BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
16 Sep 2024 04:12 PM IST
| BHARATFORG 1400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1601.20 | 215.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1616.25 | 215.5 | 70.10 | 500 | 0 | 2,000 | ||||
| 12 Sept | 1591.00 | 145.4 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1561.70 | 145.4 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1570.65 | 145.4 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Sept | 1555.15 | 145.4 | -43.60 | 500 | 0 | 2,000 | ||||
| 6 Sept | 1551.20 | 189 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1608.95 | 189 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1605.70 | 189 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1567.10 | 189 | 16.00 | 500 | 0 | 2,000 | ||||
| 2 Sept | 1562.45 | 173 | -23.45 | 2,500 | 0 | 2,000 | ||||
| 30 Aug | 1587.00 | 196.45 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 1577.90 | 196.45 | -139.40 | 0 | 2,000 | 0 | ||||
| 23 Aug | 1620.30 | 335.85 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1577.40 | 335.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1587.70 | 335.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1581.05 | 335.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1593.55 | 335.85 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1605.45 | 335.85 | 335.85 | 0 | 0 | 0 | ||||
| 25 Jul | 1592.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 1591.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 1598.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 1579.40 | 0 | 0 | 0 | 0 | |||||
For Bharat Forge Ltd - strike price 1400 expiring on 26SEP2024
Delta for 1400 CE is -
Historical price for 1400 CE is as follows
On 16 Sept BHARATFORG was trading at 1601.20. The strike last trading price was 215.5, 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 215.5, which was 70.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 12 Sept BHARATFORG was trading at 1591.00. The strike last trading price was 145.4, 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 Sept BHARATFORG was trading at 1561.70. The strike last trading price was 145.4, 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 145.4, 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 145.4, which was -43.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 6 Sept BHARATFORG was trading at 1551.20. The strike last trading price was 189, 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 Sept BHARATFORG was trading at 1608.95. The strike last trading price was 189, 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 4 Sept BHARATFORG was trading at 1605.70. The strike last trading price was 189, 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 3 Sept BHARATFORG was trading at 1567.10. The strike last trading price was 189, which was 16.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 2 Sept BHARATFORG was trading at 1562.45. The strike last trading price was 173, which was -23.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 30 Aug BHARATFORG was trading at 1587.00. The strike last trading price was 196.45, 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 29 Aug BHARATFORG was trading at 1577.90. The strike last trading price was 196.45, which was -139.40 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 23 Aug BHARATFORG was trading at 1620.30. The strike last trading price was 335.85, 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 Aug BHARATFORG was trading at 1577.40. The strike last trading price was 335.85, 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 Aug BHARATFORG was trading at 1587.70. The strike last trading price was 335.85, 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 Aug BHARATFORG was trading at 1581.05. The strike last trading price was 335.85, 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 12 Aug BHARATFORG was trading at 1593.55. The strike last trading price was 335.85, 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 8 Aug BHARATFORG was trading at 1605.45. The strike last trading price was 335.85, which was 335.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul BHARATFORG was trading at 1592.40. 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 0 which decreased total open position to 0
On 24 Jul BHARATFORG was trading at 1591.15. 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 0 which decreased total open position to 0
On 23 Jul BHARATFORG was trading at 1598.70. 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 0 which decreased total open position to 0
On 19 Jul BHARATFORG was trading at 1579.40. The strike last trading price was 0, 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 1400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1601.20 | 0.75 | -0.10 | 37,500 | -6,500 | 86,000 |
