BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
20 Dec 2024 04:12 PM IST
| BHARATFORG 26DEC2024 1460 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.09
Theta: -0.41
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1278.90 | 0.75 | -0.15 | 50.90 | 72 | -30 | 195 | |||
| 19 Dec | 1297.80 | 0.9 | -0.20 | 43.28 | 92 | -10 | 225 | |||
| 18 Dec | 1306.45 | 1.1 | -0.50 | 40.47 | 155 | -34 | 239 | |||
| 17 Dec | 1340.60 | 1.6 | -1.55 | 33.25 | 300 | 12 | 274 | |||
| 16 Dec | 1364.10 | 3.15 | 0.55 | 30.72 | 479 | -9 | 262 | |||
| 13 Dec | 1348.30 | 2.6 | -1.45 | 28.40 | 338 | -82 | 271 | |||
| 12 Dec | 1352.45 | 4.05 | -5.05 | 29.83 | 739 | 26 | 352 | |||
| 11 Dec | 1379.40 | 9.1 | 3.90 | 29.98 | 1,521 | 39 | 331 | |||
| 10 Dec | 1361.20 | 5.2 | -0.20 | 27.19 | 397 | 6 | 292 | |||
|
|
||||||||||
| 9 Dec | 1363.45 | 5.4 | -0.55 | 26.76 | 1,288 | 0 | 288 | |||
| 6 Dec | 1354.75 | 5.95 | -4.70 | 27.12 | 532 | 25 | 290 | |||
| 5 Dec | 1379.20 | 10.65 | -1.65 | 26.95 | 1,108 | 35 | 268 | |||
| 4 Dec | 1377.90 | 12.3 | 5.25 | 27.41 | 1,167 | 52 | 231 | |||
| 3 Dec | 1350.40 | 7.05 | -1.30 | 27.63 | 320 | 30 | 173 | |||
| 2 Dec | 1343.75 | 8.35 | 0.95 | 28.30 | 395 | 15 | 141 | |||
| 29 Nov | 1332.25 | 7.4 | -1.20 | 28.66 | 306 | 36 | 119 | |||
| 28 Nov | 1329.20 | 8.6 | 1.95 | 29.12 | 309 | 57 | 80 | |||
| 27 Nov | 1325.40 | 6.65 | -0.60 | 27.47 | 53 | 7 | 23 | |||
| 26 Nov | 1322.15 | 7.25 | 0.45 | 27.83 | 27 | -7 | 16 | |||
| 25 Nov | 1319.55 | 6.8 | -1.15 | 26.63 | 22 | -4 | 21 | |||
| 22 Nov | 1316.15 | 7.95 | -3.55 | 27.92 | 28 | -5 | 20 | |||
| 21 Nov | 1296.20 | 11.5 | 0.00 | 0.00 | 0 | 25 | 0 | |||
| 20 Nov | 1323.35 | 11.5 | 0.00 | 29.84 | 28 | 25 | 21 | |||
| 19 Nov | 1323.35 | 11.5 | -61.30 | 29.84 | 28 | 21 | 21 | |||
| 18 Nov | 1304.55 | 72.8 | 0.00 | 8.02 | 0 | 0 | 0 | |||
| 7 Nov | 1446.65 | 72.8 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1471.05 | 72.8 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1460.80 | 72.8 | - | 0 | 0 | 0 | ||||
For Bharat Forge Ltd - strike price 1460 expiring on 26DEC2024
Delta for 1460 CE is 0.02
Historical price for 1460 CE is as follows
On 20 Dec BHARATFORG was trading at 1278.90. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was 50.90, the open interest changed by -30 which decreased total open position to 195
On 19 Dec BHARATFORG was trading at 1297.80. The strike last trading price was 0.9, which was -0.20 lower than the previous day. The implied volatity was 43.28, the open interest changed by -10 which decreased total open position to 225
On 18 Dec BHARATFORG was trading at 1306.45. The strike last trading price was 1.1, which was -0.50 lower than the previous day. The implied volatity was 40.47, the open interest changed by -34 which decreased total open position to 239
On 17 Dec BHARATFORG was trading at 1340.60. The strike last trading price was 1.6, which was -1.55 lower than the previous day. The implied volatity was 33.25, the open interest changed by 12 which increased total open position to 274
On 16 Dec BHARATFORG was trading at 1364.10. The strike last trading price was 3.15, which was 0.55 higher than the previous day. The implied volatity was 30.72, the open interest changed by -9 which decreased total open position to 262
On 13 Dec BHARATFORG was trading at 1348.30. The strike last trading price was 2.6, which was -1.45 lower than the previous day. The implied volatity was 28.40, the open interest changed by -82 which decreased total open position to 271
On 12 Dec BHARATFORG was trading at 1352.45. The strike last trading price was 4.05, which was -5.05 lower than the previous day. The implied volatity was 29.83, the open interest changed by 26 which increased total open position to 352
On 11 Dec BHARATFORG was trading at 1379.40. The strike last trading price was 9.1, which was 3.90 higher than the previous day. The implied volatity was 29.98, the open interest changed by 39 which increased total open position to 331
On 10 Dec BHARATFORG was trading at 1361.20. The strike last trading price was 5.2, which was -0.20 lower than the previous day. The implied volatity was 27.19, the open interest changed by 6 which increased total open position to 292
On 9 Dec BHARATFORG was trading at 1363.45. The strike last trading price was 5.4, which was -0.55 lower than the previous day. The implied volatity was 26.76, the open interest changed by 0 which decreased total open position to 288
On 6 Dec BHARATFORG was trading at 1354.75. The strike last trading price was 5.95, which was -4.70 lower than the previous day. The implied volatity was 27.12, the open interest changed by 25 which increased total open position to 290
