BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
21 Nov 2024 04:12 PM IST
| BHARATFORG 28NOV2024 1460 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.11
Theta: -0.34
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1296.20 | 0.75 | -0.25 | 42.96 | 187 | -90 | 481 | |||
| 20 Nov | 1323.35 | 1 | 0.00 | 34.82 | 589 | -27 | 571 | |||
| 19 Nov | 1323.35 | 1 | 0.15 | 34.82 | 589 | -27 | 571 | |||
| 18 Nov | 1304.55 | 0.85 | -1.70 | 34.06 | 501 | -30 | 600 | |||
| 14 Nov | 1328.75 | 2.55 | -5.75 | 31.33 | 2,020 | -8 | 639 | |||
| 13 Nov | 1321.50 | 8.3 | -3.00 | 41.91 | 1,028 | 110 | 652 | |||
|
|
||||||||||
| 12 Nov | 1360.60 | 11.3 | -13.65 | 40.66 | 1,590 | -166 | 542 | |||
| 11 Nov | 1397.50 | 24.95 | -9.55 | 39.51 | 1,066 | 57 | 708 | |||
| 8 Nov | 1420.05 | 34.5 | -19.20 | 37.08 | 809 | -43 | 658 | |||
| 7 Nov | 1446.65 | 53.7 | -9.45 | 39.31 | 531 | 93 | 688 | |||
| 6 Nov | 1471.05 | 63.15 | 2.15 | 37.23 | 1,182 | 4 | 596 | |||
| 5 Nov | 1460.80 | 61 | 8.60 | 39.20 | 3,072 | 202 | 589 | |||
| 4 Nov | 1422.90 | 52.4 | -4.60 | 45.80 | 765 | 100 | 390 | |||
| 1 Nov | 1418.65 | 57 | 5.45 | 44.10 | 77 | 23 | 295 | |||
| 31 Oct | 1410.15 | 51.55 | -4.80 | - | 450 | 160 | 271 | |||
| 30 Oct | 1420.55 | 56.35 | 26.35 | - | 164 | 48 | 106 | |||
| 29 Oct | 1383.35 | 30 | 4.95 | - | 97 | 13 | 56 | |||
| 28 Oct | 1365.50 | 25.05 | -14.95 | - | 65 | 44 | 44 | |||
| 25 Oct | 1400.20 | 40 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1429.65 | 40 | 1.40 | - | 1 | 0 | 2 | |||
| 23 Oct | 1405.00 | 38.6 | -110.50 | - | 2 | 1 | 1 | |||
| 22 Oct | 1406.20 | 149.1 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1442.50 | 149.1 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1474.75 | 149.1 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1471.10 | 149.1 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1475.00 | 149.1 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1480.45 | 149.1 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1490.10 | 149.1 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1492.35 | 149.1 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1510.30 | 149.1 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1481.35 | 149.1 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1433.95 | 149.1 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1530.20 | 149.1 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1516.60 | 149.1 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 1522.50 | 149.1 | - | 0 | 0 | 0 | ||||
For Bharat Forge Ltd - strike price 1460 expiring on 28NOV2024
Delta for 1460 CE is 0.03
Historical price for 1460 CE is as follows
On 21 Nov BHARATFORG was trading at 1296.20. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was 42.96, the open interest changed by -90 which decreased total open position to 481
On 20 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was 34.82, the open interest changed by -27 which decreased total open position to 571
On 19 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 1, which was 0.15 higher than the previous day. The implied volatity was 34.82, the open interest changed by -27 which decreased total open position to 571
On 18 Nov BHARATFORG was trading at 1304.55. The strike last trading price was 0.85, which was -1.70 lower than the previous day. The implied volatity was 34.06, the open interest changed by -30 which decreased total open position to 600
On 14 Nov BHARATFORG was trading at 1328.75. The strike last trading price was 2.55, which was -5.75 lower than the previous day. The implied volatity was 31.33, the open interest changed by -8 which decreased total open position to 639
On 13 Nov BHARATFORG was trading at 1321.50. The strike last trading price was 8.3, which was -3.00 lower than the previous day. The implied volatity was 41.91, the open interest changed by 110 which increased total open position to 652
On 12 Nov BHARATFORG was trading at 1360.60. The strike last trading price was 11.3, which was -13.65 lower than the previous day. The implied volatity was 40.66, the open interest changed by -166 which decreased total open position to 542
On 11 Nov BHARATFORG was trading at 1397.50. The strike last trading price was 24.95, which was -9.55 lower than the previous day. The implied volatity was 39.51, the open interest changed by 57 which increased total open position to 708
On 8 Nov BHARATFORG was trading at 1420.05. The strike last trading price was 34.5, which was -19.20 lower than the previous day. The implied volatity was 37.08, the open interest changed by -43 which decreased total open position to 658
On 7 Nov BHARATFORG was trading at 1446.65. The strike last trading price was 53.7, which was -9.45 lower than the previous day. The implied volatity was 39.31, the open interest changed by 93 which increased total open position to 688
On 6 Nov BHARATFORG was trading at 1471.05. The strike last trading price was 63.15, which was 2.15 higher than the previous day. The implied volatity was 37.23, the open interest changed by 4 which increased total open position to 596
On 5 Nov BHARATFORG was trading at 1460.80. The strike last trading price was 61, which was 8.60 higher than the previous day. The implied volatity was 39.20, the open interest changed by 202 which increased total open position to 589
On 4 Nov BHARATFORG was trading at 1422.90. The strike last trading price was 52.4, which was -4.60 lower than the previous day. The implied volatity was 45.80, the open interest changed by 100 which increased total open position to 390
