BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
21 Nov 2024 04:12 PM IST
| BHARATFORG 28NOV2024 1540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.05
Theta: -0.18
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1296.20 | 0.3 | 0.00 | 52.20 | 7 | -1 | 158 | |||
| 20 Nov | 1323.35 | 0.3 | 0.00 | 41.71 | 58 | -26 | 160 | |||
| 19 Nov | 1323.35 | 0.3 | -0.10 | 41.71 | 58 | -25 | 160 | |||
| 18 Nov | 1304.55 | 0.4 | -0.65 | 42.77 | 86 | -12 | 183 | |||
| 14 Nov | 1328.75 | 1.05 | -2.05 | 38.06 | 688 | -133 | 194 | |||
| 13 Nov | 1321.50 | 3.1 | -0.85 | 45.18 | 809 | 148 | 328 | |||
| 12 Nov | 1360.60 | 3.95 | -5.25 | 42.79 | 482 | -32 | 193 | |||
| 11 Nov | 1397.50 | 9.2 | -4.25 | 40.46 | 645 | 65 | 226 | |||
| 8 Nov | 1420.05 | 13.45 | -10.50 | 37.42 | 372 | -78 | 161 | |||
| 7 Nov | 1446.65 | 23.95 | -4.30 | 38.83 | 241 | 18 | 241 | |||
| 6 Nov | 1471.05 | 28.25 | -1.55 | 36.22 | 348 | 29 | 223 | |||
| 5 Nov | 1460.80 | 29.8 | 3.35 | 39.36 | 654 | -2 | 195 | |||
| 4 Nov | 1422.90 | 26.45 | -2.55 | 45.24 | 543 | 110 | 198 | |||
| 1 Nov | 1418.65 | 29 | 2.00 | 43.11 | 38 | 23 | 88 | |||
| 31 Oct | 1410.15 | 27 | -3.00 | - | 65 | 28 | 64 | |||
| 30 Oct | 1420.55 | 30 | -76.35 | - | 63 | 38 | 38 | |||
| 29 Oct | 1383.35 | 106.35 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1365.50 | 106.35 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1400.20 | 106.35 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1429.65 | 106.35 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 23 Oct | 1405.00 | 106.35 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1406.20 | 106.35 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1442.50 | 106.35 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1474.75 | 106.35 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1471.10 | 106.35 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1490.10 | 106.35 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1492.35 | 106.35 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1510.30 | 106.35 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1473.80 | 106.35 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1530.20 | 106.35 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1516.60 | 106.35 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 1522.50 | 106.35 | - | 0 | 0 | 0 | ||||
For Bharat Forge Ltd - strike price 1540 expiring on 28NOV2024
Delta for 1540 CE is 0.01
Historical price for 1540 CE is as follows
On 21 Nov BHARATFORG was trading at 1296.20. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 52.20, the open interest changed by -1 which decreased total open position to 158
On 20 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 41.71, the open interest changed by -26 which decreased total open position to 160
On 19 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 41.71, the open interest changed by -25 which decreased total open position to 160
On 18 Nov BHARATFORG was trading at 1304.55. The strike last trading price was 0.4, which was -0.65 lower than the previous day. The implied volatity was 42.77, the open interest changed by -12 which decreased total open position to 183
On 14 Nov BHARATFORG was trading at 1328.75. The strike last trading price was 1.05, which was -2.05 lower than the previous day. The implied volatity was 38.06, the open interest changed by -133 which decreased total open position to 194
On 13 Nov BHARATFORG was trading at 1321.50. The strike last trading price was 3.1, which was -0.85 lower than the previous day. The implied volatity was 45.18, the open interest changed by 148 which increased total open position to 328
On 12 Nov BHARATFORG was trading at 1360.60. The strike last trading price was 3.95, which was -5.25 lower than the previous day. The implied volatity was 42.79, the open interest changed by -32 which decreased total open position to 193
On 11 Nov BHARATFORG was trading at 1397.50. The strike last trading price was 9.2, which was -4.25 lower than the previous day. The implied volatity was 40.46, the open interest changed by 65 which increased total open position to 226
On 8 Nov BHARATFORG was trading at 1420.05. The strike last trading price was 13.45, which was -10.50 lower than the previous day. The implied volatity was 37.42, the open interest changed by -78 which decreased total open position to 161
On 7 Nov BHARATFORG was trading at 1446.65. The strike last trading price was 23.95, which was -4.30 lower than the previous day. The implied volatity was 38.83, the open interest changed by 18 which increased total open position to 241
On 6 Nov BHARATFORG was trading at 1471.05. The strike last trading price was 28.25, which was -1.55 lower than the previous day. The implied volatity was 36.22, the open interest changed by 29 which increased total open position to 223
On 5 Nov BHARATFORG was trading at 1460.80. The strike last trading price was 29.8, which was 3.35 higher than the previous day. The implied volatity was 39.36, the open interest changed by -2 which decreased total open position to 195
On 4 Nov BHARATFORG was trading at 1422.90. The strike last trading price was 26.45, which was -2.55 lower than the previous day. The implied volatity was 45.24, the open interest changed by 110 which increased total open position to 198
On 1 Nov BHARATFORG was trading at 1418.65. The strike last trading price was 29, which was 2.00 higher than the previous day. The implied volatity was 43.11, the open interest changed by 23 which increased total open position to 88
On 31 Oct BHARATFORG was trading at 1410.15. The strike last trading price was 27, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct BHARATFORG was trading at 1420.55. The strike last trading price was 30, which was -76.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct BHARATFORG was trading at 1383.35. The strike last trading price was 106.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct BHARATFORG was trading at 1365.50. The strike last trading price was 106.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct BHARATFORG was trading at 1400.20. The strike last trading price was 106.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct BHARATFORG was trading at 1429.65. The strike last trading price was 106.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct BHARATFORG was trading at 1405.00. The strike last trading price was 106.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct BHARATFORG was trading at 1406.20. The strike last trading price was 106.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct BHARATFORG was trading at 1442.50. The strike last trading price was 106.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct BHARATFORG was trading at 1474.75. The strike last trading price was 106.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct BHARATFORG was trading at 1471.10. The strike last trading price was 106.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct BHARATFORG was trading at 1490.10. The strike last trading price was 106.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct BHARATFORG was trading at 1492.35. The strike last trading price was 106.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct BHARATFORG was trading at 1510.30. The strike last trading price was 106.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct BHARATFORG was trading at 1473.80. The strike last trading price was 106.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct BHARATFORG was trading at 1530.20. The strike last trading price was 106.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept BHARATFORG was trading at 1516.60. The strike last trading price was 106.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept BHARATFORG was trading at 1522.50. The strike last trading price was 106.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BHARATFORG 28NOV2024 1540 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1296.20 | 209.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 1323.35 | 209.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1323.35 | 209.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 1304.55 | 209.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1328.75 | 209.2 | 0.00 | 0.00 | 0 | -3 | 0 |
