BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
06 Sep 2024 04:12 PM IST
| BHARATFORG 1520 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1551.20 | 65 | -43.25 | 38,000 | 4,500 | 11,000 | ||||
| 5 Sept | 1608.95 | 108.25 | -2.05 | 2,500 | 2,000 | 6,000 | ||||
| 4 Sept | 1605.70 | 110.3 | 35.90 | 6,000 | 1,500 | 4,000 | ||||
| 3 Sept | 1567.10 | 74.4 | 0.00 | 0 | 2,000 | 0 | ||||
| 2 Sept | 1562.45 | 74.4 | -16.50 | 3,500 | 2,500 | 3,000 | ||||
| 30 Aug | 1587.00 | 90.9 | -157.95 | 500 | 0 | 0 | ||||
| 29 Aug | 1577.90 | 248.85 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 1584.50 | 248.85 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1607.40 | 248.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1634.70 | 248.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1620.30 | 248.85 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1621.20 | 248.85 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1600.00 | 248.85 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1577.40 | 248.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1587.70 | 248.85 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1567.20 | 248.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1581.05 | 248.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1593.55 | 248.85 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1605.45 | 248.85 | 248.85 | 0 | 0 | 0 | ||||
| 25 Jul | 1592.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 1591.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 1598.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 1625.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 1579.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 1621.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 1653.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 1633.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 1618.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 1640.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 1659.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 1670.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 1674.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 1672.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 1670.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 1657.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 1645.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 1 Jul | 1665.95 | 0 | 0 | 0 | 0 | |||||
For Bharat Forge Ltd - strike price 1520 expiring on 26SEP2024
Delta for 1520 CE is -
Historical price for 1520 CE is as follows
On 6 Sept BHARATFORG was trading at 1551.20. The strike last trading price was 65, which was -43.25 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 11000
On 5 Sept BHARATFORG was trading at 1608.95. The strike last trading price was 108.25, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 6000
On 4 Sept BHARATFORG was trading at 1605.70. The strike last trading price was 110.3, which was 35.90 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 4000
On 3 Sept BHARATFORG was trading at 1567.10. The strike last trading price was 74.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 2 Sept BHARATFORG was trading at 1562.45. The strike last trading price was 74.4, which was -16.50 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 3000
On 30 Aug BHARATFORG was trading at 1587.00. The strike last trading price was 90.9, which was -157.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug BHARATFORG was trading at 1577.90. The strike last trading price was 248.85, 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 28 Aug BHARATFORG was trading at 1584.50. The strike last trading price was 248.85, 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 27 Aug BHARATFORG was trading at 1607.40. The strike last trading price was 248.85, 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 26 Aug BHARATFORG was trading at 1634.70. The strike last trading price was 248.85, 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 248.85, 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 248.85, 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 21 Aug BHARATFORG was trading at 1600.00. The strike last trading price was 248.85, 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 20 Aug BHARATFORG was trading at 1577.40. The strike last trading price was 248.85, 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 19 Aug BHARATFORG was trading at 1587.70. The strike last trading price was 248.85, 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 14 Aug BHARATFORG was trading at 1567.20. The strike last trading price was 248.85, 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 248.85, 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 248.85, 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 248.85, which was 248.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul BHARATFORG was trading at 1592.40. The strike last trading price was 0, 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 24 Jul BHARATFORG was trading at 1591.15. The strike last trading price was 0, 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 Jul BHARATFORG was trading at 1598.70. The strike last trading price was 0, 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 Jul BHARATFORG was trading at 1625.45. The strike last trading price was 0, 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 19 Jul BHARATFORG was trading at 1579.40. The strike last trading price was 0, 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 18 Jul BHARATFORG was trading at 1621.50. The strike last trading price was 0, 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 Jul BHARATFORG was trading at 1653.35. The strike last trading price was 0, 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 15 Jul BHARATFORG was trading at 1633.80. The strike last trading price was 0, 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 Jul BHARATFORG was trading at 1618.95. The strike last trading price was 0, 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 11 Jul BHARATFORG was trading at 1640.70. The strike last trading price was 0, 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 Jul BHARATFORG was trading at 1659.80. The strike last trading price was 0, 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 Jul BHARATFORG was trading at 1670.00. The strike last trading price was 0, 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 Jul BHARATFORG was trading at 1674.10. The strike last trading price was 0, 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 Jul BHARATFORG was trading at 1672.25. The strike last trading price was 0, 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 4 Jul BHARATFORG was trading at 1670.30. The strike last trading price was 0, 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 3 Jul BHARATFORG was trading at 1657.60. The strike last trading price was 0, 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 Jul BHARATFORG was trading at 1645.50. The strike last trading price was 0, 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 1 Jul BHARATFORG was trading at 1665.95. The strike last trading price was 0, 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 1520 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1551.20 | 28.2 | 15.70 | 2,09,000 | 5,500 | 80,000 |
