BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
18 Oct 2024 02:02 PM IST
| BHARATFORG 1460 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1475.00 | 41 | 0.60 | 2,93,500 | 4,500 | 1,36,000 | ||||
| 17 Oct | 1471.10 | 40.4 | -0.20 | 6,77,500 | 20,500 | 1,33,000 | ||||
| 16 Oct | 1475.00 | 40.6 | -6.60 | 1,31,000 | 27,500 | 1,14,500 | ||||
| 15 Oct | 1480.45 | 47.2 | -4.10 | 22,000 | -1,000 | 87,000 | ||||
| 14 Oct | 1490.10 | 51.3 | -6.75 | 16,000 | -1,500 | 88,000 | ||||
| 11 Oct | 1492.35 | 58.05 | -4.95 | 18,000 | 14,000 | 89,500 | ||||
| 10 Oct | 1501.05 | 63 | -8.20 | 9,000 | -1,500 | 76,000 | ||||
| 9 Oct | 1510.30 | 71.2 | 12.00 | 1,44,500 | -21,000 | 78,000 | ||||
| 8 Oct | 1481.35 | 59.2 | 23.20 | 3,34,000 | 13,000 | 99,000 | ||||
| 7 Oct | 1433.95 | 36 | -21.05 | 1,97,000 | 50,000 | 86,500 | ||||
| 4 Oct | 1473.80 | 57.05 | -12.55 | 56,000 | 20,500 | 37,000 | ||||
| 3 Oct | 1489.25 | 69.6 | -22.90 | 29,500 | 9,500 | 16,000 | ||||
| 1 Oct | 1530.20 | 92.5 | -1.60 | 2,000 | 0 | 6,500 | ||||
| 30 Sept | 1516.60 | 94.1 | -6.70 | 1,500 | 500 | 6,500 | ||||
| 27 Sept | 1522.50 | 100.8 | 5.40 | 4,500 | 2,500 | 5,500 | ||||
| 26 Sept | 1528.50 | 95.4 | -91.10 | 6,000 | 3,000 | 3,000 | ||||
| 25 Sept | 1559.50 | 186.5 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 1572.75 | 186.5 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 23 Sept | 1582.20 | 186.5 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 1591.35 | 186.5 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 1585.95 | 186.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 1601.20 | 186.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1616.25 | 186.5 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1570.65 | 186.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1555.15 | 186.5 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1551.20 | 186.5 | 0 | 0 | 0 | |||||
For Bharat Forge Ltd - strike price 1460 expiring on 31OCT2024
Delta for 1460 CE is -
Historical price for 1460 CE is as follows
On 18 Oct BHARATFORG was trading at 1475.00. The strike last trading price was 41, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 136000
On 17 Oct BHARATFORG was trading at 1471.10. The strike last trading price was 40.4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 20500 which increased total open position to 133000
On 16 Oct BHARATFORG was trading at 1475.00. The strike last trading price was 40.6, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 114500
On 15 Oct BHARATFORG was trading at 1480.45. The strike last trading price was 47.2, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 87000
On 14 Oct BHARATFORG was trading at 1490.10. The strike last trading price was 51.3, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 88000
On 11 Oct BHARATFORG was trading at 1492.35. The strike last trading price was 58.05, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 89500
On 10 Oct BHARATFORG was trading at 1501.05. The strike last trading price was 63, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 76000
On 9 Oct BHARATFORG was trading at 1510.30. The strike last trading price was 71.2, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 78000
On 8 Oct BHARATFORG was trading at 1481.35. The strike last trading price was 59.2, which was 23.20 higher than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 99000
On 7 Oct BHARATFORG was trading at 1433.95. The strike last trading price was 36, which was -21.05 lower than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 86500
On 4 Oct BHARATFORG was trading at 1473.80. The strike last trading price was 57.05, which was -12.55 lower than the previous day. The implied volatity was -, the open interest changed by 20500 which increased total open position to 37000
On 3 Oct BHARATFORG was trading at 1489.25. The strike last trading price was 69.6, which was -22.90 lower than the previous day. The implied volatity was -, the open interest changed by 9500 which increased total open position to 16000
On 1 Oct BHARATFORG was trading at 1530.20. The strike last trading price was 92.5, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6500
On 30 Sept BHARATFORG was trading at 1516.60. The strike last trading price was 94.1, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 6500
On 27 Sept BHARATFORG was trading at 1522.50. The strike last trading price was 100.8, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 5500
On 26 Sept BHARATFORG was trading at 1528.50. The strike last trading price was 95.4, which was -91.10 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 25 Sept BHARATFORG was trading at 1559.50. The strike last trading price was 186.5, 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 186.5, 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 Sept BHARATFORG was trading at 1582.20. The strike last trading price was 186.5, 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 Sept BHARATFORG was trading at 1591.35. The strike last trading price was 186.5, 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 Sept BHARATFORG was trading at 1585.95. The strike last trading price was 186.5, 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 186.5, 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 186.5, 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 186.5, 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 186.5, 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 186.5, 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 |
