BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
03 Dec 2024 04:12 PM IST
| BHARATFORG 26DEC2024 1560 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 1350.40 | 1.5 | 0.00 | 0.00 | 0 | 9 | 0 | |||
| 2 Dec | 1343.75 | 1.5 | -1.30 | 29.84 | 30 | 12 | 16 | |||
| 29 Nov | 1332.25 | 2.8 | -119.00 | 34.14 | 8 | 5 | 5 | |||
| 28 Nov | 1329.20 | 121.8 | 0.00 | 13.80 | 0 | 0 | 0 | |||
| 27 Nov | 1325.40 | 121.8 | 0.00 | 13.96 | 0 | 0 | 0 | |||
| 26 Nov | 1322.15 | 121.8 | 0.00 | 13.94 | 0 | 0 | 0 | |||
| 25 Nov | 1319.55 | 121.8 | 0.00 | 13.81 | 0 | 0 | 0 | |||
| 22 Nov | 1316.15 | 121.8 | 0.00 | 13.37 | 0 | 0 | 0 | |||
|
|
||||||||||
| 21 Nov | 1296.20 | 121.8 | 0.00 | 13.79 | 0 | 0 | 0 | |||
| 20 Nov | 1323.35 | 121.8 | 0.00 | 12.86 | 0 | 0 | 0 | |||
| 19 Nov | 1323.35 | 121.8 | 121.80 | 12.86 | 0 | 0 | 0 | |||
| 6 Nov | 1471.05 | 0 | 0.00 | 3.41 | 0 | 0 | 0 | |||
| 5 Nov | 1460.80 | 0 | 0.00 | 3.94 | 0 | 0 | 0 | |||
| 31 Oct | 1410.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1383.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1365.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1400.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1429.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1405.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1406.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1442.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1474.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1471.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1475.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1480.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1490.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1492.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1501.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1510.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1481.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1433.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1473.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1489.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1530.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1516.60 | 0 | - | 0 | 0 | 0 | ||||
For Bharat Forge Ltd - strike price 1560 expiring on 26DEC2024
Delta for 1560 CE is 0.00
Historical price for 1560 CE is as follows
On 3 Dec BHARATFORG was trading at 1350.40. The strike last trading price was 1.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 2 Dec BHARATFORG was trading at 1343.75. The strike last trading price was 1.5, which was -1.30 lower than the previous day. The implied volatity was 29.84, the open interest changed by 12 which increased total open position to 16
On 29 Nov BHARATFORG was trading at 1332.25. The strike last trading price was 2.8, which was -119.00 lower than the previous day. The implied volatity was 34.14, the open interest changed by 5 which increased total open position to 5
On 28 Nov BHARATFORG was trading at 1329.20. The strike last trading price was 121.8, which was 0.00 lower than the previous day. The implied volatity was 13.80, 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 121.8, which was 0.00 lower than the previous day. The implied volatity was 13.96, 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 121.8, which was 0.00 lower than the previous day. The implied volatity was 13.94, 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 121.8, which was 0.00 lower than the previous day. The implied volatity was 13.81, 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 121.8, which was 0.00 lower than the previous day. The implied volatity was 13.37, 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 121.8, which was 0.00 lower than the previous day. The implied volatity was 13.79, 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 121.8, which was 0.00 lower than the previous day. The implied volatity was 12.86, 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 121.8, which was 121.80 higher than the previous day. The implied volatity was 12.86, 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 0, which was 0.00 lower than the previous day. The implied volatity was 3.41, 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 0, which was 0.00 lower than the previous day. The implied volatity was 3.94, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 16 Oct BHARATFORG was trading at 1475.00. 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 which decreased total open position to
On 15 Oct BHARATFORG was trading at 1480.45. 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 which decreased total open position to
On 14 Oct BHARATFORG was trading at 1490.10. 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 which decreased total open position to
On 11 Oct BHARATFORG was trading at 1492.35. 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 which decreased total open position to
On 10 Oct BHARATFORG was trading at 1501.05. 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 which decreased total open position to
On 9 Oct BHARATFORG was trading at 1510.30. 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 which decreased total open position to
On 8 Oct BHARATFORG was trading at 1481.35. 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 which decreased total open position to
On 7 Oct BHARATFORG was trading at 1433.95. 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 which decreased total open position to
On 4 Oct BHARATFORG was trading at 1473.80. 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 which decreased total open position to
