BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
20 Dec 2024 04:12 PM IST
| BHARATFORG 26DEC2024 1500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1278.90 | 0.5 | -0.20 | - | 200 | -41 | 497 | |||
| 19 Dec | 1297.80 | 0.7 | -0.05 | 49.60 | 206 | -40 | 537 | |||
| 18 Dec | 1306.45 | 0.75 | -0.25 | 45.56 | 285 | -130 | 579 | |||
| 17 Dec | 1340.60 | 1 | -0.65 | 37.80 | 427 | -84 | 723 | |||
| 16 Dec | 1364.10 | 1.65 | 0.15 | 34.29 | 511 | -35 | 807 | |||
| 13 Dec | 1348.30 | 1.5 | -0.80 | 31.92 | 420 | 37 | 844 | |||
| 12 Dec | 1352.45 | 2.3 | -2.45 | 32.83 | 895 | -12 | 806 | |||
| 11 Dec | 1379.40 | 4.75 | 2.10 | 31.77 | 2,212 | 78 | 819 | |||
| 10 Dec | 1361.20 | 2.65 | -0.40 | 29.33 | 524 | -24 | 740 | |||
| 9 Dec | 1363.45 | 3.05 | -0.15 | 29.46 | 812 | 3 | 763 | |||
| 6 Dec | 1354.75 | 3.2 | -2.20 | 28.91 | 830 | 138 | 759 | |||
| 5 Dec | 1379.20 | 5.4 | -1.25 | 27.83 | 1,742 | 32 | 620 | |||
|
|
||||||||||
| 4 Dec | 1377.90 | 6.65 | 3.15 | 28.48 | 2,258 | 151 | 578 | |||
| 3 Dec | 1350.40 | 3.5 | -0.80 | 28.33 | 230 | 1 | 426 | |||
| 2 Dec | 1343.75 | 4.3 | 0.40 | 28.91 | 613 | 201 | 435 | |||
| 29 Nov | 1332.25 | 3.9 | -0.75 | 29.19 | 403 | 83 | 232 | |||
| 28 Nov | 1329.20 | 4.65 | 0.85 | 29.58 | 546 | 53 | 147 | |||
| 27 Nov | 1325.40 | 3.8 | -0.65 | 28.61 | 57 | 27 | 93 | |||
| 26 Nov | 1322.15 | 4.45 | 0.40 | 29.32 | 88 | 9 | 65 | |||
| 25 Nov | 1319.55 | 4.05 | -0.75 | 28.00 | 631 | 39 | 59 | |||
| 22 Nov | 1316.15 | 4.8 | -2.70 | 28.95 | 28 | 13 | 33 | |||
| 21 Nov | 1296.20 | 7.5 | -0.20 | 35.40 | 4 | 0 | 17 | |||
| 20 Nov | 1323.35 | 7.7 | 0.00 | 31.14 | 20 | 15 | 7 | |||
| 19 Nov | 1323.35 | 7.7 | 2.70 | 31.14 | 20 | 5 | 7 | |||
| 18 Nov | 1304.55 | 5 | -52.95 | 28.60 | 1 | 0 | 2 | |||
| 7 Nov | 1446.65 | 57.95 | 0.00 | 1.60 | 0 | 0 | 0 | |||
| 6 Nov | 1471.05 | 57.95 | 0.00 | 0.45 | 0 | 0 | 0 | |||
| 5 Nov | 1460.80 | 57.95 | 1.02 | 0 | 0 | 0 | ||||
For Bharat Forge Ltd - strike price 1500 expiring on 26DEC2024
Delta for 1500 CE is -
Historical price for 1500 CE is as follows
On 20 Dec BHARATFORG was trading at 1278.90. The strike last trading price was 0.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -41 which decreased total open position to 497
On 19 Dec BHARATFORG was trading at 1297.80. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 49.60, the open interest changed by -40 which decreased total open position to 537
On 18 Dec BHARATFORG was trading at 1306.45. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was 45.56, the open interest changed by -130 which decreased total open position to 579
On 17 Dec BHARATFORG was trading at 1340.60. The strike last trading price was 1, which was -0.65 lower than the previous day. The implied volatity was 37.80, the open interest changed by -84 which decreased total open position to 723
On 16 Dec BHARATFORG was trading at 1364.10. The strike last trading price was 1.65, which was 0.15 higher than the previous day. The implied volatity was 34.29, the open interest changed by -35 which decreased total open position to 807
On 13 Dec BHARATFORG was trading at 1348.30. The strike last trading price was 1.5, which was -0.80 lower than the previous day. The implied volatity was 31.92, the open interest changed by 37 which increased total open position to 844
On 12 Dec BHARATFORG was trading at 1352.45. The strike last trading price was 2.3, which was -2.45 lower than the previous day. The implied volatity was 32.83, the open interest changed by -12 which decreased total open position to 806
On 11 Dec BHARATFORG was trading at 1379.40. The strike last trading price was 4.75, which was 2.10 higher than the previous day. The implied volatity was 31.77, the open interest changed by 78 which increased total open position to 819
On 10 Dec BHARATFORG was trading at 1361.20. The strike last trading price was 2.65, which was -0.40 lower than the previous day. The implied volatity was 29.33, the open interest changed by -24 which decreased total open position to 740
On 9 Dec BHARATFORG was trading at 1363.45. The strike last trading price was 3.05, which was -0.15 lower than the previous day. The implied volatity was 29.46, the open interest changed by 3 which increased total open position to 763
On 6 Dec BHARATFORG was trading at 1354.75. The strike last trading price was 3.2, which was -2.20 lower than the previous day. The implied volatity was 28.91, the open interest changed by 138 which increased total open position to 759
On 5 Dec BHARATFORG was trading at 1379.20. The strike last trading price was 5.4, which was -1.25 lower than the previous day. The implied volatity was 27.83, the open interest changed by 32 which increased total open position to 620
On 4 Dec BHARATFORG was trading at 1377.90. The strike last trading price was 6.65, which was 3.15 higher than the previous day. The implied volatity was 28.48, the open interest changed by 151 which increased total open position to 578
