BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
18 Oct 2024 12:12 PM IST
| BHARATFORG 1540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1479.25 | 10.85 | -0.25 | 2,86,000 | 6,000 | 4,72,000 | ||||
| 17 Oct | 1471.10 | 11.1 | 0.20 | 7,07,500 | -47,000 | 4,66,000 | ||||
| 16 Oct | 1475.00 | 10.9 | -3.00 | 6,18,500 | 71,500 | 5,14,500 | ||||
| 15 Oct | 1480.45 | 13.9 | -2.15 | 4,77,000 | 6,000 | 4,43,000 | ||||
|
|
||||||||||
| 14 Oct | 1490.10 | 16.05 | -0.35 | 4,12,000 | 21,500 | 4,37,000 | ||||
| 11 Oct | 1492.35 | 16.4 | -4.60 | 2,38,000 | 19,500 | 4,15,500 | ||||
| 10 Oct | 1501.05 | 21 | -5.45 | 4,81,500 | 15,000 | 3,95,500 | ||||
| 9 Oct | 1510.30 | 26.45 | 4.30 | 5,31,000 | 30,000 | 3,81,000 | ||||
| 8 Oct | 1481.35 | 22.15 | 9.30 | 3,15,000 | -39,000 | 3,52,000 | ||||
| 7 Oct | 1433.95 | 12.85 | -10.25 | 5,94,500 | 34,500 | 3,91,000 | ||||
| 4 Oct | 1473.80 | 23.1 | -7.70 | 4,29,000 | 38,000 | 3,60,500 | ||||
| 3 Oct | 1489.25 | 30.8 | -19.80 | 9,68,500 | 9,500 | 3,22,000 | ||||
| 1 Oct | 1530.20 | 50.6 | 2.60 | 5,86,000 | 66,000 | 3,20,000 | ||||
| 30 Sept | 1516.60 | 48 | -4.25 | 4,03,000 | 39,500 | 2,55,500 | ||||
| 27 Sept | 1522.50 | 52.25 | -4.75 | 5,35,500 | 93,500 | 2,15,500 | ||||
| 26 Sept | 1528.50 | 57 | -24.00 | 5,08,000 | 1,22,500 | 1,24,500 | ||||
| 25 Sept | 1559.50 | 81 | -5.65 | 1,500 | 0 | 1,500 | ||||
| 24 Sept | 1572.75 | 86.65 | -22.15 | 2,000 | -500 | 1,000 | ||||
| 23 Sept | 1582.20 | 108.8 | 15.80 | 500 | 0 | 1,500 | ||||
| 20 Sept | 1591.35 | 93 | 29.70 | 1,000 | 500 | 1,500 | ||||
| 19 Sept | 1585.95 | 63.3 | -75.10 | 1,500 | 1,000 | 1,000 | ||||
| 18 Sept | 1575.70 | 138.4 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 1596.10 | 138.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 1601.20 | 138.4 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1616.25 | 138.4 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1570.65 | 138.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1555.15 | 138.4 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1551.20 | 138.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1562.45 | 138.4 | 0 | 0 | 0 | |||||
For Bharat Forge Ltd - strike price 1540 expiring on 31OCT2024
Delta for 1540 CE is -
Historical price for 1540 CE is as follows
On 18 Oct BHARATFORG was trading at 1479.25. The strike last trading price was 10.85, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 472000
On 17 Oct BHARATFORG was trading at 1471.10. The strike last trading price was 11.1, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -47000 which decreased total open position to 466000
On 16 Oct BHARATFORG was trading at 1475.00. The strike last trading price was 10.9, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 71500 which increased total open position to 514500
On 15 Oct BHARATFORG was trading at 1480.45. The strike last trading price was 13.9, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 443000
On 14 Oct BHARATFORG was trading at 1490.10. The strike last trading price was 16.05, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 21500 which increased total open position to 437000
On 11 Oct BHARATFORG was trading at 1492.35. The strike last trading price was 16.4, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 415500
On 10 Oct BHARATFORG was trading at 1501.05. The strike last trading price was 21, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 395500
On 9 Oct BHARATFORG was trading at 1510.30. The strike last trading price was 26.45, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 381000
On 8 Oct BHARATFORG was trading at 1481.35. The strike last trading price was 22.15, which was 9.30 higher than the previous day. The implied volatity was -, the open interest changed by -39000 which decreased total open position to 352000
On 7 Oct BHARATFORG was trading at 1433.95. The strike last trading price was 12.85, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by 34500 which increased total open position to 391000
On 4 Oct BHARATFORG was trading at 1473.80. The strike last trading price was 23.1, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by 38000 which increased total open position to 360500
