BHARATFORG
BHARAT FORGE LTD
Historical option data for BHARATFORG
05 Jul 2024 04:12 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 1672.25 | 178.65 | 6.40 | - | 500 | 0 | 22,000 | |||
| 4 Jul | 1670.30 | 172.25 | - | 3,500 | 1,000 | 22,000 | ||||
| 3 Jul | 1657.60 | 160.55 | - | 1,000 | 0 | 21,000 | ||||
| 2 Jul | 1645.50 | 165.8 | - | 1,500 | 0 | 21,000 | ||||
|
|
||||||||||
| 1 Jul | 1665.95 | 181.5 | - | 500 | 0 | 21,000 | ||||
| 28 Jun | 1670.35 | 196 | - | 1,000 | 500 | 21,000 | ||||
| 27 Jun | 1680.55 | 195 | - | 3,000 | 2,000 | 20,500 | ||||
| 26 Jun | 1679.50 | 193.35 | - | 10,000 | 18,500 | 18,500 | ||||
| 25 Jun | 1719.45 | 220 | - | 0 | 0 | 0 | ||||
| 24 Jun | 1743.10 | 220 | - | 0 | 0 | 0 | ||||
| 21 Jun | 1752.20 | 220.00 | - | 0 | 0 | 0 | ||||
| 20 Jun | 1791.40 | 220.00 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1703.40 | 220.00 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1696.70 | 220.00 | - | 0 | 15,000 | 0 | ||||
| 14 Jun | 1717.30 | 220.00 | - | 15,000 | 0 | 0 | ||||
| 13 Jun | 1636.95 | 39.00 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1631.60 | 39.00 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1583.20 | 39.00 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1583.20 | 39.00 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1557.05 | 39.00 | - | 0 | 0 | 0 | ||||
For BHARAT FORGE LTD - strike price 1500 expiring on 25JUL2024
Delta for 1500 CE is -
Historical price for 1500 CE is as follows
On 5 Jul BHARATFORG was trading at 1672.25. The strike last trading price was 178.65, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22000
On 4 Jul BHARATFORG was trading at 1670.30. The strike last trading price was 172.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 22000
On 3 Jul BHARATFORG was trading at 1657.60. The strike last trading price was 160.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21000
On 2 Jul BHARATFORG was trading at 1645.50. The strike last trading price was 165.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21000
On 1 Jul BHARATFORG was trading at 1665.95. The strike last trading price was 181.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21000
On 28 Jun BHARATFORG was trading at 1670.35. The strike last trading price was 196, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 21000
On 27 Jun BHARATFORG was trading at 1680.55. The strike last trading price was 195, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 20500
On 26 Jun BHARATFORG was trading at 1679.50. The strike last trading price was 193.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 18500 which increased total open position to 18500
On 25 Jun BHARATFORG was trading at 1719.45. The strike last trading price was 220, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jun BHARATFORG was trading at 1743.10. The strike last trading price was 220, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jun BHARATFORG was trading at 1752.20. The strike last trading price was 220.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jun BHARATFORG was trading at 1791.40. The strike last trading price was 220.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun BHARATFORG was trading at 1703.40. The strike last trading price was 220.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun BHARATFORG was trading at 1696.70. The strike last trading price was 220.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 0
On 14 Jun BHARATFORG was trading at 1717.30. The strike last trading price was 220.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun BHARATFORG was trading at 1636.95. The strike last trading price was 39.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun BHARATFORG was trading at 1631.60. The strike last trading price was 39.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun BHARATFORG was trading at 1583.20. The strike last trading price was 39.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun BHARATFORG was trading at 1583.20. The strike last trading price was 39.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun BHARATFORG was trading at 1557.05. The strike last trading price was 39.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1672.25 | 4.3 | -1.65 | - | 1,78,500 | 1,500 | 2,17,000 |
