BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
20 Dec 2024 04:12 PM IST
| BHARATFORG 26DEC2024 1540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1278.90 | 0.4 | -0.20 | - | 8 | -2 | 240 | |||
| 19 Dec | 1297.80 | 0.6 | -0.10 | - | 9 | -6 | 242 | |||
| 18 Dec | 1306.45 | 0.7 | -0.15 | 52.27 | 8 | -2 | 248 | |||
| 17 Dec | 1340.60 | 0.85 | -0.15 | 44.06 | 8 | -2 | 250 | |||
| 16 Dec | 1364.10 | 1 | 0.10 | 38.17 | 2 | -1 | 252 | |||
| 13 Dec | 1348.30 | 0.9 | -0.45 | 35.09 | 53 | -3 | 254 | |||
| 12 Dec | 1352.45 | 1.35 | -1.10 | 35.57 | 122 | -13 | 259 | |||
| 11 Dec | 1379.40 | 2.45 | 1.00 | 33.39 | 227 | 30 | 271 | |||
| 10 Dec | 1361.20 | 1.45 | -0.30 | 31.62 | 14 | 0 | 241 | |||
| 9 Dec | 1363.45 | 1.75 | -0.10 | 31.83 | 91 | 0 | 241 | |||
| 6 Dec | 1354.75 | 1.85 | -1.00 | 30.94 | 142 | -1 | 241 | |||
| 5 Dec | 1379.20 | 2.85 | -0.60 | 29.15 | 231 | 23 | 242 | |||
| 4 Dec | 1377.90 | 3.45 | 1.80 | 29.36 | 262 | 19 | 219 | |||
| 3 Dec | 1350.40 | 1.65 | -0.50 | 28.77 | 22 | -12 | 200 | |||
|
|
||||||||||
| 2 Dec | 1343.75 | 2.15 | -0.05 | 29.55 | 217 | 95 | 212 | |||
| 29 Nov | 1332.25 | 2.2 | -43.35 | 30.29 | 407 | 117 | 117 | |||
| 28 Nov | 1329.20 | 45.55 | 0.00 | 12.89 | 0 | 0 | 0 | |||
| 27 Nov | 1325.40 | 45.55 | 0.00 | 13.07 | 0 | 0 | 0 | |||
| 26 Nov | 1322.15 | 45.55 | 0.00 | 12.93 | 0 | 0 | 0 | |||
| 25 Nov | 1319.55 | 45.55 | 0.00 | 13.01 | 0 | 0 | 0 | |||
| 22 Nov | 1316.15 | 45.55 | 0.00 | 12.64 | 0 | 0 | 0 | |||
| 21 Nov | 1296.20 | 45.55 | 0.00 | 12.96 | 0 | 0 | 0 | |||
| 20 Nov | 1323.35 | 45.55 | 0.00 | 11.39 | 0 | 0 | 0 | |||
| 19 Nov | 1323.35 | 45.55 | 0.00 | 11.39 | 0 | 0 | 0 | |||
| 7 Nov | 1446.65 | 45.55 | 0.00 | 3.59 | 0 | 0 | 0 | |||
| 6 Nov | 1471.05 | 45.55 | 0.00 | 2.24 | 0 | 0 | 0 | |||
| 5 Nov | 1460.80 | 45.55 | 2.99 | 0 | 0 | 0 | ||||
For Bharat Forge Ltd - strike price 1540 expiring on 26DEC2024
Delta for 1540 CE is -
Historical price for 1540 CE is as follows
On 20 Dec BHARATFORG was trading at 1278.90. The strike last trading price was 0.4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 240
On 19 Dec BHARATFORG was trading at 1297.80. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 242
On 18 Dec BHARATFORG was trading at 1306.45. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was 52.27, the open interest changed by -2 which decreased total open position to 248
On 17 Dec BHARATFORG was trading at 1340.60. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was 44.06, the open interest changed by -2 which decreased total open position to 250
On 16 Dec BHARATFORG was trading at 1364.10. The strike last trading price was 1, which was 0.10 higher than the previous day. The implied volatity was 38.17, the open interest changed by -1 which decreased total open position to 252
On 13 Dec BHARATFORG was trading at 1348.30. The strike last trading price was 0.9, which was -0.45 lower than the previous day. The implied volatity was 35.09, the open interest changed by -3 which decreased total open position to 254
On 12 Dec BHARATFORG was trading at 1352.45. The strike last trading price was 1.35, which was -1.10 lower than the previous day. The implied volatity was 35.57, the open interest changed by -13 which decreased total open position to 259
On 11 Dec BHARATFORG was trading at 1379.40. The strike last trading price was 2.45, which was 1.00 higher than the previous day. The implied volatity was 33.39, the open interest changed by 30 which increased total open position to 271
On 10 Dec BHARATFORG was trading at 1361.20. The strike last trading price was 1.45, which was -0.30 lower than the previous day. The implied volatity was 31.62, the open interest changed by 0 which decreased total open position to 241
On 9 Dec BHARATFORG was trading at 1363.45. The strike last trading price was 1.75, which was -0.10 lower than the previous day. The implied volatity was 31.83, the open interest changed by 0 which decreased total open position to 241
On 6 Dec BHARATFORG was trading at 1354.75. The strike last trading price was 1.85, which was -1.00 lower than the previous day. The implied volatity was 30.94, the open interest changed by -1 which decreased total open position to 241
On 5 Dec BHARATFORG was trading at 1379.20. The strike last trading price was 2.85, which was -0.60 lower than the previous day. The implied volatity was 29.15, the open interest changed by 23 which increased total open position to 242
