397.50. The strike last trading price was 41.85, which was 10.75 higher than the previous day. The implied volatity was 43.70, the open interest changed by -5 which decreased total open position to 196
On 8 Nov BHARATFORG was trading at 1420.05. The strike last trading price was 31.1, which was 4.30 higher than the previous day. The implied volatity was 38.89, the open interest changed by -8 which decreased total open position to 203
On 7 Nov BHARATFORG was trading at 1446.65. The strike last trading price was 26.8, which was 5.35 higher than the previous day. The implied volatity was 42.64, the open interest changed by 13 which increased total open position to 212
On 6 Nov BHARATFORG was trading at 1471.05. The strike last trading price was 21.45, which was -6.65 lower than the previous day. The implied volatity was 41.55, the open interest changed by 122 which increased total open position to 204
On 5 Nov BHARATFORG was trading at 1460.80. The strike last trading price was 28.1, which was -17.30 lower than the previous day. The implied volatity was 43.94, the open interest changed by -23 which decreased total open position to 82
On 4 Nov BHARATFORG was trading at 1422.90. The strike last trading price was 45.4, which was -3.35 lower than the previous day. The implied volatity was 46.63, the open interest changed by 79 which increased total open position to 107
On 1 Nov BHARATFORG was trading at 1418.65. The strike last trading price was 48.75, which was -2.85 lower than the previous day. The implied volatity was 48.29, the open interest changed by 2 which increased total open position to 28
On 31 Oct BHARATFORG was trading at 1410.15. The strike last trading price was 51.6, which was 4.60 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 47, which was 11.10 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 35.9, 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 35.9, 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 Oct BHARATFORG was trading at 1400.20. The strike last trading price was 35.9, 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 35.9, 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 35.9, 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 35.9, 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 35.9, 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 35.9, 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 35.9, 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 35.9, 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 35.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
