BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
16 Sep 2024 04:12 PM IST
| BHARATFORG 1500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1601.20 | 99.25 | -21.00 | 23,000 | 2,000 | 72,500 | ||||
| 13 Sept | 1616.25 | 120.25 | 25.25 | 27,000 | -4,000 | 71,000 | ||||
| 12 Sept | 1591.00 | 95 | 19.00 | 36,000 | -8,000 | 76,000 | ||||
| 11 Sept | 1561.70 | 76 | -11.50 | 20,500 | 4,500 | 84,000 | ||||
| 10 Sept | 1570.65 | 87.5 | 10.65 | 14,500 | 1,500 | 80,000 | ||||
| 9 Sept | 1555.15 | 76.85 | -1.15 | 39,500 | 5,500 | 78,500 | ||||
| 6 Sept | 1551.20 | 78 | -42.15 | 27,500 | 7,500 | 73,000 | ||||
| 5 Sept | 1608.95 | 120.15 | -6.00 | 19,000 | -2,000 | 65,500 | ||||
| 4 Sept | 1605.70 | 126.15 | 34.25 | 48,500 | 9,000 | 67,000 | ||||
| 3 Sept | 1567.10 | 91.9 | 2.25 | 34,500 | 9,000 | 56,500 | ||||
| 2 Sept | 1562.45 | 89.65 | -21.15 | 14,000 | 8,000 | 47,500 | ||||
| 30 Aug | 1587.00 | 110.8 | 11.95 | 14,000 | 2,000 | 39,000 | ||||
| 29 Aug | 1577.90 | 98.85 | -15.15 | 3,500 | 2,000 | 36,500 | ||||
| 28 Aug | 1584.50 | 114 | -11.80 | 22,000 | 16,000 | 34,500 | ||||
| 27 Aug | 1607.40 | 125.8 | -24.20 | 10,500 | 9,000 | 18,000 | ||||
| 26 Aug | 1634.70 | 150 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1620.30 | 150 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1621.20 | 150 | 28.55 | 1,000 | 0 | 9,000 | ||||
| 21 Aug | 1600.00 | 121.45 | 2.05 | 8,000 | 3,000 | 9,000 | ||||
| 20 Aug | 1577.40 | 119.4 | -7.00 | 9,500 | -1,500 | 5,500 | ||||
|
|
||||||||||
| 19 Aug | 1587.70 | 126.4 | -43.55 | 7,000 | 0 | 0 | ||||
| 14 Aug | 1567.20 | 169.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1581.05 | 169.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1593.55 | 169.95 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1605.45 | 169.95 | 0 | 0 | 0 | |||||
For Bharat Forge Ltd - strike price 1500 expiring on 26SEP2024
Delta for 1500 CE is -
Historical price for 1500 CE is as follows
On 16 Sept BHARATFORG was trading at 1601.20. The strike last trading price was 99.25, which was -21.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 72500
On 13 Sept BHARATFORG was trading at 1616.25. The strike last trading price was 120.25, which was 25.25 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 71000
On 12 Sept BHARATFORG was trading at 1591.00. The strike last trading price was 95, which was 19.00 higher than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 76000
On 11 Sept BHARATFORG was trading at 1561.70. The strike last trading price was 76, which was -11.50 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 84000
On 10 Sept BHARATFORG was trading at 1570.65. The strike last trading price was 87.5, which was 10.65 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 80000
On 9 Sept BHARATFORG was trading at 1555.15. The strike last trading price was 76.85, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 78500
On 6 Sept BHARATFORG was trading at 1551.20. The strike last trading price was 78, which was -42.15 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 73000
On 5 Sept BHARATFORG was trading at 1608.95. The strike last trading price was 120.15, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 65500
On 4 Sept BHARATFORG was trading at 1605.70. The strike last trading price was 126.15, which was 34.25 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 67000
On 3 Sept BHARATFORG was trading at 1567.10. The strike last trading price was 91.9, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 56500
On 2 Sept BHARATFORG was trading at 1562.45. The strike last trading price was 89.65, which was -21.15 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 47500
On 30 Aug BHARATFORG was trading at 1587.00. The strike last trading price was 110.8, which was 11.95 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 39000
On 29 Aug BHARATFORG was trading at 1577.90. The strike last trading price was 98.85, which was -15.15 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 36500
On 28 Aug BHARATFORG was trading at 1584.50. The strike last trading price was 114, which was -11.80 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 34500
On 27 Aug BHARATFORG was trading at 1607.40. The strike last trading price was 125.8, which was -24.20 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 18000
On 26 Aug BHARATFORG was trading at 1634.70. The strike last trading price was 150, 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 Aug BHARATFORG was trading at 1620.30. The strike last trading price was 150, 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 22 Aug BHARATFORG was trading at 1621.20. The strike last trading price was 150, which was 28.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9000
On 21 Aug BHARATFORG was trading at 1600.00. The strike last trading price was 121.45, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 9000
On 20 Aug BHARATFORG was trading at 1577.40. The strike last trading price was 119.4, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 5500
On 19 Aug BHARATFORG was trading at 1587.70. The strike last trading price was 126.4, which was -43.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug BHARATFORG was trading at 1567.20. The strike last trading price was 169.95, 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 Aug BHARATFORG was trading at 1581.05. The strike last trading price was 169.95, 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 12 Aug BHARATFORG was trading at 1593.55. The strike last trading price was 169.95, 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 8 Aug BHARATFORG was trading at 1605.45. The strike last trading price was 169.95, 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 1500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1601.20 | 3.15 | -0.30 | 3,88,000 | -17,500 | 2,71,500 |
