BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
20 Dec 2024 04:12 PM IST
| BHARATFORG 26DEC2024 1420 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.11
Theta: -0.41
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1278.90 | 0.8 | -0.45 | 42.20 | 172 | -21 | 574 | |||
| 19 Dec | 1297.80 | 1.25 | -0.65 | 36.63 | 248 | -56 | 587 | |||
| 18 Dec | 1306.45 | 1.9 | -1.65 | 35.73 | 728 | -81 | 648 | |||
| 17 Dec | 1340.60 | 3.55 | -4.10 | 29.69 | 617 | 14 | 736 | |||
| 16 Dec | 1364.10 | 7.65 | 2.15 | 28.78 | 1,488 | 52 | 725 | |||
| 13 Dec | 1348.30 | 5.5 | -3.10 | 25.62 | 1,116 | 120 | 674 | |||
| 12 Dec | 1352.45 | 8.6 | -9.60 | 28.08 | 957 | 30 | 555 | |||
| 11 Dec | 1379.40 | 18.2 | 7.05 | 29.08 | 2,214 | 122 | 526 | |||
| 10 Dec | 1361.20 | 11.15 | -0.30 | 25.77 | 522 | -8 | 404 | |||
| 9 Dec | 1363.45 | 11.45 | -0.45 | 25.40 | 1,136 | -14 | 415 | |||
| 6 Dec | 1354.75 | 11.9 | -8.95 | 25.97 | 1,224 | 56 | 429 | |||
| 5 Dec | 1379.20 | 20.85 | -2.10 | 26.71 | 2,363 | 131 | 371 | |||
| 4 Dec | 1377.90 | 22.95 | 9.30 | 27.03 | 2,634 | 100 | 251 | |||
| 3 Dec | 1350.40 | 13.65 | -2.35 | 26.98 | 426 | 57 | 151 | |||
| 2 Dec | 1343.75 | 16 | 2.40 | 28.09 | 350 | 26 | 96 | |||
| 29 Nov | 1332.25 | 13.6 | -1.90 | 28.20 | 211 | 9 | 70 | |||
| 28 Nov | 1329.20 | 15.5 | 3.00 | 28.84 | 232 | 47 | 63 | |||
| 27 Nov | 1325.40 | 12.5 | -1.50 | 27.11 | 23 | 14 | 15 | |||
| 26 Nov | 1322.15 | 14 | -76.35 | 28.08 | 1 | 0 | 0 | |||
| 25 Nov | 1319.55 | 90.35 | 0.00 | 5.69 | 0 | 0 | 0 | |||
| 22 Nov | 1316.15 | 90.35 | 0.00 | 5.85 | 0 | 0 | 0 | |||
| 21 Nov | 1296.20 | 90.35 | 0.00 | 7.07 | 0 | 0 | 0 | |||
|
|
||||||||||
| 20 Nov | 1323.35 | 90.35 | 0.00 | 5.55 | 0 | 0 | 0 | |||
| 19 Nov | 1323.35 | 90.35 | 0.00 | 5.55 | 0 | 0 | 0 | |||
| 18 Nov | 1304.55 | 90.35 | 0.00 | 6.05 | 0 | 0 | 0 | |||
| 7 Nov | 1446.65 | 90.35 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1471.05 | 90.35 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1460.80 | 90.35 | - | 0 | 0 | 0 | ||||
For Bharat Forge Ltd - strike price 1420 expiring on 26DEC2024
Delta for 1420 CE is 0.03
Historical price for 1420 CE is as follows
On 20 Dec BHARATFORG was trading at 1278.90. The strike last trading price was 0.8, which was -0.45 lower than the previous day. The implied volatity was 42.20, the open interest changed by -21 which decreased total open position to 574
On 19 Dec BHARATFORG was trading at 1297.80. The strike last trading price was 1.25, which was -0.65 lower than the previous day. The implied volatity was 36.63, the open interest changed by -56 which decreased total open position to 587
On 18 Dec BHARATFORG was trading at 1306.45. The strike last trading price was 1.9, which was -1.65 lower than the previous day. The implied volatity was 35.73, the open interest changed by -81 which decreased total open position to 648
On 17 Dec BHARATFORG was trading at 1340.60. The strike last trading price was 3.55, which was -4.10 lower than the previous day. The implied volatity was 29.69, the open interest changed by 14 which increased total open position to 736
On 16 Dec BHARATFORG was trading at 1364.10. The strike last trading price was 7.65, which was 2.15 higher than the previous day. The implied volatity was 28.78, the open interest changed by 52 which increased total open position to 725
On 13 Dec BHARATFORG was trading at 1348.30. The strike last trading price was 5.5, which was -3.10 lower than the previous day. The implied volatity was 25.62, the open interest changed by 120 which increased total open position to 674
On 12 Dec BHARATFORG was trading at 1352.45. The strike last trading price was 8.6, which was -9.60 lower than the previous day. The implied volatity was 28.08, the open interest changed by 30 which increased total open position to 555
On 11 Dec BHARATFORG was trading at 1379.40. The strike last trading price was 18.2, which was 7.05 higher than the previous day. The implied volatity was 29.08, the open interest changed by 122 which increased total open position to 526
On 10 Dec BHARATFORG was trading at 1361.20. The strike last trading price was 11.15, which was -0.30 lower than the previous day. The implied volatity was 25.77, the open interest changed by -8 which decreased total open position to 404
On 9 Dec BHARATFORG was trading at 1363.45. The strike last trading price was 11.45, which was -0.45 lower than the previous day. The implied volatity was 25.40, the open interest changed by -14 which decreased total open position to 415
On 6 Dec BHARATFORG was trading at 1354.75. The strike last trading price was 11.9, which was -8.95 lower than the previous day. The implied volatity was 25.97, the open interest changed by 56 which increased total open position to 429
On 5 Dec BHARATFORG was trading at 1379.20. The strike last trading price was 20.85, which was -2.10 lower than the previous day. The implied volatity was 26.71, the open interest changed by 131 which increased total open position to 371