| 4 Jul | 1670.30 | 5.95 | - | 4,32,000 | -10,000 | 2,15,500 | |
| 3 Jul | 1657.60 | 7.6 | - | 1,86,500 | 29,500 | 2,25,500 | |
| 2 Jul | 1645.50 | 8.85 | - | 1,38,000 | 58,500 | 1,96,000 | |
| 1 Jul | 1665.95 | 6.8 | - | 1,02,500 | 31,000 | 1,37,500 | |
| 28 Jun | 1670.35 | 8.35 | - | 1,37,000 | 37,000 | 1,06,500 | |
| 27 Jun | 1680.55 | 9.5 | - | 69,000 | 30,000 | 69,500 | |
| 26 Jun | 1679.50 | 10 | - | 32,000 | 39,500 | 39,500 | |
| 25 Jun | 1719.45 | 8 | - | 0 | 500 | 0 | |
| 24 Jun | 1743.10 | 8 | - | 500 | 0 | 17,000 | |
| 21 Jun | 1752.20 | 7.30 | - | 1,500 | 1,000 | 17,000 | |
| 20 Jun | 1791.40 | 7.30 | - | 7,500 | 500 | 16,000 | |
| 19 Jun | 1703.40 | 9.55 | - | 11,500 | 6,000 | 15,500 | |
| 18 Jun | 1696.70 | 9.30 | - | 4,000 | 2,500 | 9,500 | |
| 14 Jun | 1717.30 | 4.10 | - | 11,000 | 7,000 | 7,000 | |
| 13 Jun | 1636.95 | 200.05 | - | 0 | 0 | 0 | |
| 12 Jun | 1631.60 | 200.05 | - | 0 | 0 | 0 | |
| 10 Jun | 1583.20 | 200.05 | - | 0 | 0 | 0 | |
| 7 Jun | 1583.20 | 200.05 | - | 0 | 0 | 0 | |
| 6 Jun | 1557.05 | 200.05 | - | 0 | 0 | 0 | |
For BHARAT FORGE LTD - strike price 1500 expiring on 25JUL2024
Delta for 1500 PE is -
Historical price for 1500 PE is as follows
On 5 Jul BHARATFORG was trading at 1672.25. The strike last trading price was 4.3, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 217000
On 4 Jul BHARATFORG was trading at 1670.30. The strike last trading price was 5.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 215500
On 3 Jul BHARATFORG was trading at 1657.60. The strike last trading price was 7.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 29500 which increased total open position to 225500
On 2 Jul BHARATFORG was trading at 1645.50. The strike last trading price was 8.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 196000
On 1 Jul BHARATFORG was trading at 1665.95. The strike last trading price was 6.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 31000 which increased total open position to 137500
On 28 Jun BHARATFORG was trading at 1670.35. The strike last trading price was 8.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 37000 which increased total open position to 106500
On 27 Jun BHARATFORG was trading at 1680.55. The strike last trading price was 9.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 69500
On 26 Jun BHARATFORG was trading at 1679.50. The strike last trading price was 10, which was lower than the previous day. The implied volatity was -, the open interest changed by 39500 which increased total open position to 39500
On 25 Jun BHARATFORG was trading at 1719.45. The strike last trading price was 8, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 0
On 24 Jun BHARATFORG was trading at 1743.10. The strike last trading price was 8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17000
On 21 Jun BHARATFORG was trading at 1752.20. The strike last trading price was 7.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 17000
On 20 Jun BHARATFORG was trading at 1791.40. The strike last trading price was 7.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 16000
On 19 Jun BHARATFORG was trading at 1703.40. The strike last trading price was 9.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 15500
On 18 Jun BHARATFORG was trading at 1696.70. The strike last trading price was 9.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 9500
On 14 Jun BHARATFORG was trading at 1717.30. The strike last trading price was 4.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 7000
On 13 Jun BHARATFORG was trading at 1636.95. The strike last trading price was 200.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun BHARATFORG was trading at 1631.60. The strike last trading price was 200.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun BHARATFORG was trading at 1583.20. The strike last trading price was 200.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun BHARATFORG was trading at 1583.20. The strike last trading price was 200.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun BHARATFORG was trading at 1557.05. The strike last trading price was 200.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0