| 13 Sept | 1616.25 | 3.45 | -2.55 | 3,26,000 | -41,000 | 2,89,000 |
| 12 Sept | 1591.00 | 6 | -6.40 | 3,80,000 | 36,500 | 3,35,500 |
| 11 Sept | 1561.70 | 12.4 | 2.80 | 3,50,500 | 7,000 | 3,03,000 |
| 10 Sept | 1570.65 | 9.6 | -6.45 | 2,32,500 | 18,000 | 2,96,500 |
| 9 Sept | 1555.15 | 16.05 | -5.70 | 3,28,000 | 500 | 2,76,000 |
| 6 Sept | 1551.20 | 21.75 | 12.75 | 5,61,000 | 7,000 | 2,75,000 |
| 5 Sept | 1608.95 | 9 | -2.00 | 3,72,500 | 1,500 | 2,68,000 |
| 4 Sept | 1605.70 | 11 | -6.80 | 4,48,500 | 34,000 | 2,68,500 |
| 3 Sept | 1567.10 | 17.8 | -0.10 | 4,44,000 | 11,500 | 2,35,000 |
| 2 Sept | 1562.45 | 17.9 | 4.55 | 4,82,500 | -7,500 | 2,24,500 |
| 30 Aug | 1587.00 | 13.35 | -4.55 | 2,09,000 | -40,000 | 2,31,500 |
| 29 Aug | 1577.90 | 17.9 | -1.60 | 2,12,500 | 1,00,500 | 2,71,000 |
| 28 Aug | 1584.50 | 19.5 | 4.50 | 1,33,500 | 36,000 | 1,70,000 |
| 27 Aug | 1607.40 | 15 | 4.90 | 84,000 | 44,000 | 1,30,500 |
| 26 Aug | 1634.70 | 10.1 | -2.90 | 28,500 | 13,500 | 85,000 |
| 23 Aug | 1620.30 | 13 | 1.70 | 46,500 | 25,500 | 71,500 |
| 22 Aug | 1621.20 | 11.3 | -2.85 | 37,000 | 11,500 | 46,000 |
| 21 Aug | 1600.00 | 14.15 | -9.75 | 39,500 | 27,500 | 34,000 |
| 20 Aug | 1577.40 | 23.9 | -2.10 | 25,500 | 5,500 | 6,000 |
| 19 Aug | 1587.70 | 26 | -32.80 | 500 | 0 | 0 |
| 14 Aug | 1567.20 | 58.8 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1581.05 | 58.8 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1593.55 | 58.8 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1605.45 | 58.8 | 0 | 0 | 0 | |
For Bharat Forge Ltd - strike price 1500 expiring on 26SEP2024
Delta for 1500 PE is -
Historical price for 1500 PE is as follows
On 16 Sept BHARATFORG was trading at 1601.20. The strike last trading price was 3.15, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -17500 which decreased total open position to 271500
On 13 Sept BHARATFORG was trading at 1616.25. The strike last trading price was 3.45, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by -41000 which decreased total open position to 289000
On 12 Sept BHARATFORG was trading at 1591.00. The strike last trading price was 6, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 36500 which increased total open position to 335500
On 11 Sept BHARATFORG was trading at 1561.70. The strike last trading price was 12.4, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 303000
On 10 Sept BHARATFORG was trading at 1570.65. The strike last trading price was 9.6, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 296500
On 9 Sept BHARATFORG was trading at 1555.15. The strike last trading price was 16.05, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 276000
On 6 Sept BHARATFORG was trading at 1551.20. The strike last trading price was 21.75, which was 12.75 higher than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 275000
On 5 Sept BHARATFORG was trading at 1608.95. The strike last trading price was 9, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 268000
On 4 Sept BHARATFORG was trading at 1605.70. The strike last trading price was 11, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 34000 which increased total open position to 268500
On 3 Sept BHARATFORG was trading at 1567.10. The strike last trading price was 17.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 11500 which increased total open position to 235000
On 2 Sept BHARATFORG was trading at 1562.45. The strike last trading price was 17.9, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 224500
On 30 Aug BHARATFORG was trading at 1587.00. The strike last trading price was 13.35, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by -40000 which decreased total open position to 231500
On 29 Aug BHARATFORG was trading at 1577.90. The strike last trading price was 17.9, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 100500 which increased total open position to 271000
On 28 Aug BHARATFORG was trading at 1584.50. The strike last trading price was 19.5, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 170000
On 27 Aug BHARATFORG was trading at 1607.40. The strike last trading price was 15, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 130500
On 26 Aug BHARATFORG was trading at 1634.70. The strike last trading price was 10.1, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 85000
On 23 Aug BHARATFORG was trading at 1620.30. The strike last trading price was 13, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 71500
On 22 Aug BHARATFORG was trading at 1621.20. The strike last trading price was 11.3, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 11500 which increased total open position to 46000
On 21 Aug BHARATFORG was trading at 1600.00. The strike last trading price was 14.15, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 34000
On 20 Aug BHARATFORG was trading at 1577.40. The strike last trading price was 23.9, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 6000
On 19 Aug BHARATFORG was trading at 1587.70. The strike last trading price was 26, which was -32.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug BHARATFORG was trading at 1567.20. The strike last trading price was 58.8, 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 Aug BHARATFORG was trading at 1581.05. The strike last trading price was 58.8, 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 12 Aug BHARATFORG was trading at 1593.55. The strike last trading price was 58.8, 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 8 Aug BHARATFORG was trading at 1605.45. The strike last trading price was 58.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0