BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
18 Oct 2024 02:02 PM IST
| BHARATFORG 1420 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1475.00 | 74.4 | 14.40 | 1,000 | 0 | 17,000 | ||||
| 17 Oct | 1471.10 | 60 | -8.45 | 2,500 | -500 | 16,500 | ||||
| 16 Oct | 1475.00 | 68.45 | -8.30 | 1,000 | 500 | 17,000 | ||||
| 15 Oct | 1480.45 | 76.75 | -4.65 | 2,000 | -500 | 16,500 | ||||
| 14 Oct | 1490.10 | 81.4 | -7.95 | 4,000 | 500 | 17,000 | ||||
| 11 Oct | 1492.35 | 89.35 | -2.15 | 1,500 | 0 | 17,000 | ||||
|
|
||||||||||
| 10 Oct | 1501.05 | 91.5 | -11.60 | 500 | 0 | 17,000 | ||||
| 9 Oct | 1510.30 | 103.1 | 22.10 | 1,000 | -500 | 17,000 | ||||
| 8 Oct | 1481.35 | 81 | 24.40 | 19,500 | -500 | 17,500 | ||||
| 7 Oct | 1433.95 | 56.6 | -18.30 | 38,500 | 12,500 | 18,500 | ||||
| 4 Oct | 1473.80 | 74.9 | -62.80 | 5,000 | 2,500 | 5,500 | ||||
| 3 Oct | 1489.25 | 137.7 | 16.60 | 500 | 0 | 2,500 | ||||
| 1 Oct | 1530.20 | 121.1 | -2.95 | 1,500 | 0 | 1,000 | ||||
| 30 Sept | 1516.60 | 124.05 | -9.00 | 500 | 0 | 500 | ||||
| 27 Sept | 1522.50 | 133.05 | -81.00 | 500 | 0 | 0 | ||||
| 26 Sept | 1528.50 | 214.05 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 1559.50 | 214.05 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 1572.75 | 214.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 1601.20 | 214.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1616.25 | 214.05 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1570.65 | 214.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1555.15 | 214.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1551.20 | 214.05 | 0 | 0 | 0 | |||||
For Bharat Forge Ltd - strike price 1420 expiring on 31OCT2024
Delta for 1420 CE is -
Historical price for 1420 CE is as follows
On 18 Oct BHARATFORG was trading at 1475.00. The strike last trading price was 74.4, which was 14.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17000
On 17 Oct BHARATFORG was trading at 1471.10. The strike last trading price was 60, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 16500
On 16 Oct BHARATFORG was trading at 1475.00. The strike last trading price was 68.45, which was -8.30 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 17000
On 15 Oct BHARATFORG was trading at 1480.45. The strike last trading price was 76.75, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 16500
On 14 Oct BHARATFORG was trading at 1490.10. The strike last trading price was 81.4, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 17000
On 11 Oct BHARATFORG was trading at 1492.35. The strike last trading price was 89.35, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17000
On 10 Oct BHARATFORG was trading at 1501.05. The strike last trading price was 91.5, which was -11.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17000
On 9 Oct BHARATFORG was trading at 1510.30. The strike last trading price was 103.1, which was 22.10 higher than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 17000
On 8 Oct BHARATFORG was trading at 1481.35. The strike last trading price was 81, which was 24.40 higher than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 17500
On 7 Oct BHARATFORG was trading at 1433.95. The strike last trading price was 56.6, which was -18.30 lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 18500
On 4 Oct BHARATFORG was trading at 1473.80. The strike last trading price was 74.9, which was -62.80 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 5500
On 3 Oct BHARATFORG was trading at 1489.25. The strike last trading price was 137.7, which was 16.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 1 Oct BHARATFORG was trading at 1530.20. The strike last trading price was 121.1, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 30 Sept BHARATFORG was trading at 1516.60. The strike last trading price was 124.05, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 500
On 27 Sept BHARATFORG was trading at 1522.50. The strike last trading price was 133.05, which was -81.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Sept BHARATFORG was trading at 1528.50. The strike last trading price was 214.05, 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 214.05, 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 214.05, 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 214.05, 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 214.05, 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 214.05, 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 214.05, 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 214.05, 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 1420 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1475.00 | 8.1 | -2.35 | 2,03,500 | 18,000 | 90,000 |