| 13 Nov | 1321.50 | 209.2 | 60.65 | 38.13 | 6 | -2 | 3 |
| 12 Nov | 1360.60 | 148.55 | 0.00 | 0.00 | 0 | 2 | 0 |
| 11 Nov | 1397.50 | 148.55 | 41.85 | 43.20 | 3 | 0 | 3 |
| 8 Nov | 1420.05 | 106.7 | 0.00 | 0.00 | 0 | 1 | 0 |
| 7 Nov | 1446.65 | 106.7 | -0.05 | 40.06 | 2 | 0 | 2 |
| 6 Nov | 1471.05 | 106.75 | 0.00 | 0.00 | 0 | 2 | 0 |
| 5 Nov | 1460.80 | 106.75 | 8.20 | 43.18 | 2 | 0 | 0 |
| 4 Nov | 1422.90 | 98.55 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 1418.65 | 98.55 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 1410.15 | 98.55 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1420.55 | 98.55 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1383.35 | 98.55 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1365.50 | 98.55 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1400.20 | 98.55 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1429.65 | 98.55 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1405.00 | 98.55 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1406.20 | 98.55 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1442.50 | 98.55 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1474.75 | 98.55 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1471.10 | 98.55 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1490.10 | 98.55 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1492.35 | 98.55 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1510.30 | 98.55 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1473.80 | 98.55 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1530.20 | 98.55 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1516.60 | 98.55 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 1522.50 | 98.55 | - | 0 | 0 | 0 | |
For Bharat Forge Ltd - strike price 1540 expiring on 28NOV2024
Delta for 1540 PE is 0.00
Historical price for 1540 PE is as follows
On 21 Nov BHARATFORG was trading at 1296.20. The strike last trading price was 209.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 209.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 209.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Nov BHARATFORG was trading at 1304.55. The strike last trading price was 209.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Nov BHARATFORG was trading at 1328.75. The strike last trading price was 209.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 13 Nov BHARATFORG was trading at 1321.50. The strike last trading price was 209.2, which was 60.65 higher than the previous day. The implied volatity was 38.13, the open interest changed by -2 which decreased total open position to 3
On 12 Nov BHARATFORG was trading at 1360.60. The strike last trading price was 148.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 11 Nov BHARATFORG was trading at 1397.50. The strike last trading price was 148.55, which was 41.85 higher than the previous day. The implied volatity was 43.20, the open interest changed by 0 which decreased total open position to 3
On 8 Nov BHARATFORG was trading at 1420.05. The strike last trading price was 106.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 7 Nov BHARATFORG was trading at 1446.65. The strike last trading price was 106.7, which was -0.05 lower than the previous day. The implied volatity was 40.06, the open interest changed by 0 which decreased total open position to 2
On 6 Nov BHARATFORG was trading at 1471.05. The strike last trading price was 106.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 5 Nov BHARATFORG was trading at 1460.80. The strike last trading price was 106.75, which was 8.20 higher than the previous day. The implied volatity was 43.18, the open interest changed by 0 which decreased total open position to 0
On 4 Nov BHARATFORG was trading at 1422.90. The strike last trading price was 98.55, 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 Nov BHARATFORG was trading at 1418.65. The strike last trading price was 98.55, 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 31 Oct BHARATFORG was trading at 1410.15. The strike last trading price was 98.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct BHARATFORG was trading at 1420.55. The strike last trading price was 98.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct BHARATFORG was trading at 1383.35. The strike last trading price was 98.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct BHARATFORG was trading at 1365.50. The strike last trading price was 98.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct BHARATFORG was trading at 1400.20. The strike last trading price was 98.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct BHARATFORG was trading at 1429.65. The strike last trading price was 98.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct BHARATFORG was trading at 1405.00. The strike last trading price was 98.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct BHARATFORG was trading at 1406.20. The strike last trading price was 98.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct BHARATFORG was trading at 1442.50. The strike last trading price was 98.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct BHARATFORG was trading at 1474.75. The strike last trading price was 98.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct BHARATFORG was trading at 1471.10. The strike last trading price was 98.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct BHARATFORG was trading at 1490.10. The strike last trading price was 98.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct BHARATFORG was trading at 1492.35. The strike last trading price was 98.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct BHARATFORG was trading at 1510.30. The strike last trading price was 98.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct BHARATFORG was trading at 1473.80. The strike last trading price was 98.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct BHARATFORG was trading at 1530.20. The strike last trading price was 98.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept BHARATFORG was trading at 1516.60. The strike last trading price was 98.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept BHARATFORG was trading at 1522.50. The strike last trading price was 98.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
