BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
16 Sep 2024 04:12 PM IST
| BHARATFORG 1460 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1601.20 | 103 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1616.25 | 103 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1591.00 | 103 | 0.00 | 0 | -500 | 0 | ||||
| 11 Sept | 1561.70 | 103 | -34.95 | 500 | 0 | 1,000 | ||||
| 10 Sept | 1570.65 | 137.95 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Sept | 1555.15 | 137.95 | 0.00 | 0 | -500 | 0 | ||||
| 6 Sept | 1551.20 | 137.95 | 8.20 | 500 | 0 | 1,500 | ||||
| 5 Sept | 1608.95 | 129.75 | 0.00 | 0 | -500 | 0 | ||||
| 4 Sept | 1605.70 | 129.75 | 5.10 | 500 | 0 | 2,000 | ||||
| 3 Sept | 1567.10 | 124.65 | 6.70 | 500 | 0 | 1,500 | ||||
| 2 Sept | 1562.45 | 117.95 | -24.70 | 1,000 | 500 | 1,000 | ||||
| 30 Aug | 1587.00 | 142.65 | -53.45 | 500 | 0 | 0 | ||||
| 29 Aug | 1577.90 | 196.1 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 1584.50 | 196.1 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1607.40 | 196.1 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1620.30 | 196.1 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1621.20 | 196.1 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1577.40 | 196.1 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1587.70 | 196.1 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1567.20 | 196.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1581.05 | 196.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1593.55 | 196.1 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1605.45 | 196.1 | 0 | 0 | 0 | |||||
For Bharat Forge Ltd - strike price 1460 expiring on 26SEP2024
Delta for 1460 CE is -
Historical price for 1460 CE is as follows
On 16 Sept BHARATFORG was trading at 1601.20. The strike last trading price was 103, 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 103, 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 Sept BHARATFORG was trading at 1591.00. The strike last trading price was 103, 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 11 Sept BHARATFORG was trading at 1561.70. The strike last trading price was 103, which was -34.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 10 Sept BHARATFORG was trading at 1570.65. The strike last trading price was 137.95, 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 137.95, 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 6 Sept BHARATFORG was trading at 1551.20. The strike last trading price was 137.95, which was 8.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 5 Sept BHARATFORG was trading at 1608.95. The strike last trading price was 129.75, 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 129.75, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 3 Sept BHARATFORG was trading at 1567.10. The strike last trading price was 124.65, which was 6.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 2 Sept BHARATFORG was trading at 1562.45. The strike last trading price was 117.95, which was -24.70 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 1000
On 30 Aug BHARATFORG was trading at 1587.00. The strike last trading price was 142.65, which was -53.45 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 196.1, 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 28 Aug BHARATFORG was trading at 1584.50. The strike last trading price was 196.1, 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 27 Aug BHARATFORG was trading at 1607.40. The strike last trading price was 196.1, 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 196.1, 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 Aug BHARATFORG was trading at 1621.20. The strike last trading price was 196.1, 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 196.1, 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 196.1, 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 14 Aug BHARATFORG was trading at 1567.20. The strike last trading price was 196.1, 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 196.1, 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 196.1, 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 196.1, 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 1460 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1601.20 | 1.7 | -0.15 | 47,000 | -7,500 | 79,000 |
| 13 Sept | 1616.25 | 1.85 | -0.75 | 1,15,500 | -27,000 | 86,000 |
| 12 Sept | 1591.00 | 2.6 | -2.80 | 69,000 | -4,500 | 1,12,500 |
| 11 Sept | 1561.70 | 5.4 | 0.90 | 1,31,000 | 26,000 | 1,18,500 |
| 10 Sept | 1570.65 | 4.5 | -3.40 | 1,07,000 | -6,500 | 92,500 |
| 9 Sept | 1555.15 | 7.9 | -4.10 | 2,43,000 | 21,000 | 97,500 |