On 3 Dec BHARATFORG was trading at 1350.40. The strike last trading price was 3.5, which was -0.80 lower than the previous day. The implied volatity was 28.33, the open interest changed by 1 which increased total open position to 426
On 2 Dec BHARATFORG was trading at 1343.75. The strike last trading price was 4.3, which was 0.40 higher than the previous day. The implied volatity was 28.91, the open interest changed by 201 which increased total open position to 435
On 29 Nov BHARATFORG was trading at 1332.25. The strike last trading price was 3.9, which was -0.75 lower than the previous day. The implied volatity was 29.19, the open interest changed by 83 which increased total open position to 232
On 28 Nov BHARATFORG was trading at 1329.20. The strike last trading price was 4.65, which was 0.85 higher than the previous day. The implied volatity was 29.58, the open interest changed by 53 which increased total open position to 147
On 27 Nov BHARATFORG was trading at 1325.40. The strike last trading price was 3.8, which was -0.65 lower than the previous day. The implied volatity was 28.61, the open interest changed by 27 which increased total open position to 93
On 26 Nov BHARATFORG was trading at 1322.15. The strike last trading price was 4.45, which was 0.40 higher than the previous day. The implied volatity was 29.32, the open interest changed by 9 which increased total open position to 65
On 25 Nov BHARATFORG was trading at 1319.55. The strike last trading price was 4.05, which was -0.75 lower than the previous day. The implied volatity was 28.00, the open interest changed by 39 which increased total open position to 59
On 22 Nov BHARATFORG was trading at 1316.15. The strike last trading price was 4.8, which was -2.70 lower than the previous day. The implied volatity was 28.95, the open interest changed by 13 which increased total open position to 33
On 21 Nov BHARATFORG was trading at 1296.20. The strike last trading price was 7.5, which was -0.20 lower than the previous day. The implied volatity was 35.40, the open interest changed by 0 which decreased total open position to 17
On 20 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 7.7, which was 0.00 lower than the previous day. The implied volatity was 31.14, the open interest changed by 15 which increased total open position to 7
On 19 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 7.7, which was 2.70 higher than the previous day. The implied volatity was 31.14, the open interest changed by 5 which increased total open position to 7
On 18 Nov BHARATFORG was trading at 1304.55. The strike last trading price was 5, which was -52.95 lower than the previous day. The implied volatity was 28.60, the open interest changed by 0 which decreased total open position to 2
On 7 Nov BHARATFORG was trading at 1446.65. The strike last trading price was 57.95, which was 0.00 lower than the previous day. The implied volatity was 1.60, 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 57.95, which was 0.00 lower than the previous day. The implied volatity was 0.45, 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 57.95, which was lower than the previous day. The implied volatity was 1.02, the open interest changed by 0 which decreased total open position to 0
| BHARATFORG 26DEC2024 1500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1278.90 | 190.9 | 56.95 | - | 6 | -4 | 93 |
| 19 Dec | 1297.80 | 133.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 1306.45 | 133.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 1340.60 | 133.95 | 0.00 | 0.00 | 0 | -1 | 0 |
| 16 Dec | 1364.10 | 133.95 | -6.25 | - | 9 | -1 | 97 |
| 13 Dec | 1348.30 | 140.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 1352.45 | 140.2 | 22.60 | - | 2 | 0 | 98 |
| 11 Dec | 1379.40 | 117.6 | -9.20 | 27.59 | 10 | -2 | 98 |
| 10 Dec | 1361.20 | 126.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 1363.45 | 126.8 | -2.40 | - | 1 | 0 | 100 |
| 6 Dec | 1354.75 | 129.2 | 7.60 | - | 1 | 0 | 100 |
| 5 Dec | 1379.20 | 121.6 | -1.50 | 30.23 | 19 | 0 | 100 |
| 4 Dec | 1377.90 | 123.1 | -30.30 | 33.85 | 50 | 0 | 100 |
| 3 Dec | 1350.40 | 153.4 | 3.90 | 37.79 | 1 | 0 | 100 |
| 2 Dec | 1343.75 | 149.5 | -14.75 | 33.90 | 10 | -1 | 100 |
| 29 Nov | 1332.25 | 164.25 | -5.75 | 31.54 | 2 | 1 | 100 |
| 28 Nov | 1329.20 | 170 | 2.80 | 40.58 | 32 | 27 | 95 |
| 27 Nov | 1325.40 | 167.2 | -2.80 | 29.09 | 31 | 25 | 67 |
| 26 Nov | 1322.15 | 170 | -6.00 | 32.13 | 3 | 2 | 41 |
| 25 Nov | 1319.55 | 176 | -7.00 | 39.84 | 36 | 35 | 38 |
| 22 Nov | 1316.15 | 183 | 0.00 | 0.00 | 0 | 1 | 0 |
| 21 Nov | 1296.20 | 183 | 38.00 | - | 1 | 0 | 2 |
| 20 Nov | 1323.35 | 145 | 0.00 | - | 1 | 1 | 1 |
| 19 Nov | 1323.35 | 145 | -40.00 | - | 1 | 0 | 1 |
| 18 Nov | 1304.55 | 185 | 53.90 | 32.83 | 1 | 0 | 0 |
