BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
21 Nov 2024 04:12 PM IST
| BHARATFORG 28NOV2024 1420 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.16
Theta: -0.45
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1296.20 | 1.15 | -0.95 | 37.09 | 512 | -83 | 571 | |||
| 20 Nov | 1323.35 | 2.1 | 0.00 | 31.30 | 1,017 | 4 | 654 | |||
| 19 Nov | 1323.35 | 2.1 | 0.60 | 31.30 | 1,017 | 4 | 654 | |||
| 18 Nov | 1304.55 | 1.5 | -3.75 | 29.75 | 1,025 | 44 | 655 | |||
| 14 Nov | 1328.75 | 5.25 | -8.10 | 29.24 | 2,271 | 66 | 612 | |||
| 13 Nov | 1321.50 | 13.35 | -5.50 | 39.90 | 1,890 | -83 | 545 | |||
| 12 Nov | 1360.60 | 18.85 | -20.90 | 39.80 | 1,373 | -25 | 643 | |||
| 11 Nov | 1397.50 | 39.75 | -12.45 | 39.85 | 1,325 | 5 | 666 | |||
| 8 Nov | 1420.05 | 52.2 | -23.10 | 37.29 | 218 | 11 | 661 | |||
| 7 Nov | 1446.65 | 75.3 | -12.25 | 39.58 | 94 | -13 | 651 | |||
| 6 Nov | 1471.05 | 87.55 | 4.70 | 37.75 | 304 | -51 | 666 | |||
| 5 Nov | 1460.80 | 82.85 | 12.05 | 38.97 | 1,719 | 22 | 714 | |||
| 4 Nov | 1422.90 | 70.8 | -4.20 | 46.20 | 1,193 | 169 | 689 | |||
| 1 Nov | 1418.65 | 75 | 2.00 | 43.78 | 87 | 1 | 521 | |||
| 31 Oct | 1410.15 | 73 | -2.00 | - | 619 | 263 | 517 | |||
| 30 Oct | 1420.55 | 75 | 36.35 | - | 586 | 253 | 257 | |||
| 29 Oct | 1383.35 | 38.65 | 0.00 | - | 0 | 2 | 0 | |||
| 28 Oct | 1365.50 | 38.65 | -21.35 | - | 3 | 2 | 3 | |||
| 25 Oct | 1400.20 | 60 | 4.00 | - | 1 | 0 | 1 | |||
| 24 Oct | 1429.65 | 56 | 0.00 | - | 0 | 1 | 0 | |||
| 23 Oct | 1405.00 | 56 | -118.15 | - | 1 | 0 | 0 | |||
| 22 Oct | 1406.20 | 174.15 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1442.50 | 174.15 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1474.75 | 174.15 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1471.10 | 174.15 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1475.00 | 174.15 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 15 Oct | 1480.45 | 174.15 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1490.10 | 174.15 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1492.35 | 174.15 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1510.30 | 174.15 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1481.35 | 174.15 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1433.95 | 174.15 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1516.60 | 174.15 | - | 0 | 0 | 0 | ||||
For Bharat Forge Ltd - strike price 1420 expiring on 28NOV2024
Delta for 1420 CE is 0.04
Historical price for 1420 CE is as follows
On 21 Nov BHARATFORG was trading at 1296.20. The strike last trading price was 1.15, which was -0.95 lower than the previous day. The implied volatity was 37.09, the open interest changed by -83 which decreased total open position to 571
On 20 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 2.1, which was 0.00 lower than the previous day. The implied volatity was 31.30, the open interest changed by 4 which increased total open position to 654
On 19 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 2.1, which was 0.60 higher than the previous day. The implied volatity was 31.30, the open interest changed by 4 which increased total open position to 654
On 18 Nov BHARATFORG was trading at 1304.55. The strike last trading price was 1.5, which was -3.75 lower than the previous day. The implied volatity was 29.75, the open interest changed by 44 which increased total open position to 655
On 14 Nov BHARATFORG was trading at 1328.75. The strike last trading price was 5.25, which was -8.10 lower than the previous day. The implied volatity was 29.24, the open interest changed by 66 which increased total open position to 612
On 13 Nov BHARATFORG was trading at 1321.50. The strike last trading price was 13.35, which was -5.50 lower than the previous day. The implied volatity was 39.90, the open interest changed by -83 which decreased total open position to 545
On 12 Nov BHARATFORG was trading at 1360.60. The strike last trading price was 18.85, which was -20.90 lower than the previous day. The implied volatity was 39.80, the open interest changed by -25 which decreased total open position to 643
On 11 Nov BHARATFORG was trading at 1397.50. The strike last trading price was 39.75, which was -12.45 lower than the previous day. The implied volatity was 39.85, the open interest changed by 5 which increased total open position to 666
On 8 Nov BHARATFORG was trading at 1420.05. The strike last trading price was 52.2, which was -23.10 lower than the previous day. The implied volatity was 37.29, the open interest changed by 11 which increased total open position to 661
On 7 Nov BHARATFORG was trading at 1446.65. The strike last trading price was 75.3, which was -12.25 lower than the previous day. The implied volatity was 39.58, the open interest changed by -13 which decreased total open position to 651