| 17 Oct | 1471.10 | 10.45 | 1.60 | 2,90,500 | -6,000 | 72,500 |
| 16 Oct | 1475.00 | 8.85 | 0.40 | 3,34,500 | 3,000 | 80,500 |
| 15 Oct | 1480.45 | 8.45 | 0.75 | 1,05,500 | -16,500 | 77,500 |
| 14 Oct | 1490.10 | 7.7 | 0.20 | 92,500 | 500 | 95,000 |
| 11 Oct | 1492.35 | 7.5 | -0.90 | 48,500 | -2,000 | 94,500 |
| 10 Oct | 1501.05 | 8.4 | -0.65 | 98,500 | 4,000 | 96,500 |
| 9 Oct | 1510.30 | 9.05 | -5.20 | 2,67,000 | 7,000 | 94,500 |
| 8 Oct | 1481.35 | 14.25 | -15.85 | 1,75,000 | 500 | 90,500 |
| 7 Oct | 1433.95 | 30.1 | 10.50 | 1,60,000 | 13,000 | 91,000 |
| 4 Oct | 1473.80 | 19.6 | 1.20 | 92,000 | 6,500 | 80,500 |
| 3 Oct | 1489.25 | 18.4 | 5.90 | 1,26,500 | 26,500 | 74,500 |
| 1 Oct | 1530.20 | 12.5 | -2.25 | 26,500 | 2,500 | 48,000 |
| 30 Sept | 1516.60 | 14.75 | -0.05 | 45,500 | 10,500 | 47,500 |
| 27 Sept | 1522.50 | 14.8 | -1.00 | 1,08,000 | 21,000 | 37,000 |
| 26 Sept | 1528.50 | 15.8 | 5.80 | 47,000 | 17,000 | 17,500 |
| 25 Sept | 1559.50 | 10 | 0.00 | 0 | 500 | 0 |
| 24 Sept | 1572.75 | 10 | -28.40 | 500 | 0 | 0 |
| 16 Sept | 1601.20 | 38.4 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1616.25 | 38.4 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1570.65 | 38.4 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1555.15 | 38.4 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1551.20 | 38.4 | 0 | 0 | 0 | |
For Bharat Forge Ltd - strike price 1420 expiring on 31OCT2024
Delta for 1420 PE is -
Historical price for 1420 PE is as follows
On 18 Oct BHARATFORG was trading at 1475.00. The strike last trading price was 8.1, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 90000
On 17 Oct BHARATFORG was trading at 1471.10. The strike last trading price was 10.45, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 72500
On 16 Oct BHARATFORG was trading at 1475.00. The strike last trading price was 8.85, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 80500
On 15 Oct BHARATFORG was trading at 1480.45. The strike last trading price was 8.45, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -16500 which decreased total open position to 77500
On 14 Oct BHARATFORG was trading at 1490.10. The strike last trading price was 7.7, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 95000
On 11 Oct BHARATFORG was trading at 1492.35. The strike last trading price was 7.5, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 94500
On 10 Oct BHARATFORG was trading at 1501.05. The strike last trading price was 8.4, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 96500
On 9 Oct BHARATFORG was trading at 1510.30. The strike last trading price was 9.05, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 94500
On 8 Oct BHARATFORG was trading at 1481.35. The strike last trading price was 14.25, which was -15.85 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 90500
On 7 Oct BHARATFORG was trading at 1433.95. The strike last trading price was 30.1, which was 10.50 higher than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 91000
On 4 Oct BHARATFORG was trading at 1473.80. The strike last trading price was 19.6, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 80500
On 3 Oct BHARATFORG was trading at 1489.25. The strike last trading price was 18.4, which was 5.90 higher than the previous day. The implied volatity was -, the open interest changed by 26500 which increased total open position to 74500
On 1 Oct BHARATFORG was trading at 1530.20. The strike last trading price was 12.5, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 48000
On 30 Sept BHARATFORG was trading at 1516.60. The strike last trading price was 14.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 47500
On 27 Sept BHARATFORG was trading at 1522.50. The strike last trading price was 14.8, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 37000
On 26 Sept BHARATFORG was trading at 1528.50. The strike last trading price was 15.8, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 17500
On 25 Sept BHARATFORG was trading at 1559.50. The strike last trading price was 10, 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 24 Sept BHARATFORG was trading at 1572.75. The strike last trading price was 10, which was -28.40 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 38.4, 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 13 Sept BHARATFORG was trading at 1616.25. The strike last trading price was 38.4, 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 38.4, 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 38.4, 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 6 Sept BHARATFORG was trading at 1551.20. The strike last trading price was 38.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
