BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
18 Oct 2024 02:02 PM IST
| BHARATFORG 1500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 18 Oct | 1475.00 | 20.65 | -0.75 | 10,81,000 | -1,18,500 | 5,24,500 | ||||
| 17 Oct | 1471.10 | 21.4 | -0.60 | 9,79,500 | 1,10,500 | 6,44,500 | ||||
| 16 Oct | 1475.00 | 22 | -4.60 | 10,81,000 | -92,500 | 5,35,000 | ||||
| 15 Oct | 1480.45 | 26.6 | -4.60 | 11,12,500 | 1,40,000 | 6,26,500 | ||||
| 14 Oct | 1490.10 | 31.2 | 0.10 | 10,90,500 | 77,000 | 4,91,000 | ||||
| 11 Oct | 1492.35 | 31.1 | -6.45 | 5,51,500 | 11,500 | 4,13,000 | ||||
| 10 Oct | 1501.05 | 37.55 | -7.40 | 4,09,000 | 17,500 | 3,98,000 | ||||
| 9 Oct | 1510.30 | 44.95 | 7.85 | 11,36,500 | -36,500 | 3,82,500 | ||||
| 8 Oct | 1481.35 | 37.1 | 15.20 | 7,58,500 | 36,000 | 4,31,000 | ||||
| 7 Oct | 1433.95 | 21.9 | -15.20 | 7,12,000 | 1,17,000 | 4,04,000 | ||||
| 4 Oct | 1473.80 | 37.1 | -9.40 | 6,95,500 | 64,500 | 2,86,500 | ||||
| 3 Oct | 1489.25 | 46.5 | -26.00 | 6,80,500 | 98,500 | 2,23,000 | ||||
| 1 Oct | 1530.20 | 72.5 | 4.00 | 1,16,500 | 17,500 | 1,23,500 | ||||
| 30 Sept | 1516.60 | 68.5 | -5.50 | 85,000 | 15,000 | 1,06,000 | ||||
| 27 Sept | 1522.50 | 74 | -4.20 | 1,33,500 | 24,500 | 91,500 | ||||
| 26 Sept | 1528.50 | 78.2 | -23.80 | 2,31,000 | 53,000 | 68,500 | ||||
| 25 Sept | 1559.50 | 102 | -17.70 | 2,500 | 0 | 15,500 | ||||
| 24 Sept | 1572.75 | 119.7 | -1.30 | 2,500 | 0 | 15,500 | ||||
| 23 Sept | 1582.20 | 121 | -4.00 | 15,500 | 5,500 | 15,500 | ||||
| 20 Sept | 1591.35 | 125 | 15.00 | 8,500 | 5,000 | 10,000 | ||||
| 19 Sept | 1585.95 | 110 | -51.30 | 5,000 | 0 | 0 | ||||
| 18 Sept | 1575.70 | 161.3 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 1596.10 | 161.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 1601.20 | 161.3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1616.25 | 161.3 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1570.65 | 161.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1555.15 | 161.3 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1551.20 | 161.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1562.45 | 161.3 | 0 | 0 | 0 | |||||
For Bharat Forge Ltd - strike price 1500 expiring on 31OCT2024
Delta for 1500 CE is -
Historical price for 1500 CE is as follows
On 18 Oct BHARATFORG was trading at 1475.00. The strike last trading price was 20.65, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -118500 which decreased total open position to 524500
On 17 Oct BHARATFORG was trading at 1471.10. The strike last trading price was 21.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 110500 which increased total open position to 644500
On 16 Oct BHARATFORG was trading at 1475.00. The strike last trading price was 22, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by -92500 which decreased total open position to 535000
On 15 Oct BHARATFORG was trading at 1480.45. The strike last trading price was 26.6, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 140000 which increased total open position to 626500
On 14 Oct BHARATFORG was trading at 1490.10. The strike last trading price was 31.2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 77000 which increased total open position to 491000
On 11 Oct BHARATFORG was trading at 1492.35. The strike last trading price was 31.1, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 11500 which increased total open position to 413000
On 10 Oct BHARATFORG was trading at 1501.05. The strike last trading price was 37.55, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 398000
On 9 Oct BHARATFORG was trading at 1510.30. The strike last trading price was 44.95, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by -36500 which decreased total open position to 382500
On 8 Oct BHARATFORG was trading at 1481.35. The strike last trading price was 37.1, which was 15.20 higher than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 431000
On 7 Oct BHARATFORG was trading at 1433.95. The strike last trading price was 21.9, which was -15.20 lower than the previous day. The implied volatity was -, the open interest changed by 117000 which increased total open position to 404000
On 4 Oct BHARATFORG was trading at 1473.80. The strike last trading price was 37.1, which was -9.40 lower than the previous day. The implied volatity was -, the open interest changed by 64500 which increased total open position to 286500
On 3 Oct BHARATFORG was trading at 1489.25. The strike last trading price was 46.5, which was -26.00 lower than the previous day. The implied volatity was -, the open interest changed by 98500 which increased total open position to 223000
