BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
21 Nov 2024 04:12 PM IST
| BHARATFORG 28NOV2024 1500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.08
Theta: -0.28
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1296.20 | 0.55 | -0.25 | 48.77 | 353 | -20 | 1,204 | |||
| 20 Nov | 1323.35 | 0.8 | 0.00 | 40.83 | 653 | -143 | 1,224 | |||
| 19 Nov | 1323.35 | 0.8 | 0.05 | 40.83 | 653 | -143 | 1,224 | |||
| 18 Nov | 1304.55 | 0.75 | -1.00 | 40.20 | 765 | -203 | 1,368 | |||
| 14 Nov | 1328.75 | 1.75 | -3.20 | 35.43 | 3,097 | 562 | 1,703 | |||
| 13 Nov | 1321.50 | 4.95 | -1.75 | 43.32 | 1,504 | -98 | 1,141 | |||
| 12 Nov | 1360.60 | 6.7 | -8.85 | 41.69 | 1,798 | -221 | 1,236 | |||
| 11 Nov | 1397.50 | 15.55 | -6.50 | 40.12 | 1,411 | 137 | 1,457 | |||
| 8 Nov | 1420.05 | 22.05 | -14.90 | 37.28 | 1,153 | 137 | 1,305 | |||
| 7 Nov | 1446.65 | 36.95 | -5.65 | 39.27 | 679 | 5 | 1,164 | |||
| 6 Nov | 1471.05 | 42.6 | -0.50 | 36.17 | 1,518 | 157 | 1,164 | |||
| 5 Nov | 1460.80 | 43.1 | 5.45 | 39.11 | 3,038 | -7 | 1,008 | |||
| 4 Nov | 1422.90 | 37.65 | -4.85 | 45.42 | 1,483 | 239 | 1,016 | |||
| 1 Nov | 1418.65 | 42.5 | 2.50 | 44.40 | 160 | 27 | 778 | |||
| 31 Oct | 1410.15 | 40 | -1.55 | - | 522 | 82 | 749 | |||
| 30 Oct | 1420.55 | 41.55 | 22.00 | - | 1,386 | 324 | 641 | |||
| 29 Oct | 1383.35 | 19.55 | 1.90 | - | 360 | 60 | 320 | |||
| 28 Oct | 1365.50 | 17.65 | -6.35 | - | 240 | 71 | 261 | |||
| 25 Oct | 1400.20 | 24 | -5.30 | - | 146 | 18 | 190 | |||
| 24 Oct | 1429.65 | 29.3 | 6.80 | - | 79 | 36 | 170 | |||
| 23 Oct | 1405.00 | 22.5 | -0.65 | - | 101 | 47 | 134 | |||
| 22 Oct | 1406.20 | 23.15 | -15.25 | - | 84 | 19 | 86 | |||
| 21 Oct | 1442.50 | 38.4 | -7.60 | - | 105 | 22 | 65 | |||
| 18 Oct | 1474.75 | 46 | -1.30 | - | 12 | 0 | 43 | |||
|
|
||||||||||
| 17 Oct | 1471.10 | 47.3 | -0.25 | - | 52 | 13 | 42 | |||
| 16 Oct | 1475.00 | 47.55 | -6.45 | - | 41 | 22 | 29 | |||
| 15 Oct | 1480.45 | 54 | -6.00 | - | 6 | 2 | 6 | |||
| 14 Oct | 1490.10 | 60 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1492.35 | 60 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1510.30 | 60 | 0.00 | - | 0 | 4 | 0 | |||
| 8 Oct | 1481.35 | 60 | -66.50 | - | 6 | 3 | 3 | |||
| 7 Oct | 1433.95 | 126.5 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1473.80 | 126.5 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1489.25 | 126.5 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1530.20 | 126.5 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1516.60 | 126.5 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 1522.50 | 126.5 | - | 0 | 0 | 0 | ||||
For Bharat Forge Ltd - strike price 1500 expiring on 28NOV2024
Delta for 1500 CE is 0.02
Historical price for 1500 CE is as follows
On 21 Nov BHARATFORG was trading at 1296.20. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was 48.77, the open interest changed by -20 which decreased total open position to 1204
On 20 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was 40.83, the open interest changed by -143 which decreased total open position to 1224
On 19 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was 40.83, the open interest changed by -143 which decreased total open position to 1224
On 18 Nov BHARATFORG was trading at 1304.55. The strike last trading price was 0.75, which was -1.00 lower than the previous day. The implied volatity was 40.20, the open interest changed by -203 which decreased total open position to 1368
On 14 Nov BHARATFORG was trading at 1328.75. The strike last trading price was 1.75, which was -3.20 lower than the previous day. The implied volatity was 35.43, the open interest changed by 562 which increased total open position to 1703
On 13 Nov BHARATFORG was trading at 1321.50. The strike last trading price was 4.95, which was -1.75 lower than the previous day. The implied volatity was 43.32, the open interest changed by -98 which decreased total open position to 1141
On 12 Nov BHARATFORG was trading at 1360.60. The strike last trading price was 6.7, which was -8.85 lower than the previous day. The implied volatity was 41.69, the open interest changed by -221 which decreased total open position to 1236
On 11 Nov BHARATFORG was trading at 1397.50. The strike last trading price was 15.55, which was -6.50 lower than the previous day. The implied volatity was 40.12, the open interest changed by 137 which increased total open position to 1457
On 8 Nov BHARATFORG was trading at 1420.05. The strike last trading price was 22.05, which was -14.90 lower than the previous day. The implied volatity was 37.28, the open interest changed by 137 which increased total open position to 1305
On 7 Nov BHARATFORG was trading at 1446.65. The strike last trading price was 36.95, which was -5.65 lower than the previous day. The implied volatity was 39.27, the open interest changed by 5 which increased total open position to 1164
