BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
16 Sep 2024 04:12 PM IST
| BHARATFORG 1540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1601.20 | 73 | -12.70 | 17,500 | 3,500 | 68,500 | ||||
| 13 Sept | 1616.25 | 85.7 | 21.85 | 38,500 | -2,000 | 65,000 | ||||
| 12 Sept | 1591.00 | 63.85 | 18.00 | 91,500 | -5,000 | 68,000 | ||||
| 11 Sept | 1561.70 | 45.85 | -8.05 | 1,70,000 | -13,000 | 73,000 | ||||
| 10 Sept | 1570.65 | 53.9 | 4.40 | 1,98,000 | -9,500 | 85,500 | ||||
| 9 Sept | 1555.15 | 49.5 | -3.00 | 4,60,000 | 45,500 | 96,500 | ||||
| 6 Sept | 1551.20 | 52.5 | -37.55 | 91,500 | 23,000 | 52,500 | ||||
| 5 Sept | 1608.95 | 90.05 | -4.95 | 48,000 | -9,500 | 31,000 | ||||
| 4 Sept | 1605.70 | 95 | 29.10 | 1,07,500 | 20,500 | 40,500 | ||||
| 3 Sept | 1567.10 | 65.9 | 4.65 | 67,000 | -1,000 | 19,500 | ||||
| 2 Sept | 1562.45 | 61.25 | -18.20 | 65,000 | 17,500 | 21,000 | ||||
| 30 Aug | 1587.00 | 79.45 | 9.40 | 7,500 | 3,500 | 4,000 | ||||
|
|
||||||||||
| 29 Aug | 1577.90 | 70.05 | -8.65 | 500 | 0 | 500 | ||||
| 28 Aug | 1584.50 | 78.7 | -67.45 | 500 | 0 | 0 | ||||
| 27 Aug | 1607.40 | 146.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1634.70 | 146.15 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1620.30 | 146.15 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1621.20 | 146.15 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1600.00 | 146.15 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1577.40 | 146.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1587.70 | 146.15 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1567.20 | 146.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1581.05 | 146.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1593.55 | 146.15 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1605.45 | 146.15 | 0 | 0 | 0 | |||||
For Bharat Forge Ltd - strike price 1540 expiring on 26SEP2024
Delta for 1540 CE is -
Historical price for 1540 CE is as follows
On 16 Sept BHARATFORG was trading at 1601.20. The strike last trading price was 73, which was -12.70 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 68500
On 13 Sept BHARATFORG was trading at 1616.25. The strike last trading price was 85.7, which was 21.85 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 65000
On 12 Sept BHARATFORG was trading at 1591.00. The strike last trading price was 63.85, which was 18.00 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 68000
On 11 Sept BHARATFORG was trading at 1561.70. The strike last trading price was 45.85, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by -13000 which decreased total open position to 73000
On 10 Sept BHARATFORG was trading at 1570.65. The strike last trading price was 53.9, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by -9500 which decreased total open position to 85500
On 9 Sept BHARATFORG was trading at 1555.15. The strike last trading price was 49.5, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 45500 which increased total open position to 96500
On 6 Sept BHARATFORG was trading at 1551.20. The strike last trading price was 52.5, which was -37.55 lower than the previous day. The implied volatity was -, the open interest changed by 23000 which increased total open position to 52500
On 5 Sept BHARATFORG was trading at 1608.95. The strike last trading price was 90.05, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by -9500 which decreased total open position to 31000
On 4 Sept BHARATFORG was trading at 1605.70. The strike last trading price was 95, which was 29.10 higher than the previous day. The implied volatity was -, the open interest changed by 20500 which increased total open position to 40500
On 3 Sept BHARATFORG was trading at 1567.10. The strike last trading price was 65.9, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 19500
On 2 Sept BHARATFORG was trading at 1562.45. The strike last trading price was 61.25, which was -18.20 lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 21000
On 30 Aug BHARATFORG was trading at 1587.00. The strike last trading price was 79.45, which was 9.40 higher than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 4000
On 29 Aug BHARATFORG was trading at 1577.90. The strike last trading price was 70.05, which was -8.65 lower 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 78.7, which was -67.45 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 146.15, 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 146.15, 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 146.15, 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 146.15, 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 146.15, 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 146.15, 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 146.15, 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 146.15, 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 146.15, 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 146.15, 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 146.15, 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 |