On 6 Nov BHARATFORG was trading at 1471.05. The strike last trading price was 87.55, which was 4.70 higher than the previous day. The implied volatity was 37.75, the open interest changed by -51 which decreased total open position to 666
On 5 Nov BHARATFORG was trading at 1460.80. The strike last trading price was 82.85, which was 12.05 higher than the previous day. The implied volatity was 38.97, the open interest changed by 22 which increased total open position to 714
On 4 Nov BHARATFORG was trading at 1422.90. The strike last trading price was 70.8, which was -4.20 lower than the previous day. The implied volatity was 46.20, the open interest changed by 169 which increased total open position to 689
On 1 Nov BHARATFORG was trading at 1418.65. The strike last trading price was 75, which was 2.00 higher than the previous day. The implied volatity was 43.78, the open interest changed by 1 which increased total open position to 521
On 31 Oct BHARATFORG was trading at 1410.15. The strike last trading price was 73, which was -2.00 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 75, which was 36.35 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 38.65, 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 38.65, which was -21.35 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 60, which was 4.00 higher 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 56, 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 56, which was -118.15 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 174.15, 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 21 Oct BHARATFORG was trading at 1442.50. The strike last trading price was 174.15, 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 18 Oct BHARATFORG was trading at 1474.75. The strike last trading price was 174.15, 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 17 Oct BHARATFORG was trading at 1471.10. The strike last trading price was 174.15, 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 174.15, 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 15 Oct BHARATFORG was trading at 1480.45. The strike last trading price was 174.15, 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 174.15, 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 11 Oct BHARATFORG was trading at 1492.35. The strike last trading price was 174.15, 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 174.15, 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 174.15, 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 174.15, 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 30 Sept BHARATFORG was trading at 1516.60. The strike last trading price was 174.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BHARATFORG 28NOV2024 1420 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1296.20 | 103.35 | 0.00 | 0.00 | 0 | 1 | 0 |
| 20 Nov | 1323.35 | 103.35 | 0.00 | 38.20 | 5 | 1 | 161 |
| 19 Nov | 1323.35 | 103.35 | 0.85 | 38.20 | 5 | -1 | 161 |
| 18 Nov | 1304.55 | 102.5 | 10.10 | - | 13 | -11 | 163 |
| 14 Nov | 1328.75 | 92.4 | -18.00 | 28.95 | 59 | -19 | 174 |
| 13 Nov | 1321.50 | 110.4 | 22.75 | 49.95 | 92 | -34 | 191 |
| 12 Nov | 1360.60 | 87.65 | 26.15 | 37.69 | 368 | -52 | 253 |
| 11 Nov | 1397.50 | 61.5 | 13.40 | 43.07 | 491 | -20 | 309 |
| 8 Nov | 1420.05 | 48.1 | 8.15 | 38.55 | 401 | -35 | 330 |
| 7 Nov | 1446.65 | 39.95 | 6.20 | 41.62 | 196 | 54 | 356 |
| 6 Nov | 1471.05 | 33.75 | -8.55 | 41.42 | 328 | 52 | 305 |
| 5 Nov | 1460.80 | 42.3 | -20.00 | 44.01 | 667 | 24 | 252 |
| 4 Nov | 1422.90 | 62.3 | -2.70 | 45.72 | 752 | 4 | 226 |
| 1 Nov | 1418.65 | 65 | -5.55 | 47.23 | 32 | 15 | 222 |
| 31 Oct | 1410.15 | 70.55 | 4.50 | - | 243 | 175 | 206 |
| 30 Oct | 1420.55 | 66.05 | -22.85 | - | 69 | 26 | 30 |
| 29 Oct | 1383.35 | 88.9 | 11.90 | - | 4 | 3 | 4 |
| 28 Oct | 1365.50 | 77 | 29.15 | - | 1 | 0 | 0 |
| 25 Oct | 1400.20 | 47.85 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1429.65 | 47.85 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1405.00 | 47.85 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1406.20 | 47.85 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1442.50 | 47.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1474.75 | 47.85 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1471.10 | 47.85 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1475.00 | 47.85 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1480.45 | 47.85 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1490.10 | 47.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1492.35 | 47.85 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1510.30 | 47.85 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1481.35 | 47.85 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1433.95 | 47.85 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1516.60 | 47.85 | - | 0 | 0 | 0 | |
For Bharat Forge Ltd - strike price 1420 expiring on 28NOV2024
Delta for 1420 PE is 0.00
Historical price for 1420 PE is as follows