On 1 Nov BHARATFORG was trading at 1418.65. The strike last trading price was 57, which was 5.45 higher than the previous day. The implied volatity was 44.10, the open interest changed by 23 which increased total open position to 295
On 31 Oct BHARATFORG was trading at 1410.15. The strike last trading price was 51.55, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct BHARATFORG was trading at 1420.55. The strike last trading price was 56.35, which was 26.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct BHARATFORG was trading at 1383.35. The strike last trading price was 30, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct BHARATFORG was trading at 1365.50. The strike last trading price was 25.05, which was -14.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct BHARATFORG was trading at 1400.20. The strike last trading price was 40, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct BHARATFORG was trading at 1429.65. The strike last trading price was 40, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct BHARATFORG was trading at 1405.00. The strike last trading price was 38.6, which was -110.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct BHARATFORG was trading at 1406.20. The strike last trading price was 149.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct BHARATFORG was trading at 1442.50. The strike last trading price was 149.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct BHARATFORG was trading at 1474.75. The strike last trading price was 149.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct BHARATFORG was trading at 1471.10. The strike last trading price was 149.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct BHARATFORG was trading at 1475.00. The strike last trading price was 149.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct BHARATFORG was trading at 1480.45. The strike last trading price was 149.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct BHARATFORG was trading at 1490.10. The strike last trading price was 149.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct BHARATFORG was trading at 1492.35. The strike last trading price was 149.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct BHARATFORG was trading at 1510.30. The strike last trading price was 149.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct BHARATFORG was trading at 1481.35. The strike last trading price was 149.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct BHARATFORG was trading at 1433.95. The strike last trading price was 149.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct BHARATFORG was trading at 1530.20. The strike last trading price was 149.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept BHARATFORG was trading at 1516.60. The strike last trading price was 149.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept BHARATFORG was trading at 1522.50. The strike last trading price was 149.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BHARATFORG 28NOV2024 1460 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1296.20 | 153 | 10.90 | - | 10 | 0 | 189 |
| 20 Nov | 1323.35 | 142.1 | 0.00 | 44.80 | 6 | -4 | 190 |
| 19 Nov | 1323.35 | 142.1 | -19.40 | 44.80 | 6 | -3 | 190 |
| 18 Nov | 1304.55 | 161.5 | 35.75 | 66.58 | 5 | -4 | 194 |
| 14 Nov | 1328.75 | 125.75 | -11.80 | - | 37 | -1 | 198 |
| 13 Nov | 1321.50 | 137.55 | 16.65 | 43.47 | 21 | -12 | 199 |
| 12 Nov | 1360.60 | 120.9 | 36.15 | 39.30 | 39 | -6 | 211 |
| 11 Nov | 1397.50 | 84.75 | 16.05 | 41.41 | 125 | 3 | 217 |
| 8 Nov | 1420.05 | 68.7 | 10.65 | 37.21 | 298 | -43 | 214 |
| 7 Nov | 1446.65 | 58.05 | 10.85 | 41.21 | 360 | 60 | 261 |
| 6 Nov | 1471.05 | 47.2 | -13.80 | 39.22 | 488 | 78 | 203 |
| 5 Nov | 1460.80 | 61 | -21.85 | 44.48 | 322 | 73 | 125 |
| 4 Nov | 1422.90 | 82.85 | -9.70 | 44.77 | 54 | 14 | 49 |
| 1 Nov | 1418.65 | 92.55 | 0.00 | 0.00 | 0 | 14 | 0 |
| 31 Oct | 1410.15 | 92.55 | 8.05 | - | 42 | 13 | 34 |
| 30 Oct | 1420.55 | 84.5 | -14.30 | - | 16 | 11 | 21 |
| 29 Oct | 1383.35 | 98.8 | -4.15 | - | 5 | 0 | 11 |
| 28 Oct | 1365.50 | 102.95 | 22.15 | - | 3 | 3 | 9 |
| 25 Oct | 1400.20 | 80.8 | 13.80 | - | 8 | 3 | 6 |
| 24 Oct | 1429.65 | 67 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1405.00 | 67 | 0.00 | - | 0 | 2 | 0 |
| 22 Oct | 1406.20 | 67 | 26.60 | - | 2 | 0 | 1 |
| 21 Oct | 1442.50 | 40.4 | 0.40 | - | 1 | 0 | 2 |
| 18 Oct | 1474.75 | 40 | -22.30 | - | 2 | 1 | 1 |
| 17 Oct | 1471.10 | 62.3 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1475.00 | 62.3 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1480.45 | 62.3 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1490.10 | 62.3 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1492.35 | 62.3 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1510.30 | 62.3 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1481.35 | 62.3 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1433.95 | 62.3 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1530.20 | 62.3 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1516.60 | 62.3 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 1522.50 | 62.3 | - | 0 | 0 | 0 | |
For Bharat Forge Ltd - strike price 1460 expiring on 28NOV2024
Delta for 1460 PE is -
Historical price for 1460 PE is as follows
On 21 Nov BHARATFORG was trading at 1296.20. The strike last trading price was 153, which was 10.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 189
On 20 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 142.1, which was 0.00 lower than the previous day. The implied volatity was 44.80, the open interest changed by -4 which decreased total open position to 190
