BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
18 Oct 2024 02:02 PM IST
| BHARATFORG 1380 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1475.00 | 102 | 5.10 | 1,500 | -500 | 6,500 | ||||
| 17 Oct | 1471.10 | 96.9 | 7.00 | 500 | 0 | 6,500 | ||||
| 16 Oct | 1475.00 | 89.9 | -48.75 | 500 | 0 | 7,000 | ||||
| 15 Oct | 1480.45 | 138.65 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 1490.10 | 138.65 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 1492.35 | 138.65 | 0.00 | 0 | 500 | 0 | ||||
| 10 Oct | 1501.05 | 138.65 | 2.65 | 500 | 0 | 6,500 | ||||
| 9 Oct | 1510.30 | 136 | 14.05 | 1,000 | -500 | 7,000 | ||||
| 8 Oct | 1481.35 | 121.95 | 38.85 | 1,000 | 0 | 7,500 | ||||
| 7 Oct | 1433.95 | 83.1 | -25.55 | 6,000 | 3,000 | 7,000 | ||||
| 4 Oct | 1473.80 | 108.65 | -39.40 | 1,000 | 0 | 3,500 | ||||
| 3 Oct | 1489.25 | 148.05 | -10.40 | 1,000 | 500 | 3,000 | ||||
| 1 Oct | 1530.20 | 158.45 | 0.00 | 0 | 1,000 | 0 | ||||
| 30 Sept | 1516.60 | 158.45 | -2.60 | 3,500 | 500 | 2,000 | ||||
| 27 Sept | 1522.50 | 161.05 | -82.55 | 1,500 | 1,000 | 1,000 | ||||
| 26 Sept | 1528.50 | 243.6 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 1559.50 | 243.6 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 24 Sept | 1572.75 | 243.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 1601.20 | 243.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1616.25 | 243.6 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1570.65 | 243.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1555.15 | 243.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1551.20 | 243.6 | 0 | 0 | 0 | |||||
For Bharat Forge Ltd - strike price 1380 expiring on 31OCT2024
Delta for 1380 CE is -
Historical price for 1380 CE is as follows
On 18 Oct BHARATFORG was trading at 1475.00. The strike last trading price was 102, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 6500
On 17 Oct BHARATFORG was trading at 1471.10. The strike last trading price was 96.9, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6500
On 16 Oct BHARATFORG was trading at 1475.00. The strike last trading price was 89.9, which was -48.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7000
On 15 Oct BHARATFORG was trading at 1480.45. The strike last trading price was 138.65, 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 Oct BHARATFORG was trading at 1490.10. The strike last trading price was 138.65, 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 11 Oct BHARATFORG was trading at 1492.35. The strike last trading price was 138.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 0
On 10 Oct BHARATFORG was trading at 1501.05. The strike last trading price was 138.65, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6500
On 9 Oct BHARATFORG was trading at 1510.30. The strike last trading price was 136, which was 14.05 higher than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 7000
On 8 Oct BHARATFORG was trading at 1481.35. The strike last trading price was 121.95, which was 38.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 7 Oct BHARATFORG was trading at 1433.95. The strike last trading price was 83.1, which was -25.55 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 7000
On 4 Oct BHARATFORG was trading at 1473.80. The strike last trading price was 108.65, which was -39.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3500
On 3 Oct BHARATFORG was trading at 1489.25. The strike last trading price was 148.05, which was -10.40 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 3000
On 1 Oct BHARATFORG was trading at 1530.20. The strike last trading price was 158.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 0
On 30 Sept BHARATFORG was trading at 1516.60. The strike last trading price was 158.45, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 2000
On 27 Sept BHARATFORG was trading at 1522.50. The strike last trading price was 161.05, which was -82.55 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 26 Sept BHARATFORG was trading at 1528.50. The strike last trading price was 243.6, 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 Sept BHARATFORG was trading at 1559.50. The strike last trading price was 243.6, 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 24 Sept BHARATFORG was trading at 1572.75. The strike last trading price was 243.6, 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 16 Sept BHARATFORG was trading at 1601.20. The strike last trading price was 243.6, 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 Sept BHARATFORG was trading at 1616.25. The strike last trading price was 243.6, 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 10 Sept BHARATFORG was trading at 1570.65. The strike last trading price was 243.6, 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 9 Sept BHARATFORG was trading at 1555.15. The strike last trading price was 243.6, 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 Sept BHARATFORG was trading at 1551.20. The strike last trading price was 243.6, 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 1380 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1475.00 | 3.25 | -1.10 | 1,29,500 | 24,000 | 96,000 |