On 1 Oct BHARATFORG was trading at 1530.20. The strike last trading price was 72.5, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 123500
On 30 Sept BHARATFORG was trading at 1516.60. The strike last trading price was 68.5, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 106000
On 27 Sept BHARATFORG was trading at 1522.50. The strike last trading price was 74, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 24500 which increased total open position to 91500
On 26 Sept BHARATFORG was trading at 1528.50. The strike last trading price was 78.2, which was -23.80 lower than the previous day. The implied volatity was -, the open interest changed by 53000 which increased total open position to 68500
On 25 Sept BHARATFORG was trading at 1559.50. The strike last trading price was 102, which was -17.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15500
On 24 Sept BHARATFORG was trading at 1572.75. The strike last trading price was 119.7, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15500
On 23 Sept BHARATFORG was trading at 1582.20. The strike last trading price was 121, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 15500
On 20 Sept BHARATFORG was trading at 1591.35. The strike last trading price was 125, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 10000
On 19 Sept BHARATFORG was trading at 1585.95. The strike last trading price was 110, which was -51.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Sept BHARATFORG was trading at 1575.70. The strike last trading price was 161.3, 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 17 Sept BHARATFORG was trading at 1596.10. The strike last trading price was 161.3, 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 16 Sept BHARATFORG was trading at 1601.20. The strike last trading price was 161.3, 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 Sept BHARATFORG was trading at 1616.25. The strike last trading price was 161.3, 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 10 Sept BHARATFORG was trading at 1570.65. The strike last trading price was 161.3, 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 9 Sept BHARATFORG was trading at 1555.15. The strike last trading price was 161.3, 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 Sept BHARATFORG was trading at 1551.20. The strike last trading price was 161.3, 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 2 Sept BHARATFORG was trading at 1562.45. The strike last trading price was 161.3, 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 |
| 18 Oct | 1475.00 | 37.65 | -5.70 | 1,60,000 | 2,500 | 3,06,000 |
| 17 Oct | 1471.10 | 43.35 | 0.65 | 2,09,000 | -7,500 | 3,03,500 |
| 16 Oct | 1475.00 | 42.7 | 5.00 | 1,90,000 | -13,500 | 3,11,500 |
| 15 Oct | 1480.45 | 37.7 | 5.20 | 2,36,500 | 22,500 | 3,22,000 |
| 14 Oct | 1490.10 | 32.5 | -0.35 | 3,23,000 | 9,000 | 3,00,000 |
| 11 Oct | 1492.35 | 32.85 | -1.05 | 2,92,000 | -17,000 | 2,91,500 |
| 10 Oct | 1501.05 | 33.9 | 3.00 | 2,98,500 | 5,500 | 3,08,500 |
| 9 Oct | 1510.30 | 30.9 | -12.60 | 4,22,500 | 36,500 | 3,04,000 |
| 8 Oct | 1481.35 | 43.5 | -30.45 | 73,000 | -16,000 | 2,67,500 |
| 7 Oct | 1433.95 | 73.95 | 20.80 | 2,46,500 | -10,000 | 2,83,500 |
| 4 Oct | 1473.80 | 53.15 | 4.10 | 3,35,500 | 0 | 2,93,000 |
| 3 Oct | 1489.25 | 49.05 | 16.05 | 7,58,500 | 10,000 | 2,95,000 |
| 1 Oct | 1530.20 | 33 | -4.50 | 2,38,000 | 24,000 | 2,84,500 |
| 30 Sept | 1516.60 | 37.5 | 0.70 | 3,40,000 | 52,500 | 2,63,000 |
| 27 Sept | 1522.50 | 36.8 | -0.45 | 2,82,500 | 21,000 | 2,09,500 |
| 26 Sept | 1528.50 | 37.25 | 9.65 | 6,64,500 | 84,500 | 1,88,500 |
| 25 Sept | 1559.50 | 27.6 | 2.45 | 1,05,500 | 16,000 | 1,03,500 |
| 24 Sept | 1572.75 | 25.15 | 0.85 | 75,000 | 13,000 | 88,000 |
| 23 Sept | 1582.20 | 24.3 | 5.55 | 71,500 | 25,500 | 74,500 |
| 20 Sept | 1591.35 | 18.75 | -4.25 | 1,13,000 | 27,500 | 49,500 |
| 19 Sept | 1585.95 | 23 | -3.00 | 70,500 | 18,500 | 22,000 |
| 18 Sept | 1575.70 | 26 | -0.50 | 4,000 | 3,000 | 3,500 |
| 17 Sept | 1596.10 | 26.5 | -25.60 | 1,500 | 0 | 500 |
| 16 Sept | 1601.20 | 52.1 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1616.25 | 52.1 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1570.65 | 52.1 | 0.00 | 0 | 500 | 0 |
| 9 Sept | 1555.15 | 52.1 | -12.55 | 500 | 0 | 0 |
| 6 Sept | 1551.20 | 64.65 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1562.45 | 64.65 | 0 | 0 | 0 | |
For Bharat Forge Ltd - strike price 1500 expiring on 31OCT2024
Delta for 1500 PE is -