On 5 Dec BHARATFORG was trading at 1379.20. The strike last trading price was 10.65, which was -1.65 lower than the previous day. The implied volatity was 26.95, the open interest changed by 35 which increased total open position to 268
On 4 Dec BHARATFORG was trading at 1377.90. The strike last trading price was 12.3, which was 5.25 higher than the previous day. The implied volatity was 27.41, the open interest changed by 52 which increased total open position to 231
On 3 Dec BHARATFORG was trading at 1350.40. The strike last trading price was 7.05, which was -1.30 lower than the previous day. The implied volatity was 27.63, the open interest changed by 30 which increased total open position to 173
On 2 Dec BHARATFORG was trading at 1343.75. The strike last trading price was 8.35, which was 0.95 higher than the previous day. The implied volatity was 28.30, the open interest changed by 15 which increased total open position to 141
On 29 Nov BHARATFORG was trading at 1332.25. The strike last trading price was 7.4, which was -1.20 lower than the previous day. The implied volatity was 28.66, the open interest changed by 36 which increased total open position to 119
On 28 Nov BHARATFORG was trading at 1329.20. The strike last trading price was 8.6, which was 1.95 higher than the previous day. The implied volatity was 29.12, the open interest changed by 57 which increased total open position to 80
On 27 Nov BHARATFORG was trading at 1325.40. The strike last trading price was 6.65, which was -0.60 lower than the previous day. The implied volatity was 27.47, the open interest changed by 7 which increased total open position to 23
On 26 Nov BHARATFORG was trading at 1322.15. The strike last trading price was 7.25, which was 0.45 higher than the previous day. The implied volatity was 27.83, the open interest changed by -7 which decreased total open position to 16
On 25 Nov BHARATFORG was trading at 1319.55. The strike last trading price was 6.8, which was -1.15 lower than the previous day. The implied volatity was 26.63, the open interest changed by -4 which decreased total open position to 21
On 22 Nov BHARATFORG was trading at 1316.15. The strike last trading price was 7.95, which was -3.55 lower than the previous day. The implied volatity was 27.92, the open interest changed by -5 which decreased total open position to 20
On 21 Nov BHARATFORG was trading at 1296.20. The strike last trading price was 11.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 25 which increased total open position to 0
On 20 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 11.5, which was 0.00 lower than the previous day. The implied volatity was 29.84, the open interest changed by 25 which increased total open position to 21
On 19 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 11.5, which was -61.30 lower than the previous day. The implied volatity was 29.84, the open interest changed by 21 which increased total open position to 21
On 18 Nov BHARATFORG was trading at 1304.55. The strike last trading price was 72.8, which was 0.00 lower than the previous day. The implied volatity was 8.02, 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 72.8, 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 72.8, 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 72.8, 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 1460 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1278.90 | 109.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 1297.80 | 109.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 1306.45 | 109.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 1340.60 | 109.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 1364.10 | 109.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 1348.30 | 109.85 | 3.70 | 29.02 | 4 | 1 | 22 |
| 12 Dec | 1352.45 | 106.15 | 23.65 | 27.31 | 3 | 0 | 23 |
| 11 Dec | 1379.40 | 82.5 | -28.85 | 27.86 | 20 | 14 | 22 |
| 10 Dec | 1361.20 | 111.35 | 0.00 | 0.00 | 0 | -3 | 0 |
| 9 Dec | 1363.45 | 111.35 | 26.60 | 44.89 | 5 | -2 | 9 |
| 6 Dec | 1354.75 | 84.75 | 0.00 | 0.00 | 0 | -4 | 0 |
| 5 Dec | 1379.20 | 84.75 | -5.45 | 26.30 | 9 | -2 | 13 |
| 4 Dec | 1377.90 | 90.2 | -20.60 | 32.63 | 11 | 7 | 14 |
| 3 Dec | 1350.40 | 110.8 | -11.30 | 27.53 | 8 | 2 | 6 |
| 2 Dec | 1343.75 | 122.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 1332.25 | 122.1 | 2.10 | 22.08 | 2 | 0 | 4 |
| 28 Nov | 1329.20 | 120 | -6.00 | 21.85 | 1 | 0 | 3 |
| 27 Nov | 1325.40 | 126 | -0.25 | 19.43 | 1 | 0 | 2 |
| 26 Nov | 1322.15 | 126.25 | 0.00 | 0.00 | 0 | 2 | 0 |
| 25 Nov | 1319.55 | 126.25 | 19.80 | 22.32 | 2 | 0 | 0 |