On 4 Dec BHARATFORG was trading at 1377.90. The strike last trading price was 22.95, which was 9.30 higher than the previous day. The implied volatity was 27.03, the open interest changed by 100 which increased total open position to 251
On 3 Dec BHARATFORG was trading at 1350.40. The strike last trading price was 13.65, which was -2.35 lower than the previous day. The implied volatity was 26.98, the open interest changed by 57 which increased total open position to 151
On 2 Dec BHARATFORG was trading at 1343.75. The strike last trading price was 16, which was 2.40 higher than the previous day. The implied volatity was 28.09, the open interest changed by 26 which increased total open position to 96
On 29 Nov BHARATFORG was trading at 1332.25. The strike last trading price was 13.6, which was -1.90 lower than the previous day. The implied volatity was 28.20, the open interest changed by 9 which increased total open position to 70
On 28 Nov BHARATFORG was trading at 1329.20. The strike last trading price was 15.5, which was 3.00 higher than the previous day. The implied volatity was 28.84, the open interest changed by 47 which increased total open position to 63
On 27 Nov BHARATFORG was trading at 1325.40. The strike last trading price was 12.5, which was -1.50 lower than the previous day. The implied volatity was 27.11, the open interest changed by 14 which increased total open position to 15
On 26 Nov BHARATFORG was trading at 1322.15. The strike last trading price was 14, which was -76.35 lower than the previous day. The implied volatity was 28.08, 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 90.35, which was 0.00 lower than the previous day. The implied volatity was 5.69, 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 90.35, which was 0.00 lower than the previous day. The implied volatity was 5.85, 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 90.35, which was 0.00 lower than the previous day. The implied volatity was 7.07, 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 90.35, which was 0.00 lower than the previous day. The implied volatity was 5.55, 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 90.35, which was 0.00 lower than the previous day. The implied volatity was 5.55, 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 90.35, which was 0.00 lower than the previous day. The implied volatity was 6.05, 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 90.35, 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 90.35, 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 90.35, 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 1420 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1278.90 | 118.65 | 62.50 | - | 1 | 0 | 68 |
| 19 Dec | 1297.80 | 56.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 1306.45 | 56.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 1340.60 | 56.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 1364.10 | 56.15 | -17.20 | 17.89 | 56 | 0 | 68 |
| 13 Dec | 1348.30 | 73.35 | 3.80 | 26.71 | 32 | -10 | 67 |
| 12 Dec | 1352.45 | 69.55 | 16.70 | 24.69 | 38 | -13 | 76 |
| 11 Dec | 1379.40 | 52.85 | -9.35 | 28.56 | 112 | -3 | 89 |
| 10 Dec | 1361.20 | 62.2 | -12.80 | 26.26 | 9 | -1 | 94 |
| 9 Dec | 1363.45 | 75 | 0.90 | 37.71 | 14 | 1 | 92 |
| 6 Dec | 1354.75 | 74.1 | 16.95 | 28.84 | 115 | 13 | 91 |
| 5 Dec | 1379.20 | 57.15 | -4.85 | 27.80 | 400 | 27 | 74 |
| 4 Dec | 1377.90 | 62 | -16.05 | 32.11 | 169 | 39 | 48 |
| 3 Dec | 1350.40 | 78.05 | -3.10 | 27.27 | 7 | 4 | 9 |
| 2 Dec | 1343.75 | 81.15 | -10.55 | 30.44 | 3 | -1 | 5 |
| 29 Nov | 1332.25 | 91.7 | 8.70 | 26.90 | 1 | 0 | 5 |
| 28 Nov | 1329.20 | 83 | -17.00 | 19.69 | 1 | 0 | 4 |
| 27 Nov | 1325.40 | 100 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 1322.15 | 100 | 0.00 | 0.00 | 0 | 4 | 0 |
| 25 Nov | 1319.55 | 100 | 15.55 | 29.85 | 4 | 3 | 3 |
| 22 Nov | 1316.15 | 84.45 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 1296.20 | 84.45 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1323.35 | 84.45 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1323.35 | 84.45 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1304.55 | 84.45 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1446.65 | 84.45 | 0.00 | 2.64 | 0 | 0 | 0 |
| 6 Nov | 1471.05 | 84.45 | 0.00 | 3.65 | 0 | 0 | 0 |
| 5 Nov | 1460.80 | 84.45 | 3.07 | 0 | 0 | 0 | |
For Bharat Forge Ltd - strike price 1420 expiring on 26DEC2024
Delta for 1420 PE is -
Historical price for 1420 PE is as follows
On 20 Dec BHARATFORG was trading at 1278.90. The strike last trading price was 118.65, which was 62.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68