On 3 Oct BHARATFORG was trading at 1489.25. The strike last trading price was 30.8, which was -19.80 lower than the previous day. The implied volatity was -, the open interest changed by 9500 which increased total open position to 322000
On 1 Oct BHARATFORG was trading at 1530.20. The strike last trading price was 50.6, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 320000
On 30 Sept BHARATFORG was trading at 1516.60. The strike last trading price was 48, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 39500 which increased total open position to 255500
On 27 Sept BHARATFORG was trading at 1522.50. The strike last trading price was 52.25, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 93500 which increased total open position to 215500
On 26 Sept BHARATFORG was trading at 1528.50. The strike last trading price was 57, which was -24.00 lower than the previous day. The implied volatity was -, the open interest changed by 122500 which increased total open position to 124500
On 25 Sept BHARATFORG was trading at 1559.50. The strike last trading price was 81, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 24 Sept BHARATFORG was trading at 1572.75. The strike last trading price was 86.65, which was -22.15 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 1000
On 23 Sept BHARATFORG was trading at 1582.20. The strike last trading price was 108.8, which was 15.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 20 Sept BHARATFORG was trading at 1591.35. The strike last trading price was 93, which was 29.70 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 1500
On 19 Sept BHARATFORG was trading at 1585.95. The strike last trading price was 63.3, which was -75.10 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 18 Sept BHARATFORG was trading at 1575.70. The strike last trading price was 138.4, 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 138.4, 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 138.4, 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 138.4, 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 138.4, 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 138.4, 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 138.4, 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 138.4, 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 1540 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1479.25 | 68.55 | 0.00 | 0 | -5,000 | 0 |
| 17 Oct | 1471.10 | 68.55 | 3.35 | 14,000 | -5,500 | 88,500 |
| 16 Oct | 1475.00 | 65.2 | 2.20 | 10,500 | -5,000 | 95,000 |
| 15 Oct | 1480.45 | 63 | 7.25 | 18,000 | -2,000 | 1,01,500 |
| 14 Oct | 1490.10 | 55.75 | -2.65 | 19,500 | -3,500 | 1,03,000 |
| 11 Oct | 1492.35 | 58.4 | 0.90 | 8,000 | -1,500 | 1,06,500 |
| 10 Oct | 1501.05 | 57.5 | 6.05 | 38,500 | -2,000 | 1,07,500 |
| 9 Oct | 1510.30 | 51.45 | -17.45 | 22,000 | -3,000 | 1,10,000 |
| 8 Oct | 1481.35 | 68.9 | -40.30 | 40,000 | -15,500 | 1,13,000 |
| 7 Oct | 1433.95 | 109.2 | 29.80 | 14,000 | -2,500 | 1,29,000 |
| 4 Oct | 1473.80 | 79.4 | 7.85 | 23,000 | -1,500 | 1,33,000 |
| 3 Oct | 1489.25 | 71.55 | 20.70 | 1,52,000 | 6,000 | 1,35,000 |
| 1 Oct | 1530.20 | 50.85 | -5.65 | 58,500 | 18,000 | 1,28,500 |
| 30 Sept | 1516.60 | 56.5 | 1.60 | 58,000 | 5,500 | 1,10,500 |
| 27 Sept | 1522.50 | 54.9 | -0.55 | 2,27,000 | 50,500 | 1,06,000 |
| 26 Sept | 1528.50 | 55.45 | 13.45 | 1,52,000 | 39,000 | 55,500 |
| 25 Sept | 1559.50 | 42 | 3.05 | 15,000 | 0 | 16,000 |
| 24 Sept | 1572.75 | 38.95 | 2.95 | 16,500 | 13,000 | 16,000 |
| 23 Sept | 1582.20 | 36 | -5.75 | 2,000 | 500 | 2,500 |
| 20 Sept | 1591.35 | 41.75 | 0.00 | 0 | 2,000 | 0 |
| 19 Sept | 1585.95 | 41.75 | -39.50 | 6,500 | 1,500 | 1,500 |
| 18 Sept | 1575.70 | 81.25 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 1596.10 | 81.25 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 1601.20 | 81.25 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1616.25 | 81.25 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1570.65 | 81.25 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1555.15 | 81.25 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1551.20 | 81.25 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1562.45 | 81.25 | 0 | 0 | 0 | |