| 6 Sept | 1551.20 | 12 | 7.20 | 2,52,000 | 1,000 | 80,000 |
| 5 Sept | 1608.95 | 4.8 | -1.15 | 1,39,000 | 22,500 | 81,000 |
| 4 Sept | 1605.70 | 5.95 | -3.65 | 1,91,000 | -1,500 | 51,500 |
| 3 Sept | 1567.10 | 9.6 | 0.10 | 60,500 | 4,000 | 52,000 |
| 2 Sept | 1562.45 | 9.5 | 1.95 | 80,500 | 10,500 | 48,000 |
| 30 Aug | 1587.00 | 7.55 | -2.35 | 81,500 | 13,000 | 37,500 |
| 29 Aug | 1577.90 | 9.9 | -1.40 | 53,000 | 8,500 | 25,500 |
| 28 Aug | 1584.50 | 11.3 | 2.20 | 24,500 | 4,500 | 15,000 |
| 27 Aug | 1607.40 | 9.1 | 3.20 | 10,500 | -6,500 | 9,500 |
| 23 Aug | 1620.30 | 5.9 | 0.00 | 0 | -3,000 | 0 |
| 22 Aug | 1621.20 | 5.9 | -17.05 | 6,000 | -2,500 | 16,500 |
| 20 Aug | 1577.40 | 22.95 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1587.70 | 22.95 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1567.20 | 22.95 | 2.15 | 49,500 | 0 | 19,000 |
| 13 Aug | 1581.05 | 20.8 | -24.65 | 1,13,000 | 19,000 | 19,000 |
| 12 Aug | 1593.55 | 45.45 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1605.45 | 45.45 | 0 | 0 | 0 | |
For Bharat Forge Ltd - strike price 1460 expiring on 26SEP2024
Delta for 1460 PE is -
Historical price for 1460 PE is as follows
On 16 Sept BHARATFORG was trading at 1601.20. The strike last trading price was 1.7, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 79000
On 13 Sept BHARATFORG was trading at 1616.25. The strike last trading price was 1.85, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -27000 which decreased total open position to 86000
On 12 Sept BHARATFORG was trading at 1591.00. The strike last trading price was 2.6, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 112500
On 11 Sept BHARATFORG was trading at 1561.70. The strike last trading price was 5.4, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 118500
On 10 Sept BHARATFORG was trading at 1570.65. The strike last trading price was 4.5, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by -6500 which decreased total open position to 92500
On 9 Sept BHARATFORG was trading at 1555.15. The strike last trading price was 7.9, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 97500
On 6 Sept BHARATFORG was trading at 1551.20. The strike last trading price was 12, which was 7.20 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 80000
On 5 Sept BHARATFORG was trading at 1608.95. The strike last trading price was 4.8, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 81000
On 4 Sept BHARATFORG was trading at 1605.70. The strike last trading price was 5.95, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 51500
On 3 Sept BHARATFORG was trading at 1567.10. The strike last trading price was 9.6, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 52000
On 2 Sept BHARATFORG was trading at 1562.45. The strike last trading price was 9.5, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 48000
On 30 Aug BHARATFORG was trading at 1587.00. The strike last trading price was 7.55, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 37500
On 29 Aug BHARATFORG was trading at 1577.90. The strike last trading price was 9.9, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 8500 which increased total open position to 25500
On 28 Aug BHARATFORG was trading at 1584.50. The strike last trading price was 11.3, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 15000
On 27 Aug BHARATFORG was trading at 1607.40. The strike last trading price was 9.1, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by -6500 which decreased total open position to 9500
On 23 Aug BHARATFORG was trading at 1620.30. The strike last trading price was 5.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 0
On 22 Aug BHARATFORG was trading at 1621.20. The strike last trading price was 5.9, which was -17.05 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 16500
On 20 Aug BHARATFORG was trading at 1577.40. The strike last trading price was 22.95, 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 22.95, 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 14 Aug BHARATFORG was trading at 1567.20. The strike last trading price was 22.95, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19000
On 13 Aug BHARATFORG was trading at 1581.05. The strike last trading price was 20.8, which was -24.65 lower than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 19000
On 12 Aug BHARATFORG was trading at 1593.55. The strike last trading price was 45.45, 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 8 Aug BHARATFORG was trading at 1605.45. The strike last trading price was 45.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0