On 6 Nov BHARATFORG was trading at 1471.05. The strike last trading price was 42.6, which was -0.50 lower than the previous day. The implied volatity was 36.17, the open interest changed by 157 which increased total open position to 1164
On 5 Nov BHARATFORG was trading at 1460.80. The strike last trading price was 43.1, which was 5.45 higher than the previous day. The implied volatity was 39.11, the open interest changed by -7 which decreased total open position to 1008
On 4 Nov BHARATFORG was trading at 1422.90. The strike last trading price was 37.65, which was -4.85 lower than the previous day. The implied volatity was 45.42, the open interest changed by 239 which increased total open position to 1016
On 1 Nov BHARATFORG was trading at 1418.65. The strike last trading price was 42.5, which was 2.50 higher than the previous day. The implied volatity was 44.40, the open interest changed by 27 which increased total open position to 778
On 31 Oct BHARATFORG was trading at 1410.15. The strike last trading price was 40, which was -1.55 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 41.55, which was 22.00 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 19.55, which was 1.90 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 17.65, which was -6.35 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 24, which was -5.30 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 29.3, which was 6.80 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 22.5, which was -0.65 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 23.15, which was -15.25 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 38.4, which was -7.60 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 46, which was -1.30 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 47.3, which was -0.25 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 47.55, which was -6.45 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 54, which was -6.00 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 60, 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 60, 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 60, 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 60, which was -66.50 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 126.5, 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 4 Oct BHARATFORG was trading at 1473.80. The strike last trading price was 126.5, 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 3 Oct BHARATFORG was trading at 1489.25. The strike last trading price was 126.5, 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 126.5, 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 126.5, 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 126.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BHARATFORG 28NOV2024 1500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1296.20 | 205.2 | 59.20 | - | 14 | -6 | 380 |
| 20 Nov | 1323.35 | 146 | 0.00 | - | 14 | -9 | 388 |
| 19 Nov | 1323.35 | 146 | -46.00 | - | 14 | -7 | 388 |
| 18 Nov | 1304.55 | 192 | 31.05 | 54.90 | 2 | -1 | 396 |
| 14 Nov | 1328.75 | 160.95 | -23.05 | - | 78 | -17 | 398 |
| 13 Nov | 1321.50 | 184 | 32.15 | 61.61 | 44 | -2 | 416 |
| 12 Nov | 1360.60 | 151.85 | 36.85 | 29.06 | 32 | -7 | 418 |
| 11 Nov | 1397.50 | 115 | 18.60 | 42.19 | 11 | -1 | 424 |
| 8 Nov | 1420.05 | 96.4 | 15.65 | 37.76 | 30 | -2 | 425 |
| 7 Nov | 1446.65 | 80.75 | 14.10 | 40.98 | 52 | 12 | 426 |
| 6 Nov | 1471.05 | 66.65 | -16.30 | 38.31 | 187 | 3 | 414 |
| 5 Nov | 1460.80 | 82.95 | -26.25 | 44.50 | 185 | 1 | 411 |
| 4 Nov | 1422.90 | 109.2 | -2.20 | 45.33 | 63 | 1 | 409 |
| 1 Nov | 1418.65 | 111.4 | -5.40 | 47.61 | 4 | 2 | 408 |
| 31 Oct | 1410.15 | 116.8 | 8.80 | - | 59 | 39 | 406 |
| 30 Oct | 1420.55 | 108 | -20.10 | - | 270 | 257 | 366 |
| 29 Oct | 1383.35 | 128.1 | -6.90 | - | 58 | 54 | 109 |
| 28 Oct | 1365.50 | 135 | 27.90 | - | 9 | 8 | 54 |
| 25 Oct | 1400.20 | 107.1 | 22.65 | - | 6 | 4 | 46 |
| 24 Oct | 1429.65 | 84.45 | -7.30 | - | 25 | 18 | 42 |
| 23 Oct | 1405.00 | 91.75 | -13.25 | - | 9 | 2 | 23 |
| 22 Oct | 1406.20 | 105 | 20.00 | - | 9 | 3 | 21 |
| 21 Oct | 1442.50 | 85 | 15.50 | - | 12 | -3 | 18 |
| 18 Oct | 1474.75 | 69.5 | 0.00 | - | 1 | 0 | 20 |
| 17 Oct | 1471.10 | 69.5 | 8.20 | - | 2 | -1 | 19 |
| 16 Oct | 1475.00 | 61.3 | 11.30 | - | 2 | 1 | 19 |
| 15 Oct | 1480.45 | 50 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1490.10 | 50 | 7.45 | - | 5 | 0 | 18 |
| 11 Oct | 1492.35 | 42.55 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1510.30 | 42.55 | -22.45 | - | 14 | -1 | 18 |
| 8 Oct | 1481.35 | 65 | -28.95 | - | 9 | 0 | 19 |
| 7 Oct | 1433.95 | 93.95 | 29.05 | - | 5 | -1 | 18 |
| 4 Oct | 1473.80 | 64.9 | 3.55 | - | 7 | 0 | 17 |
| 3 Oct | 1489.25 | 61.35 | -17.85 | - | 18 | 13 | 13 |
| 1 Oct | 1530.20 | 79.2 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1516.60 | 79.2 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 1522.50 | 79.2 | - | 0 | 0 | 0 | |