On 3 Oct BHARATFORG was trading at 1489.25. 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 which decreased total open position to
On 1 Oct BHARATFORG was trading at 1530.20. 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 which decreased total open position to
On 30 Sept BHARATFORG was trading at 1516.60. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BHARATFORG 26DEC2024 1560 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 1350.40 | 217 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 1343.75 | 217 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 1332.25 | 217 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 1329.20 | 217 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 1325.40 | 217 | 0.00 | 0.00 | 0 | 1 | 0 |
| 26 Nov | 1322.15 | 217 | -11.00 | - | 1 | 0 | 6 |
| 25 Nov | 1319.55 | 228 | 0.00 | 0.00 | 0 | 2 | 0 |
| 22 Nov | 1316.15 | 228 | -22.00 | - | 4 | 2 | 4 |
| 21 Nov | 1296.20 | 250 | 124.85 | - | 2 | 1 | 1 |
| 20 Nov | 1323.35 | 125.15 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1323.35 | 125.15 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1471.05 | 125.15 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 1460.80 | 125.15 | 125.15 | - | 0 | 0 | 0 |
| 31 Oct | 1410.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1383.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1365.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1400.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1429.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1405.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1406.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1442.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1474.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1471.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1475.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1480.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1490.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1492.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1501.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1510.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1481.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1433.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1473.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1489.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1530.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1516.60 | 0 | - | 0 | 0 | 0 | |
For Bharat Forge Ltd - strike price 1560 expiring on 26DEC2024
Delta for 1560 PE is 0.00
Historical price for 1560 PE is as follows
On 3 Dec BHARATFORG was trading at 1350.40. The strike last trading price was 217, 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 217, 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 217, 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 217, 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 217, 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 217, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 25 Nov BHARATFORG was trading at 1319.55. The strike last trading price was 228, 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 22 Nov BHARATFORG was trading at 1316.15. The strike last trading price was 228, which was -22.00 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 4
On 21 Nov BHARATFORG was trading at 1296.20. The strike last trading price was 250, which was 124.85 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 20 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 125.15, 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 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 125.15, 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 6 Nov BHARATFORG was trading at 1471.05. The strike last trading price was 125.15, 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 5 Nov BHARATFORG was trading at 1460.80. The strike last trading price was 125.15, which was 125.15 higher 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 16 Oct BHARATFORG was trading at 1475.00. 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 which decreased total open position to
On 15 Oct BHARATFORG was trading at 1480.45. 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 which decreased total open position to
On 14 Oct BHARATFORG was trading at 1490.10. 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 which decreased total open position to
On 11 Oct BHARATFORG was trading at 1492.35. 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 which decreased total open position to
On 10 Oct BHARATFORG was trading at 1501.05. 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 which decreased total open position to
On 9 Oct BHARATFORG was trading at 1510.30. 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 which decreased total open position to
On 8 Oct BHARATFORG was trading at 1481.35. 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 which decreased total open position to
On 7 Oct BHARATFORG was trading at 1433.95. 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 which decreased total open position to
On 4 Oct BHARATFORG was trading at 1473.80. 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 which decreased total open position to
On 3 Oct BHARATFORG was trading at 1489.25. 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 which decreased total open position to
On 1 Oct BHARATFORG was trading at 1530.20. 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 which decreased total open position to
On 30 Sept BHARATFORG was trading at 1516.60. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