| 13 Sept | 1616.25 | 0.85 | -0.15 | 39,000 | -2,000 | 92,500 |
| 12 Sept | 1591.00 | 1 | -0.80 | 89,500 | -10,000 | 1,00,500 |
| 11 Sept | 1561.70 | 1.8 | 0.15 | 35,000 | 2,000 | 1,12,500 |
| 10 Sept | 1570.65 | 1.65 | -1.50 | 60,500 | -3,000 | 1,10,500 |
| 9 Sept | 1555.15 | 3.15 | -1.65 | 1,91,000 | -7,500 | 1,14,000 |
| 6 Sept | 1551.20 | 4.8 | 2.90 | 1,70,000 | 9,500 | 1,23,000 |
| 5 Sept | 1608.95 | 1.9 | -0.65 | 56,000 | 2,500 | 1,13,500 |
| 4 Sept | 1605.70 | 2.55 | -1.20 | 1,76,000 | 22,500 | 1,10,500 |
| 3 Sept | 1567.10 | 3.75 | 0.15 | 98,500 | 14,000 | 87,000 |
| 2 Sept | 1562.45 | 3.6 | 0.30 | 81,500 | 18,000 | 72,500 |
| 30 Aug | 1587.00 | 3.3 | -1.35 | 1,13,500 | 31,000 | 56,000 |
| 29 Aug | 1577.90 | 4.65 | -25.35 | 30,500 | 23,000 | 25,000 |
| 23 Aug | 1620.30 | 30 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1577.40 | 30 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1587.70 | 30 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1581.05 | 30 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1593.55 | 30 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1605.45 | 30 | 30.00 | 0 | 0 | 0 |
| 25 Jul | 1592.40 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 1591.15 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 1598.70 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 1579.40 | 0 | 0 | 0 | 0 | |
For Bharat Forge Ltd - strike price 1400 expiring on 26SEP2024
Delta for 1400 PE is -
Historical price for 1400 PE is as follows
On 16 Sept BHARATFORG was trading at 1601.20. The strike last trading price was 0.75, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -6500 which decreased total open position to 86000
On 13 Sept BHARATFORG was trading at 1616.25. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 92500
On 12 Sept BHARATFORG was trading at 1591.00. The strike last trading price was 1, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 100500
On 11 Sept BHARATFORG was trading at 1561.70. The strike last trading price was 1.8, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 112500
On 10 Sept BHARATFORG was trading at 1570.65. The strike last trading price was 1.65, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 110500
On 9 Sept BHARATFORG was trading at 1555.15. The strike last trading price was 3.15, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 114000
On 6 Sept BHARATFORG was trading at 1551.20. The strike last trading price was 4.8, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 9500 which increased total open position to 123000
On 5 Sept BHARATFORG was trading at 1608.95. The strike last trading price was 1.9, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 113500
On 4 Sept BHARATFORG was trading at 1605.70. The strike last trading price was 2.55, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 110500
On 3 Sept BHARATFORG was trading at 1567.10. The strike last trading price was 3.75, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 87000
On 2 Sept BHARATFORG was trading at 1562.45. The strike last trading price was 3.6, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 72500
On 30 Aug BHARATFORG was trading at 1587.00. The strike last trading price was 3.3, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 31000 which increased total open position to 56000
On 29 Aug BHARATFORG was trading at 1577.90. The strike last trading price was 4.65, which was -25.35 lower than the previous day. The implied volatity was -, the open interest changed by 23000 which increased total open position to 25000
On 23 Aug BHARATFORG was trading at 1620.30. The strike last trading price was 30, 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 Aug BHARATFORG was trading at 1577.40. The strike last trading price was 30, 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 Aug BHARATFORG was trading at 1587.70. The strike last trading price was 30, 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 Aug BHARATFORG was trading at 1581.05. The strike last trading price was 30, 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 12 Aug BHARATFORG was trading at 1593.55. The strike last trading price was 30, 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 8 Aug BHARATFORG was trading at 1605.45. The strike last trading price was 30, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul BHARATFORG was trading at 1592.40. 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 0 which decreased total open position to 0
On 24 Jul BHARATFORG was trading at 1591.15. 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 0 which decreased total open position to 0
On 23 Jul BHARATFORG was trading at 1598.70. 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 0 which decreased total open position to 0
On 19 Jul BHARATFORG was trading at 1579.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0