| 18 Oct | 1475.00 | 18.5 | -4.20 | 2,56,500 | 7,000 | 1,98,500 |
| 17 Oct | 1471.10 | 22.7 | 2.40 | 6,23,000 | -7,000 | 1,92,000 |
| 16 Oct | 1475.00 | 20.3 | 1.30 | 1,84,500 | 8,500 | 1,99,000 |
| 15 Oct | 1480.45 | 19 | 2.40 | 1,16,500 | -5,000 | 1,89,500 |
| 14 Oct | 1490.10 | 16.6 | -0.10 | 1,10,000 | 2,500 | 1,94,500 |
| 11 Oct | 1492.35 | 16.7 | -1.10 | 98,000 | -17,500 | 1,92,000 |
| 10 Oct | 1501.05 | 17.8 | 1.00 | 2,83,000 | 41,000 | 2,08,500 |
| 9 Oct | 1510.30 | 16.8 | -9.00 | 2,62,500 | 48,000 | 1,68,000 |
| 8 Oct | 1481.35 | 25.8 | -24.20 | 1,73,000 | -1,000 | 1,25,000 |
| 7 Oct | 1433.95 | 50 | 16.00 | 3,59,000 | 13,000 | 1,25,500 |
| 4 Oct | 1473.80 | 34 | 3.00 | 1,81,000 | 21,000 | 1,13,500 |
| 3 Oct | 1489.25 | 31 | 10.55 | 1,28,000 | 11,000 | 91,000 |
| 1 Oct | 1530.20 | 20.45 | -3.05 | 43,500 | 6,000 | 77,500 |
| 30 Sept | 1516.60 | 23.5 | -0.20 | 50,000 | 14,500 | 72,000 |
| 27 Sept | 1522.50 | 23.7 | -0.55 | 77,000 | -1,500 | 57,000 |
| 26 Sept | 1528.50 | 24.25 | 7.45 | 1,25,500 | 30,000 | 59,000 |
| 25 Sept | 1559.50 | 16.8 | 0.60 | 15,500 | 2,000 | 29,000 |
| 24 Sept | 1572.75 | 16.2 | 0.70 | 24,500 | 14,500 | 27,000 |
| 23 Sept | 1582.20 | 15.5 | -1.10 | 4,500 | 1,500 | 12,500 |
| 20 Sept | 1591.35 | 16.6 | 1.85 | 1,75,000 | 10,000 | 11,000 |
| 19 Sept | 1585.95 | 14.75 | -35.60 | 75,000 | 1,500 | 1,500 |
| 16 Sept | 1601.20 | 50.35 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1616.25 | 50.35 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1570.65 | 50.35 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1555.15 | 50.35 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1551.20 | 50.35 | 0 | 0 | 0 | |
For Bharat Forge Ltd - strike price 1460 expiring on 31OCT2024
Delta for 1460 PE is -
Historical price for 1460 PE is as follows
On 18 Oct BHARATFORG was trading at 1475.00. The strike last trading price was 18.5, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 198500
On 17 Oct BHARATFORG was trading at 1471.10. The strike last trading price was 22.7, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 192000
On 16 Oct BHARATFORG was trading at 1475.00. The strike last trading price was 20.3, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 8500 which increased total open position to 199000
On 15 Oct BHARATFORG was trading at 1480.45. The strike last trading price was 19, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 189500
On 14 Oct BHARATFORG was trading at 1490.10. The strike last trading price was 16.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 194500
On 11 Oct BHARATFORG was trading at 1492.35. The strike last trading price was 16.7, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -17500 which decreased total open position to 192000
On 10 Oct BHARATFORG was trading at 1501.05. The strike last trading price was 17.8, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 41000 which increased total open position to 208500
On 9 Oct BHARATFORG was trading at 1510.30. The strike last trading price was 16.8, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 168000
On 8 Oct BHARATFORG was trading at 1481.35. The strike last trading price was 25.8, which was -24.20 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 125000
On 7 Oct BHARATFORG was trading at 1433.95. The strike last trading price was 50, which was 16.00 higher than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 125500
On 4 Oct BHARATFORG was trading at 1473.80. The strike last trading price was 34, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 113500
On 3 Oct BHARATFORG was trading at 1489.25. The strike last trading price was 31, which was 10.55 higher than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 91000
On 1 Oct BHARATFORG was trading at 1530.20. The strike last trading price was 20.45, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 77500
On 30 Sept BHARATFORG was trading at 1516.60. The strike last trading price was 23.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 14500 which increased total open position to 72000
On 27 Sept BHARATFORG was trading at 1522.50. The strike last trading price was 23.7, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 57000
On 26 Sept BHARATFORG was trading at 1528.50. The strike last trading price was 24.25, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 59000
On 25 Sept BHARATFORG was trading at 1559.50. The strike last trading price was 16.8, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 29000
On 24 Sept BHARATFORG was trading at 1572.75. The strike last trading price was 16.2, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 14500 which increased total open position to 27000
On 23 Sept BHARATFORG was trading at 1582.20. The strike last trading price was 15.5, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 12500
On 20 Sept BHARATFORG was trading at 1591.35. The strike last trading price was 16.6, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 11000
On 19 Sept BHARATFORG was trading at 1585.95. The strike last trading price was 14.75, which was -35.60 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 16 Sept BHARATFORG was trading at 1601.20. The strike last trading price was 50.35, 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 50.35, 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 50.35, 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 50.35, 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 50.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