For Bharat Forge Ltd - strike price 1540 expiring on 31OCT2024
Delta for 1540 PE is -
Historical price for 1540 PE is as follows
On 18 Oct BHARATFORG was trading at 1479.25. The strike last trading price was 68.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 0
On 17 Oct BHARATFORG was trading at 1471.10. The strike last trading price was 68.55, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 88500
On 16 Oct BHARATFORG was trading at 1475.00. The strike last trading price was 65.2, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 95000
On 15 Oct BHARATFORG was trading at 1480.45. The strike last trading price was 63, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 101500
On 14 Oct BHARATFORG was trading at 1490.10. The strike last trading price was 55.75, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 103000
On 11 Oct BHARATFORG was trading at 1492.35. The strike last trading price was 58.4, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 106500
On 10 Oct BHARATFORG was trading at 1501.05. The strike last trading price was 57.5, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 107500
On 9 Oct BHARATFORG was trading at 1510.30. The strike last trading price was 51.45, which was -17.45 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 110000
On 8 Oct BHARATFORG was trading at 1481.35. The strike last trading price was 68.9, which was -40.30 lower than the previous day. The implied volatity was -, the open interest changed by -15500 which decreased total open position to 113000
On 7 Oct BHARATFORG was trading at 1433.95. The strike last trading price was 109.2, which was 29.80 higher than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 129000
On 4 Oct BHARATFORG was trading at 1473.80. The strike last trading price was 79.4, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 133000
On 3 Oct BHARATFORG was trading at 1489.25. The strike last trading price was 71.55, which was 20.70 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 135000
On 1 Oct BHARATFORG was trading at 1530.20. The strike last trading price was 50.85, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 128500
On 30 Sept BHARATFORG was trading at 1516.60. The strike last trading price was 56.5, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 110500
On 27 Sept BHARATFORG was trading at 1522.50. The strike last trading price was 54.9, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 50500 which increased total open position to 106000
On 26 Sept BHARATFORG was trading at 1528.50. The strike last trading price was 55.45, which was 13.45 higher than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 55500
On 25 Sept BHARATFORG was trading at 1559.50. The strike last trading price was 42, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16000
On 24 Sept BHARATFORG was trading at 1572.75. The strike last trading price was 38.95, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 16000
On 23 Sept BHARATFORG was trading at 1582.20. The strike last trading price was 36, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 2500
On 20 Sept BHARATFORG was trading at 1591.35. The strike last trading price was 41.75, 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 19 Sept BHARATFORG was trading at 1585.95. The strike last trading price was 41.75, which was -39.50 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 18 Sept BHARATFORG was trading at 1575.70. The strike last trading price was 81.25, 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 81.25, 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 81.25, 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 81.25, 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 81.25, 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 81.25, 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 81.25, 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 81.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
