BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
06 Sep 2024 04:12 PM IST
| BHARATFORG 1440 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1551.20 | 147.05 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Sept | 1608.95 | 147.05 | 0.00 | 0 | -500 | 0 | ||||
| 4 Sept | 1605.70 | 147.05 | -4.30 | 500 | 0 | 500 | ||||
| 3 Sept | 1567.10 | 151.35 | 0.00 | 0 | 500 | 0 | ||||
| 2 Sept | 1562.45 | 151.35 | -153.85 | 500 | 0 | 0 | ||||
| 30 Aug | 1587.00 | 305.2 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 1577.90 | 305.2 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1620.30 | 305.2 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1577.40 | 305.2 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1587.70 | 305.2 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1581.05 | 305.2 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1593.55 | 305.2 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1605.45 | 305.2 | 305.20 | 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 | ||||
| 22 Jul | 1625.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 1579.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 1621.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 1633.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 1618.95 | 0 | 0 | 0 | 0 | |||||
For Bharat Forge Ltd - strike price 1440 expiring on 26SEP2024
Delta for 1440 CE is -
Historical price for 1440 CE is as follows
On 6 Sept BHARATFORG was trading at 1551.20. The strike last trading price was 147.05, 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 5 Sept BHARATFORG was trading at 1608.95. The strike last trading price was 147.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 0
On 4 Sept BHARATFORG was trading at 1605.70. The strike last trading price was 147.05, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 500
On 3 Sept BHARATFORG was trading at 1567.10. The strike last trading price was 151.35, 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 2 Sept BHARATFORG was trading at 1562.45. The strike last trading price was 151.35, which was -153.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug BHARATFORG was trading at 1587.00. The strike last trading price was 305.2, 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 305.2, 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 Aug BHARATFORG was trading at 1620.30. The strike last trading price was 305.2, 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 305.2, 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 305.2, 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 305.2, 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 305.2, 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 305.2, which was 305.20 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 22 Jul BHARATFORG was trading at 1625.45. 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 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 Jul BHARATFORG was trading at 1621.50. 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 15 Jul BHARATFORG was trading at 1633.80. 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 12 Jul BHARATFORG was trading at 1618.95. 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 1440 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1551.20 | 9.15 | 5.60 | 2,18,500 | 23,000 | 87,500 |
| 5 Sept | 1608.95 | 3.55 | -1.00 | 1,35,500 | -4,500 | 67,000 |
| 4 Sept | 1605.70 | 4.55 | -2.50 | 1,48,000 | 8,500 | 71,500 |
| 3 Sept | 1567.10 | 7.05 | 0.35 | 70,500 | 3,500 | 62,500 |
| 2 Sept | 1562.45 | 6.7 | 0.55 | 1,13,500 | 37,500 | 58,500 |
| 30 Aug | 1587.00 | 6.15 | -3.40 | 35,000 | 11,500 | 21,500 |
| 29 Aug | 1577.90 | 9.55 | -29.10 | 16,500 | 10,000 | 10,000 |
| 23 Aug | 1620.30 | 38.65 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1577.40 | 38.65 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1587.70 | 38.65 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1581.05 | 38.65 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1593.55 | 38.65 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1605.45 | 38.65 | 38.65 | 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 |
| 22 Jul | 1625.45 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 1579.40 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 1621.50 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 1633.80 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 1618.95 | 0 | 0 | 0 | 0 | |
For Bharat Forge Ltd - strike price 1440 expiring on 26SEP2024
Delta for 1440 PE is -
Historical price for 1440 PE is as follows
On 6 Sept BHARATFORG was trading at 1551.20. The strike last trading price was 9.15, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by 23000 which increased total open position to 87500
On 5 Sept BHARATFORG was trading at 1608.95. The strike last trading price was 3.55, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 67000
On 4 Sept BHARATFORG was trading at 1605.70. The strike last trading price was 4.55, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 8500 which increased total open position to 71500
On 3 Sept BHARATFORG was trading at 1567.10. The strike last trading price was 7.05, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 62500
On 2 Sept BHARATFORG was trading at 1562.45. The strike last trading price was 6.7, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 58500
On 30 Aug BHARATFORG was trading at 1587.00. The strike last trading price was 6.15, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 11500 which increased total open position to 21500
On 29 Aug BHARATFORG was trading at 1577.90. The strike last trading price was 9.55, which was -29.10 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 10000
On 23 Aug BHARATFORG was trading at 1620.30. 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 0 which decreased total open position to 0
On 20 Aug BHARATFORG was trading at 1577.40. 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 0 which decreased total open position to 0
On 19 Aug BHARATFORG was trading at 1587.70. 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 0 which decreased total open position to 0
On 13 Aug BHARATFORG was trading at 1581.05. 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 0 which decreased total open position to 0
On 12 Aug BHARATFORG was trading at 1593.55. 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 0 which decreased total open position to 0
On 8 Aug BHARATFORG was trading at 1605.45. The strike last trading price was 38.65, which was 38.65 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 22 Jul BHARATFORG was trading at 1625.45. 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 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 Jul BHARATFORG was trading at 1621.50. 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 15 Jul BHARATFORG was trading at 1633.80. 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 12 Jul BHARATFORG was trading at 1618.95. 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