For Bharat Forge Ltd - strike price 1500 expiring on 28NOV2024
Delta for 1500 PE is -
Historical price for 1500 PE is as follows
On 21 Nov BHARATFORG was trading at 1296.20. The strike last trading price was 205.2, which was 59.20 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 380
On 20 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 146, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 388
On 19 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 146, which was -46.00 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 388
On 18 Nov BHARATFORG was trading at 1304.55. The strike last trading price was 192, which was 31.05 higher than the previous day. The implied volatity was 54.90, the open interest changed by -1 which decreased total open position to 396
On 14 Nov BHARATFORG was trading at 1328.75. The strike last trading price was 160.95, which was -23.05 lower than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 398
On 13 Nov BHARATFORG was trading at 1321.50. The strike last trading price was 184, which was 32.15 higher than the previous day. The implied volatity was 61.61, the open interest changed by -2 which decreased total open position to 416
On 12 Nov BHARATFORG was trading at 1360.60. The strike last trading price was 151.85, which was 36.85 higher than the previous day. The implied volatity was 29.06, the open interest changed by -7 which decreased total open position to 418
On 11 Nov BHARATFORG was trading at 1397.50. The strike last trading price was 115, which was 18.60 higher than the previous day. The implied volatity was 42.19, the open interest changed by -1 which decreased total open position to 424
On 8 Nov BHARATFORG was trading at 1420.05. The strike last trading price was 96.4, which was 15.65 higher than the previous day. The implied volatity was 37.76, the open interest changed by -2 which decreased total open position to 425
On 7 Nov BHARATFORG was trading at 1446.65. The strike last trading price was 80.75, which was 14.10 higher than the previous day. The implied volatity was 40.98, the open interest changed by 12 which increased total open position to 426
On 6 Nov BHARATFORG was trading at 1471.05. The strike last trading price was 66.65, which was -16.30 lower than the previous day. The implied volatity was 38.31, the open interest changed by 3 which increased total open position to 414
On 5 Nov BHARATFORG was trading at 1460.80. The strike last trading price was 82.95, which was -26.25 lower than the previous day. The implied volatity was 44.50, the open interest changed by 1 which increased total open position to 411
On 4 Nov BHARATFORG was trading at 1422.90. The strike last trading price was 109.2, which was -2.20 lower than the previous day. The implied volatity was 45.33, the open interest changed by 1 which increased total open position to 409
On 1 Nov BHARATFORG was trading at 1418.65. The strike last trading price was 111.4, which was -5.40 lower than the previous day. The implied volatity was 47.61, the open interest changed by 2 which increased total open position to 408
On 31 Oct BHARATFORG was trading at 1410.15. The strike last trading price was 116.8, which was 8.80 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 108, which was -20.10 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 128.1, which was -6.90 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 135, which was 27.90 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 107.1, which was 22.65 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 84.45, which was -7.30 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 91.75, which was -13.25 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 105, which was 20.00 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 85, which was 15.50 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 69.5, 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 69.5, which was 8.20 higher 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 61.3, which was 11.30 higher 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 50, 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 50, which was 7.45 higher 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 42.55, 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 42.55, which was -22.45 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 65, which was -28.95 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 93.95, which was 29.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct BHARATFORG was trading at 1473.80. The strike last trading price was 64.9, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct BHARATFORG was trading at 1489.25. The strike last trading price was 61.35, which was -17.85 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 79.2, 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 79.2, 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 79.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