Historical price for 1500 PE is as follows
On 18 Oct BHARATFORG was trading at 1475.00. The strike last trading price was 37.65, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 306000
On 17 Oct BHARATFORG was trading at 1471.10. The strike last trading price was 43.35, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 303500
On 16 Oct BHARATFORG was trading at 1475.00. The strike last trading price was 42.7, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 311500
On 15 Oct BHARATFORG was trading at 1480.45. The strike last trading price was 37.7, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 322000
On 14 Oct BHARATFORG was trading at 1490.10. The strike last trading price was 32.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 300000
On 11 Oct BHARATFORG was trading at 1492.35. The strike last trading price was 32.85, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -17000 which decreased total open position to 291500
On 10 Oct BHARATFORG was trading at 1501.05. The strike last trading price was 33.9, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 308500
On 9 Oct BHARATFORG was trading at 1510.30. The strike last trading price was 30.9, which was -12.60 lower than the previous day. The implied volatity was -, the open interest changed by 36500 which increased total open position to 304000
On 8 Oct BHARATFORG was trading at 1481.35. The strike last trading price was 43.5, which was -30.45 lower than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 267500
On 7 Oct BHARATFORG was trading at 1433.95. The strike last trading price was 73.95, which was 20.80 higher than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 283500
On 4 Oct BHARATFORG was trading at 1473.80. The strike last trading price was 53.15, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 293000
On 3 Oct BHARATFORG was trading at 1489.25. The strike last trading price was 49.05, which was 16.05 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 295000
On 1 Oct BHARATFORG was trading at 1530.20. The strike last trading price was 33, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 284500
On 30 Sept BHARATFORG was trading at 1516.60. The strike last trading price was 37.5, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 263000
On 27 Sept BHARATFORG was trading at 1522.50. The strike last trading price was 36.8, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 209500
On 26 Sept BHARATFORG was trading at 1528.50. The strike last trading price was 37.25, which was 9.65 higher than the previous day. The implied volatity was -, the open interest changed by 84500 which increased total open position to 188500
On 25 Sept BHARATFORG was trading at 1559.50. The strike last trading price was 27.6, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 103500
On 24 Sept BHARATFORG was trading at 1572.75. The strike last trading price was 25.15, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 88000
On 23 Sept BHARATFORG was trading at 1582.20. The strike last trading price was 24.3, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 74500
On 20 Sept BHARATFORG was trading at 1591.35. The strike last trading price was 18.75, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 49500
On 19 Sept BHARATFORG was trading at 1585.95. The strike last trading price was 23, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 18500 which increased total open position to 22000
On 18 Sept BHARATFORG was trading at 1575.70. The strike last trading price was 26, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3500
On 17 Sept BHARATFORG was trading at 1596.10. The strike last trading price was 26.5, which was -25.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 500
On 16 Sept BHARATFORG was trading at 1601.20. The strike last trading price was 52.1, 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 13 Sept BHARATFORG was trading at 1616.25. The strike last trading price was 52.1, 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 10 Sept BHARATFORG was trading at 1570.65. The strike last trading price was 52.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 0
On 9 Sept BHARATFORG was trading at 1555.15. The strike last trading price was 52.1, which was -12.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept BHARATFORG was trading at 1551.20. The strike last trading price was 64.65, 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 2 Sept BHARATFORG was trading at 1562.45. The strike last trading price was 64.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