On 19 Dec BHARATFORG was trading at 1297.80. The strike last trading price was 56.15, 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 18 Dec BHARATFORG was trading at 1306.45. The strike last trading price was 56.15, 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 17 Dec BHARATFORG was trading at 1340.60. The strike last trading price was 56.15, 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 16 Dec BHARATFORG was trading at 1364.10. The strike last trading price was 56.15, which was -17.20 lower than the previous day. The implied volatity was 17.89, the open interest changed by 0 which decreased total open position to 68
On 13 Dec BHARATFORG was trading at 1348.30. The strike last trading price was 73.35, which was 3.80 higher than the previous day. The implied volatity was 26.71, the open interest changed by -10 which decreased total open position to 67
On 12 Dec BHARATFORG was trading at 1352.45. The strike last trading price was 69.55, which was 16.70 higher than the previous day. The implied volatity was 24.69, the open interest changed by -13 which decreased total open position to 76
On 11 Dec BHARATFORG was trading at 1379.40. The strike last trading price was 52.85, which was -9.35 lower than the previous day. The implied volatity was 28.56, the open interest changed by -3 which decreased total open position to 89
On 10 Dec BHARATFORG was trading at 1361.20. The strike last trading price was 62.2, which was -12.80 lower than the previous day. The implied volatity was 26.26, the open interest changed by -1 which decreased total open position to 94
On 9 Dec BHARATFORG was trading at 1363.45. The strike last trading price was 75, which was 0.90 higher than the previous day. The implied volatity was 37.71, the open interest changed by 1 which increased total open position to 92
On 6 Dec BHARATFORG was trading at 1354.75. The strike last trading price was 74.1, which was 16.95 higher than the previous day. The implied volatity was 28.84, the open interest changed by 13 which increased total open position to 91
On 5 Dec BHARATFORG was trading at 1379.20. The strike last trading price was 57.15, which was -4.85 lower than the previous day. The implied volatity was 27.80, the open interest changed by 27 which increased total open position to 74
On 4 Dec BHARATFORG was trading at 1377.90. The strike last trading price was 62, which was -16.05 lower than the previous day. The implied volatity was 32.11, the open interest changed by 39 which increased total open position to 48
On 3 Dec BHARATFORG was trading at 1350.40. The strike last trading price was 78.05, which was -3.10 lower than the previous day. The implied volatity was 27.27, the open interest changed by 4 which increased total open position to 9
On 2 Dec BHARATFORG was trading at 1343.75. The strike last trading price was 81.15, which was -10.55 lower than the previous day. The implied volatity was 30.44, the open interest changed by -1 which decreased total open position to 5
On 29 Nov BHARATFORG was trading at 1332.25. The strike last trading price was 91.7, which was 8.70 higher than the previous day. The implied volatity was 26.90, the open interest changed by 0 which decreased total open position to 5
On 28 Nov BHARATFORG was trading at 1329.20. The strike last trading price was 83, which was -17.00 lower than the previous day. The implied volatity was 19.69, the open interest changed by 0 which decreased total open position to 4
On 27 Nov BHARATFORG was trading at 1325.40. The strike last trading price was 100, 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 26 Nov BHARATFORG was trading at 1322.15. The strike last trading price was 100, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 25 Nov BHARATFORG was trading at 1319.55. The strike last trading price was 100, which was 15.55 higher than the previous day. The implied volatity was 29.85, the open interest changed by 3 which increased total open position to 3
On 22 Nov BHARATFORG was trading at 1316.15. The strike last trading price was 84.45, 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 21 Nov BHARATFORG was trading at 1296.20. The strike last trading price was 84.45, 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 20 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 84.45, 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 19 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 84.45, 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 18 Nov BHARATFORG was trading at 1304.55. The strike last trading price was 84.45, 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 7 Nov BHARATFORG was trading at 1446.65. The strike last trading price was 84.45, which was 0.00 lower than the previous day. The implied volatity was 2.64, 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 84.45, which was 0.00 lower than the previous day. The implied volatity was 3.65, 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 84.45, which was lower than the previous day. The implied volatity was 3.07, the open interest changed by 0 which decreased total open position to 0