| 7 Nov | 1446.65 | 131.1 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1471.05 | 131.1 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 1460.80 | 131.1 | - | 0 | 0 | 0 | |
For Bharat Forge Ltd - strike price 1500 expiring on 26DEC2024
Delta for 1500 PE is -
Historical price for 1500 PE is as follows
On 20 Dec BHARATFORG was trading at 1278.90. The strike last trading price was 190.9, which was 56.95 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 93
On 19 Dec BHARATFORG was trading at 1297.80. The strike last trading price was 133.95, 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 133.95, 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 133.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 16 Dec BHARATFORG was trading at 1364.10. The strike last trading price was 133.95, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 97
On 13 Dec BHARATFORG was trading at 1348.30. The strike last trading price was 140.2, 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 12 Dec BHARATFORG was trading at 1352.45. The strike last trading price was 140.2, which was 22.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 98
On 11 Dec BHARATFORG was trading at 1379.40. The strike last trading price was 117.6, which was -9.20 lower than the previous day. The implied volatity was 27.59, the open interest changed by -2 which decreased total open position to 98
On 10 Dec BHARATFORG was trading at 1361.20. The strike last trading price was 126.8, 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 9 Dec BHARATFORG was trading at 1363.45. The strike last trading price was 126.8, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 6 Dec BHARATFORG was trading at 1354.75. The strike last trading price was 129.2, which was 7.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 5 Dec BHARATFORG was trading at 1379.20. The strike last trading price was 121.6, which was -1.50 lower than the previous day. The implied volatity was 30.23, the open interest changed by 0 which decreased total open position to 100
On 4 Dec BHARATFORG was trading at 1377.90. The strike last trading price was 123.1, which was -30.30 lower than the previous day. The implied volatity was 33.85, the open interest changed by 0 which decreased total open position to 100
On 3 Dec BHARATFORG was trading at 1350.40. The strike last trading price was 153.4, which was 3.90 higher than the previous day. The implied volatity was 37.79, the open interest changed by 0 which decreased total open position to 100
On 2 Dec BHARATFORG was trading at 1343.75. The strike last trading price was 149.5, which was -14.75 lower than the previous day. The implied volatity was 33.90, the open interest changed by -1 which decreased total open position to 100
On 29 Nov BHARATFORG was trading at 1332.25. The strike last trading price was 164.25, which was -5.75 lower than the previous day. The implied volatity was 31.54, the open interest changed by 1 which increased total open position to 100
On 28 Nov BHARATFORG was trading at 1329.20. The strike last trading price was 170, which was 2.80 higher than the previous day. The implied volatity was 40.58, the open interest changed by 27 which increased total open position to 95
On 27 Nov BHARATFORG was trading at 1325.40. The strike last trading price was 167.2, which was -2.80 lower than the previous day. The implied volatity was 29.09, the open interest changed by 25 which increased total open position to 67
On 26 Nov BHARATFORG was trading at 1322.15. The strike last trading price was 170, which was -6.00 lower than the previous day. The implied volatity was 32.13, the open interest changed by 2 which increased total open position to 41
On 25 Nov BHARATFORG was trading at 1319.55. The strike last trading price was 176, which was -7.00 lower than the previous day. The implied volatity was 39.84, the open interest changed by 35 which increased total open position to 38
On 22 Nov BHARATFORG was trading at 1316.15. The strike last trading price was 183, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 21 Nov BHARATFORG was trading at 1296.20. The strike last trading price was 183, which was 38.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 145, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 19 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 145, which was -40.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Nov BHARATFORG was trading at 1304.55. The strike last trading price was 185, which was 53.90 higher than the previous day. The implied volatity was 32.83, 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 131.1, 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 6 Nov BHARATFORG was trading at 1471.05. The strike last trading price was 131.1, 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 5 Nov BHARATFORG was trading at 1460.80. The strike last trading price was 131.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