| 16 Sept | 1601.20 | 7.65 | 0.30 | 5,51,000 | 25,500 | 2,76,500 |
| 13 Sept | 1616.25 | 7.35 | -5.25 | 6,16,500 | 66,000 | 2,51,000 |
| 12 Sept | 1591.00 | 12.6 | -12.50 | 3,09,500 | 35,500 | 1,85,500 |
| 11 Sept | 1561.70 | 25.1 | 4.95 | 4,55,000 | 37,000 | 1,50,000 |
| 10 Sept | 1570.65 | 20.15 | -8.90 | 3,07,000 | -6,000 | 1,06,000 |
| 9 Sept | 1555.15 | 29.05 | -8.20 | 4,23,000 | 36,000 | 1,11,500 |
| 6 Sept | 1551.20 | 37.25 | 20.35 | 3,06,500 | -20,500 | 75,500 |
| 5 Sept | 1608.95 | 16.9 | -2.55 | 1,63,500 | 11,500 | 95,500 |
| 4 Sept | 1605.70 | 19.45 | -11.05 | 3,31,000 | 5,500 | 89,500 |
| 3 Sept | 1567.10 | 30.5 | -0.10 | 2,67,000 | 9,000 | 84,000 |
| 2 Sept | 1562.45 | 30.6 | 7.30 | 2,51,000 | 31,000 | 75,500 |
| 30 Aug | 1587.00 | 23.3 | -3.95 | 70,500 | 9,000 | 44,000 |
| 29 Aug | 1577.90 | 27.25 | 4.50 | 60,500 | 21,000 | 34,000 |
| 28 Aug | 1584.50 | 22.75 | -2.55 | 23,000 | 9,000 | 12,500 |
| 27 Aug | 1607.40 | 25.3 | -49.20 | 5,000 | 2,000 | 2,000 |
| 26 Aug | 1634.70 | 74.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1620.30 | 74.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1621.20 | 74.5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1600.00 | 74.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1577.40 | 74.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1587.70 | 74.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1567.20 | 74.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1581.05 | 74.5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1593.55 | 74.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1605.45 | 74.5 | 0 | 0 | 0 | |
For Bharat Forge Ltd - strike price 1540 expiring on 26SEP2024
Delta for 1540 PE is -
Historical price for 1540 PE is as follows
On 16 Sept BHARATFORG was trading at 1601.20. The strike last trading price was 7.65, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 276500
On 13 Sept BHARATFORG was trading at 1616.25. The strike last trading price was 7.35, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 251000
On 12 Sept BHARATFORG was trading at 1591.00. The strike last trading price was 12.6, which was -12.50 lower than the previous day. The implied volatity was -, the open interest changed by 35500 which increased total open position to 185500
On 11 Sept BHARATFORG was trading at 1561.70. The strike last trading price was 25.1, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 37000 which increased total open position to 150000
On 10 Sept BHARATFORG was trading at 1570.65. The strike last trading price was 20.15, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 106000
On 9 Sept BHARATFORG was trading at 1555.15. The strike last trading price was 29.05, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 111500
On 6 Sept BHARATFORG was trading at 1551.20. The strike last trading price was 37.25, which was 20.35 higher than the previous day. The implied volatity was -, the open interest changed by -20500 which decreased total open position to 75500
On 5 Sept BHARATFORG was trading at 1608.95. The strike last trading price was 16.9, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 11500 which increased total open position to 95500
On 4 Sept BHARATFORG was trading at 1605.70. The strike last trading price was 19.45, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 89500
On 3 Sept BHARATFORG was trading at 1567.10. The strike last trading price was 30.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 84000
On 2 Sept BHARATFORG was trading at 1562.45. The strike last trading price was 30.6, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by 31000 which increased total open position to 75500
On 30 Aug BHARATFORG was trading at 1587.00. The strike last trading price was 23.3, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 44000
On 29 Aug BHARATFORG was trading at 1577.90. The strike last trading price was 27.25, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 34000
On 28 Aug BHARATFORG was trading at 1584.50. The strike last trading price was 22.75, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 12500
On 27 Aug BHARATFORG was trading at 1607.40. The strike last trading price was 25.3, which was -49.20 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
On 26 Aug BHARATFORG was trading at 1634.70. The strike last trading price was 74.5, 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 74.5, 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 74.5, 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 74.5, 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 74.5, 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 74.5, 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 74.5, 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 74.5, 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 74.5, 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 74.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0