On 21 Nov BHARATFORG was trading at 1296.20. The strike last trading price was 103.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 20 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 103.35, which was 0.00 lower than the previous day. The implied volatity was 38.20, the open interest changed by 1 which increased total open position to 161
On 19 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 103.35, which was 0.85 higher than the previous day. The implied volatity was 38.20, the open interest changed by -1 which decreased total open position to 161
On 18 Nov BHARATFORG was trading at 1304.55. The strike last trading price was 102.5, which was 10.10 higher than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 163
On 14 Nov BHARATFORG was trading at 1328.75. The strike last trading price was 92.4, which was -18.00 lower than the previous day. The implied volatity was 28.95, the open interest changed by -19 which decreased total open position to 174
On 13 Nov BHARATFORG was trading at 1321.50. The strike last trading price was 110.4, which was 22.75 higher than the previous day. The implied volatity was 49.95, the open interest changed by -34 which decreased total open position to 191
On 12 Nov BHARATFORG was trading at 1360.60. The strike last trading price was 87.65, which was 26.15 higher than the previous day. The implied volatity was 37.69, the open interest changed by -52 which decreased total open position to 253
On 11 Nov BHARATFORG was trading at 1397.50. The strike last trading price was 61.5, which was 13.40 higher than the previous day. The implied volatity was 43.07, the open interest changed by -20 which decreased total open position to 309
On 8 Nov BHARATFORG was trading at 1420.05. The strike last trading price was 48.1, which was 8.15 higher than the previous day. The implied volatity was 38.55, the open interest changed by -35 which decreased total open position to 330
On 7 Nov BHARATFORG was trading at 1446.65. The strike last trading price was 39.95, which was 6.20 higher than the previous day. The implied volatity was 41.62, the open interest changed by 54 which increased total open position to 356
On 6 Nov BHARATFORG was trading at 1471.05. The strike last trading price was 33.75, which was -8.55 lower than the previous day. The implied volatity was 41.42, the open interest changed by 52 which increased total open position to 305
On 5 Nov BHARATFORG was trading at 1460.80. The strike last trading price was 42.3, which was -20.00 lower than the previous day. The implied volatity was 44.01, the open interest changed by 24 which increased total open position to 252
On 4 Nov BHARATFORG was trading at 1422.90. The strike last trading price was 62.3, which was -2.70 lower than the previous day. The implied volatity was 45.72, the open interest changed by 4 which increased total open position to 226
On 1 Nov BHARATFORG was trading at 1418.65. The strike last trading price was 65, which was -5.55 lower than the previous day. The implied volatity was 47.23, the open interest changed by 15 which increased total open position to 222
On 31 Oct BHARATFORG was trading at 1410.15. The strike last trading price was 70.55, which was 4.50 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 66.05, which was -22.85 lower 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 88.9, which was 11.90 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 77, which was 29.15 higher 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 47.85, 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 47.85, 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 47.85, 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 47.85, 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 21 Oct BHARATFORG was trading at 1442.50. The strike last trading price was 47.85, 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 18 Oct BHARATFORG was trading at 1474.75. The strike last trading price was 47.85, 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 17 Oct BHARATFORG was trading at 1471.10. The strike last trading price was 47.85, 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 47.85, 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 15 Oct BHARATFORG was trading at 1480.45. The strike last trading price was 47.85, 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 47.85, 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 11 Oct BHARATFORG was trading at 1492.35. The strike last trading price was 47.85, 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 47.85, 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 47.85, 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 47.85, 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 30 Sept BHARATFORG was trading at 1516.60. The strike last trading price was 47.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