On 4 Dec BHARATFORG was trading at 1377.90. The strike last trading price was 3.45, which was 1.80 higher than the previous day. The implied volatity was 29.36, the open interest changed by 19 which increased total open position to 219
On 3 Dec BHARATFORG was trading at 1350.40. The strike last trading price was 1.65, which was -0.50 lower than the previous day. The implied volatity was 28.77, the open interest changed by -12 which decreased total open position to 200
On 2 Dec BHARATFORG was trading at 1343.75. The strike last trading price was 2.15, which was -0.05 lower than the previous day. The implied volatity was 29.55, the open interest changed by 95 which increased total open position to 212
On 29 Nov BHARATFORG was trading at 1332.25. The strike last trading price was 2.2, which was -43.35 lower than the previous day. The implied volatity was 30.29, the open interest changed by 117 which increased total open position to 117
On 28 Nov BHARATFORG was trading at 1329.20. The strike last trading price was 45.55, which was 0.00 lower than the previous day. The implied volatity was 12.89, the open interest changed by 0 which decreased total open position to 0
On 27 Nov BHARATFORG was trading at 1325.40. The strike last trading price was 45.55, which was 0.00 lower than the previous day. The implied volatity was 13.07, the open interest changed by 0 which decreased total open position to 0
On 26 Nov BHARATFORG was trading at 1322.15. The strike last trading price was 45.55, which was 0.00 lower than the previous day. The implied volatity was 12.93, the open interest changed by 0 which decreased total open position to 0
On 25 Nov BHARATFORG was trading at 1319.55. The strike last trading price was 45.55, which was 0.00 lower than the previous day. The implied volatity was 13.01, the open interest changed by 0 which decreased total open position to 0
On 22 Nov BHARATFORG was trading at 1316.15. The strike last trading price was 45.55, which was 0.00 lower than the previous day. The implied volatity was 12.64, the open interest changed by 0 which decreased total open position to 0
On 21 Nov BHARATFORG was trading at 1296.20. The strike last trading price was 45.55, which was 0.00 lower than the previous day. The implied volatity was 12.96, 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 45.55, which was 0.00 lower than the previous day. The implied volatity was 11.39, 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 45.55, which was 0.00 lower than the previous day. The implied volatity was 11.39, the open interest changed by 0 which decreased total open position to 0
On 7 Nov BHARATFORG was trading at 1446.65. The strike last trading price was 45.55, which was 0.00 lower than the previous day. The implied volatity was 3.59, the open interest changed by 0 which decreased total open position to 0
On 6 Nov BHARATFORG was trading at 1471.05. The strike last trading price was 45.55, which was 0.00 lower than the previous day. The implied volatity was 2.24, the open interest changed by 0 which decreased total open position to 0
On 5 Nov BHARATFORG was trading at 1460.80. The strike last trading price was 45.55, which was lower than the previous day. The implied volatity was 2.99, the open interest changed by 0 which decreased total open position to 0
| BHARATFORG 26DEC2024 1540 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1278.90 | 242 | 37.00 | - | 1 | 0 | 1 |
| 19 Dec | 1297.80 | 205 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 1306.45 | 205 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 1340.60 | 205 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 1364.10 | 205 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 1348.30 | 205 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 1352.45 | 205 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 1379.40 | 205 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 1361.20 | 205 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 1363.45 | 205 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 1354.75 | 205 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 1379.20 | 205 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 1377.90 | 205 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 1350.40 | 205 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 1343.75 | 205 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 1332.25 | 205 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 1329.20 | 205 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 1325.40 | 205 | 0.00 | 0.00 | 0 | 1 | 0 |