| 17 Oct | 1471.10 | 4.35 | 0.40 | 1,47,500 | 1,500 | 72,000 |
| 16 Oct | 1475.00 | 3.95 | 0.25 | 92,000 | -11,500 | 71,000 |
| 15 Oct | 1480.45 | 3.7 | 0.00 | 66,000 | 14,500 | 82,500 |
| 14 Oct | 1490.10 | 3.7 | 0.20 | 65,500 | -5,500 | 67,500 |
| 11 Oct | 1492.35 | 3.5 | -0.65 | 27,000 | -2,000 | 73,500 |
| 10 Oct | 1501.05 | 4.15 | -0.55 | 72,000 | 5,500 | 75,500 |
| 9 Oct | 1510.30 | 4.7 | -3.05 | 64,500 | -7,000 | 71,000 |
| 8 Oct | 1481.35 | 7.75 | -10.55 | 1,43,500 | 6,500 | 81,500 |
| 7 Oct | 1433.95 | 18.3 | 7.00 | 1,41,000 | 20,500 | 80,000 |
| 4 Oct | 1473.80 | 11.3 | 0.75 | 88,500 | 5,500 | 59,000 |
| 3 Oct | 1489.25 | 10.55 | 3.35 | 1,03,500 | 14,000 | 54,000 |
| 1 Oct | 1530.20 | 7.2 | -1.80 | 60,000 | 14,500 | 40,000 |
| 30 Sept | 1516.60 | 9 | 0.20 | 34,000 | 5,500 | 25,000 |
| 27 Sept | 1522.50 | 8.8 | -2.10 | 28,500 | 4,000 | 17,000 |
| 26 Sept | 1528.50 | 10.9 | -17.55 | 24,000 | 13,500 | 13,500 |
| 25 Sept | 1559.50 | 28.45 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 1572.75 | 28.45 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 1601.20 | 28.45 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1616.25 | 28.45 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1570.65 | 28.45 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1555.15 | 28.45 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1551.20 | 28.45 | 0 | 0 | 0 | |
For Bharat Forge Ltd - strike price 1380 expiring on 31OCT2024
Delta for 1380 PE is -
Historical price for 1380 PE is as follows
On 18 Oct BHARATFORG was trading at 1475.00. The strike last trading price was 3.25, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 96000
On 17 Oct BHARATFORG was trading at 1471.10. The strike last trading price was 4.35, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 72000
On 16 Oct BHARATFORG was trading at 1475.00. The strike last trading price was 3.95, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -11500 which decreased total open position to 71000
On 15 Oct BHARATFORG was trading at 1480.45. The strike last trading price was 3.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 14500 which increased total open position to 82500
On 14 Oct BHARATFORG was trading at 1490.10. The strike last trading price was 3.7, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 67500
On 11 Oct BHARATFORG was trading at 1492.35. The strike last trading price was 3.5, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 73500
On 10 Oct BHARATFORG was trading at 1501.05. The strike last trading price was 4.15, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 75500
On 9 Oct BHARATFORG was trading at 1510.30. The strike last trading price was 4.7, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 71000
On 8 Oct BHARATFORG was trading at 1481.35. The strike last trading price was 7.75, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 81500
On 7 Oct BHARATFORG was trading at 1433.95. The strike last trading price was 18.3, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 20500 which increased total open position to 80000
On 4 Oct BHARATFORG was trading at 1473.80. The strike last trading price was 11.3, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 59000
On 3 Oct BHARATFORG was trading at 1489.25. The strike last trading price was 10.55, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 54000
On 1 Oct BHARATFORG was trading at 1530.20. The strike last trading price was 7.2, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 14500 which increased total open position to 40000
On 30 Sept BHARATFORG was trading at 1516.60. The strike last trading price was 9, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 25000
On 27 Sept BHARATFORG was trading at 1522.50. The strike last trading price was 8.8, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 17000
On 26 Sept BHARATFORG was trading at 1528.50. The strike last trading price was 10.9, which was -17.55 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 13500
On 25 Sept BHARATFORG was trading at 1559.50. The strike last trading price was 28.45, 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 24 Sept BHARATFORG was trading at 1572.75. The strike last trading price was 28.45, 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 16 Sept BHARATFORG was trading at 1601.20. The strike last trading price was 28.45, 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 Sept BHARATFORG was trading at 1616.25. The strike last trading price was 28.45, 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 10 Sept BHARATFORG was trading at 1570.65. The strike last trading price was 28.45, 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 9 Sept BHARATFORG was trading at 1555.15. The strike last trading price was 28.45, 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 Sept BHARATFORG was trading at 1551.20. The strike last trading price was 28.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