| 5 Sept | 1608.95 | 12.5 | -2.45 | 1,80,000 | 2,500 | 74,000 |
| 4 Sept | 1605.70 | 14.95 | -8.50 | 1,95,000 | 6,000 | 71,500 |
| 3 Sept | 1567.10 | 23.45 | -0.05 | 2,91,500 | 16,500 | 66,500 |
| 2 Sept | 1562.45 | 23.5 | 5.90 | 1,62,500 | 26,500 | 52,500 |
| 30 Aug | 1587.00 | 17.6 | -12.40 | 45,000 | 23,500 | 25,000 |
| 29 Aug | 1577.90 | 30 | 6.00 | 1,000 | 0 | 500 |
| 28 Aug | 1584.50 | 24 | -36.85 | 500 | 0 | 0 |
| 27 Aug | 1607.40 | 60.85 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1634.70 | 60.85 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1620.30 | 60.85 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1621.20 | 60.85 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1600.00 | 60.85 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1577.40 | 60.85 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1587.70 | 60.85 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1567.20 | 60.85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1581.05 | 60.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1593.55 | 60.85 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1605.45 | 60.85 | 60.85 | 0 | 0 | 0 |
| 25 Jul | 1592.40 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 1591.15 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 1598.70 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 1625.45 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 1579.40 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 1621.50 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 1653.35 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 1633.80 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 1618.95 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 1640.70 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 1659.80 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 1670.00 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 1674.10 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 1672.25 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 1670.30 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 1657.60 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 1645.50 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 1665.95 | 0 | 0 | 0 | 0 | |
For Bharat Forge Ltd - strike price 1520 expiring on 26SEP2024
Delta for 1520 PE is -
Historical price for 1520 PE is as follows
On 6 Sept BHARATFORG was trading at 1551.20. The strike last trading price was 28.2, which was 15.70 higher than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 80000
On 5 Sept BHARATFORG was trading at 1608.95. The strike last trading price was 12.5, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 74000
On 4 Sept BHARATFORG was trading at 1605.70. The strike last trading price was 14.95, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 71500
On 3 Sept BHARATFORG was trading at 1567.10. The strike last trading price was 23.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 66500
On 2 Sept BHARATFORG was trading at 1562.45. The strike last trading price was 23.5, which was 5.90 higher than the previous day. The implied volatity was -, the open interest changed by 26500 which increased total open position to 52500
On 30 Aug BHARATFORG was trading at 1587.00. The strike last trading price was 17.6, which was -12.40 lower than the previous day. The implied volatity was -, the open interest changed by 23500 which increased total open position to 25000
On 29 Aug BHARATFORG was trading at 1577.90. The strike last trading price was 30, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 500
On 28 Aug BHARATFORG was trading at 1584.50. The strike last trading price was 24, which was -36.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug BHARATFORG was trading at 1607.40. The strike last trading price was 60.85, 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 26 Aug BHARATFORG was trading at 1634.70. The strike last trading price was 60.85, 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 60.85, 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 60.85, 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 21 Aug BHARATFORG was trading at 1600.00. The strike last trading price was 60.85, 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 20 Aug BHARATFORG was trading at 1577.40. The strike last trading price was 60.85, 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 19 Aug BHARATFORG was trading at 1587.70. The strike last trading price was 60.85, 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 14 Aug BHARATFORG was trading at 1567.20. The strike last trading price was 60.85, 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 60.85, 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 60.85, 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 60.85, which was 60.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul BHARATFORG was trading at 1592.40. The strike last trading price was 0, 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 24 Jul BHARATFORG was trading at 1591.15. The strike last trading price was 0, 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 Jul BHARATFORG was trading at 1598.70. The strike last trading price was 0, 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 Jul BHARATFORG was trading at 1625.45. The strike last trading price was 0, 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 19 Jul BHARATFORG was trading at 1579.40. The strike last trading price was 0, 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 18 Jul BHARATFORG was trading at 1621.50. The strike last trading price was 0, 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 Jul BHARATFORG was trading at 1653.35. The strike last trading price was 0, 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 15 Jul BHARATFORG was trading at 1633.80. The strike last trading price was 0, 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 Jul BHARATFORG was trading at 1618.95. The strike last trading price was 0, 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 11 Jul BHARATFORG was trading at 1640.70. The strike last trading price was 0, 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 Jul BHARATFORG was trading at 1659.80. The strike last trading price was 0, 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 Jul BHARATFORG was trading at 1670.00. The strike last trading price was 0, 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 Jul BHARATFORG was trading at 1674.10. The strike last trading price was 0, 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 Jul BHARATFORG was trading at 1672.25. The strike last trading price was 0, 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 4 Jul BHARATFORG was trading at 1670.30. The strike last trading price was 0, 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 3 Jul BHARATFORG was trading at 1657.60. The strike last trading price was 0, 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 Jul BHARATFORG was trading at 1645.50. The strike last trading price was 0, 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 1 Jul BHARATFORG was trading at 1665.95. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0