| 26 Nov | 1322.15 | 205 | 46.70 | 27.83 | 1 | 0 | 0 |
| 25 Nov | 1319.55 | 158.3 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 1316.15 | 158.3 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 1296.20 | 158.3 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1323.35 | 158.3 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1323.35 | 158.3 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1446.65 | 158.3 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1471.05 | 158.3 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 1460.80 | 158.3 | - | 0 | 0 | 0 | |
For Bharat Forge Ltd - strike price 1540 expiring on 26DEC2024
Delta for 1540 PE is -
Historical price for 1540 PE is as follows
On 20 Dec BHARATFORG was trading at 1278.90. The strike last trading price was 242, which was 37.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Dec BHARATFORG was trading at 1297.80. The strike last trading price was 205, 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 Dec BHARATFORG was trading at 1306.45. The strike last trading price was 205, 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 17 Dec BHARATFORG was trading at 1340.60. The strike last trading price was 205, 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 16 Dec BHARATFORG was trading at 1364.10. The strike last trading price was 205, 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 13 Dec BHARATFORG was trading at 1348.30. The strike last trading price was 205, 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 12 Dec BHARATFORG was trading at 1352.45. The strike last trading price was 205, 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 11 Dec BHARATFORG was trading at 1379.40. The strike last trading price was 205, 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 10 Dec BHARATFORG was trading at 1361.20. The strike last trading price was 205, 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 9 Dec BHARATFORG was trading at 1363.45. The strike last trading price was 205, 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 6 Dec BHARATFORG was trading at 1354.75. The strike last trading price was 205, 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 5 Dec BHARATFORG was trading at 1379.20. The strike last trading price was 205, 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 4 Dec BHARATFORG was trading at 1377.90. The strike last trading price was 205, 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 3 Dec BHARATFORG was trading at 1350.40. The strike last trading price was 205, 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 2 Dec BHARATFORG was trading at 1343.75. The strike last trading price was 205, 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 29 Nov BHARATFORG was trading at 1332.25. The strike last trading price was 205, 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 28 Nov BHARATFORG was trading at 1329.20. The strike last trading price was 205, 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 27 Nov BHARATFORG was trading at 1325.40. The strike last trading price was 205, 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 26 Nov BHARATFORG was trading at 1322.15. The strike last trading price was 205, which was 46.70 higher than the previous day. The implied volatity was 27.83, the open interest changed by 0 which decreased total open position to 0
On 25 Nov BHARATFORG was trading at 1319.55. The strike last trading price was 158.3, 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 22 Nov BHARATFORG was trading at 1316.15. The strike last trading price was 158.3, 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 21 Nov BHARATFORG was trading at 1296.20. The strike last trading price was 158.3, 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 20 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 158.3, 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 19 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 158.3, 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 7 Nov BHARATFORG was trading at 1446.65. The strike last trading price was 158.3, 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 Nov BHARATFORG was trading at 1471.05. The strike last trading price was 158.3, 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 5 Nov BHARATFORG was trading at 1460.80. The strike last trading price was 158.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