| 22 Nov | 1316.15 | 106.45 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 1296.20 | 106.45 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1323.35 | 106.45 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1323.35 | 106.45 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1304.55 | 106.45 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1446.65 | 106.45 | 0.00 | 0.55 | 0 | 0 | 0 |
| 6 Nov | 1471.05 | 106.45 | 0.00 | 1.58 | 0 | 0 | 0 |
| 5 Nov | 1460.80 | 106.45 | 0.99 | 0 | 0 | 0 | |
For Bharat Forge Ltd - strike price 1460 expiring on 26DEC2024
Delta for 1460 PE is 0.00
Historical price for 1460 PE is as follows
On 20 Dec BHARATFORG was trading at 1278.90. The strike last trading price was 109.85, 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 19 Dec BHARATFORG was trading at 1297.80. The strike last trading price was 109.85, 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 109.85, 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 109.85, 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 109.85, 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 13 Dec BHARATFORG was trading at 1348.30. The strike last trading price was 109.85, which was 3.70 higher than the previous day. The implied volatity was 29.02, the open interest changed by 1 which increased total open position to 22
On 12 Dec BHARATFORG was trading at 1352.45. The strike last trading price was 106.15, which was 23.65 higher than the previous day. The implied volatity was 27.31, the open interest changed by 0 which decreased total open position to 23
On 11 Dec BHARATFORG was trading at 1379.40. The strike last trading price was 82.5, which was -28.85 lower than the previous day. The implied volatity was 27.86, the open interest changed by 14 which increased total open position to 22
On 10 Dec BHARATFORG was trading at 1361.20. The strike last trading price was 111.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 9 Dec BHARATFORG was trading at 1363.45. The strike last trading price was 111.35, which was 26.60 higher than the previous day. The implied volatity was 44.89, the open interest changed by -2 which decreased total open position to 9
On 6 Dec BHARATFORG was trading at 1354.75. The strike last trading price was 84.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 5 Dec BHARATFORG was trading at 1379.20. The strike last trading price was 84.75, which was -5.45 lower than the previous day. The implied volatity was 26.30, the open interest changed by -2 which decreased total open position to 13
On 4 Dec BHARATFORG was trading at 1377.90. The strike last trading price was 90.2, which was -20.60 lower than the previous day. The implied volatity was 32.63, the open interest changed by 7 which increased total open position to 14
On 3 Dec BHARATFORG was trading at 1350.40. The strike last trading price was 110.8, which was -11.30 lower than the previous day. The implied volatity was 27.53, the open interest changed by 2 which increased total open position to 6
On 2 Dec BHARATFORG was trading at 1343.75. The strike last trading price was 122.1, 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 29 Nov BHARATFORG was trading at 1332.25. The strike last trading price was 122.1, which was 2.10 higher than the previous day. The implied volatity was 22.08, the open interest changed by 0 which decreased total open position to 4
On 28 Nov BHARATFORG was trading at 1329.20. The strike last trading price was 120, which was -6.00 lower than the previous day. The implied volatity was 21.85, the open interest changed by 0 which decreased total open position to 3
On 27 Nov BHARATFORG was trading at 1325.40. The strike last trading price was 126, which was -0.25 lower than the previous day. The implied volatity was 19.43, the open interest changed by 0 which decreased total open position to 2
On 26 Nov BHARATFORG was trading at 1322.15. The strike last trading price was 126.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 25 Nov BHARATFORG was trading at 1319.55. The strike last trading price was 126.25, which was 19.80 higher than the previous day. The implied volatity was 22.32, 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 106.45, 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 106.45, 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 106.45, 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 106.45, 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 106.45, 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 106.45, which was 0.00 lower than the previous day. The implied volatity was 0.55, 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 106.45, which was 0.00 lower than the previous day. The implied volatity was 1.58, 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 106.45, which was lower than the previous day. The implied volatity was 0.99, the open interest changed by 0 which decreased total open position to 0