On 19 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 142.1, which was -19.40 lower than the previous day. The implied volatity was 44.80, the open interest changed by -3 which decreased total open position to 190
On 18 Nov BHARATFORG was trading at 1304.55. The strike last trading price was 161.5, which was 35.75 higher than the previous day. The implied volatity was 66.58, the open interest changed by -4 which decreased total open position to 194
On 14 Nov BHARATFORG was trading at 1328.75. The strike last trading price was 125.75, which was -11.80 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 198
On 13 Nov BHARATFORG was trading at 1321.50. The strike last trading price was 137.55, which was 16.65 higher than the previous day. The implied volatity was 43.47, the open interest changed by -12 which decreased total open position to 199
On 12 Nov BHARATFORG was trading at 1360.60. The strike last trading price was 120.9, which was 36.15 higher than the previous day. The implied volatity was 39.30, the open interest changed by -6 which decreased total open position to 211
On 11 Nov BHARATFORG was trading at 1397.50. The strike last trading price was 84.75, which was 16.05 higher than the previous day. The implied volatity was 41.41, the open interest changed by 3 which increased total open position to 217
On 8 Nov BHARATFORG was trading at 1420.05. The strike last trading price was 68.7, which was 10.65 higher than the previous day. The implied volatity was 37.21, the open interest changed by -43 which decreased total open position to 214
On 7 Nov BHARATFORG was trading at 1446.65. The strike last trading price was 58.05, which was 10.85 higher than the previous day. The implied volatity was 41.21, the open interest changed by 60 which increased total open position to 261
On 6 Nov BHARATFORG was trading at 1471.05. The strike last trading price was 47.2, which was -13.80 lower than the previous day. The implied volatity was 39.22, the open interest changed by 78 which increased total open position to 203
On 5 Nov BHARATFORG was trading at 1460.80. The strike last trading price was 61, which was -21.85 lower than the previous day. The implied volatity was 44.48, the open interest changed by 73 which increased total open position to 125
On 4 Nov BHARATFORG was trading at 1422.90. The strike last trading price was 82.85, which was -9.70 lower than the previous day. The implied volatity was 44.77, the open interest changed by 14 which increased total open position to 49
On 1 Nov BHARATFORG was trading at 1418.65. The strike last trading price was 92.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 14 which increased total open position to 0
On 31 Oct BHARATFORG was trading at 1410.15. The strike last trading price was 92.55, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct BHARATFORG was trading at 1420.55. The strike last trading price was 84.5, which was -14.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct BHARATFORG was trading at 1383.35. The strike last trading price was 98.8, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct BHARATFORG was trading at 1365.50. The strike last trading price was 102.95, which was 22.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct BHARATFORG was trading at 1400.20. The strike last trading price was 80.8, which was 13.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct BHARATFORG was trading at 1429.65. The strike last trading price was 67, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct BHARATFORG was trading at 1405.00. The strike last trading price was 67, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct BHARATFORG was trading at 1406.20. The strike last trading price was 67, which was 26.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct BHARATFORG was trading at 1442.50. The strike last trading price was 40.4, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct BHARATFORG was trading at 1474.75. The strike last trading price was 40, which was -22.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct BHARATFORG was trading at 1471.10. The strike last trading price was 62.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct BHARATFORG was trading at 1475.00. The strike last trading price was 62.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct BHARATFORG was trading at 1480.45. The strike last trading price was 62.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct BHARATFORG was trading at 1490.10. The strike last trading price was 62.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct BHARATFORG was trading at 1492.35. The strike last trading price was 62.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct BHARATFORG was trading at 1510.30. The strike last trading price was 62.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct BHARATFORG was trading at 1481.35. The strike last trading price was 62.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct BHARATFORG was trading at 1433.95. The strike last trading price was 62.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct BHARATFORG was trading at 1530.20. The strike last trading price was 62.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept BHARATFORG was trading at 1516.60. The strike last trading price was 62.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept BHARATFORG was trading at 1522.50. The strike last trading price was 62.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
