BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
16 Sep 2024 04:12 PM IST
| BHARATFORG 1580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1601.20 | 45 | -9.45 | 3,44,500 | 5,500 | 2,11,500 | ||||
| 13 Sept | 1616.25 | 54.45 | 17.25 | 3,62,500 | -26,500 | 2,04,500 | ||||
| 12 Sept | 1591.00 | 37.2 | 10.60 | 5,12,000 | 4,000 | 2,31,000 | ||||
| 11 Sept | 1561.70 | 26.6 | -5.55 | 4,92,500 | 18,000 | 2,28,000 | ||||
| 10 Sept | 1570.65 | 32.15 | 2.15 | 3,18,500 | 24,500 | 2,10,000 | ||||
| 9 Sept | 1555.15 | 30 | -4.30 | 2,73,500 | 12,000 | 1,85,500 | ||||
| 6 Sept | 1551.20 | 34.3 | -27.25 | 4,53,000 | 37,500 | 1,74,000 | ||||
| 5 Sept | 1608.95 | 61.55 | -6.80 | 1,98,500 | -2,000 | 1,36,500 | ||||
| 4 Sept | 1605.70 | 68.35 | 23.75 | 7,74,000 | -1,000 | 1,40,500 | ||||
| 3 Sept | 1567.10 | 44.6 | 3.90 | 7,65,000 | 5,500 | 1,41,500 | ||||
| 2 Sept | 1562.45 | 40.7 | -15.05 | 3,49,000 | 55,000 | 1,36,000 | ||||
| 30 Aug | 1587.00 | 55.75 | 0.65 | 1,61,000 | 14,500 | 81,500 | ||||
| 29 Aug | 1577.90 | 55.1 | -7.90 | 1,85,500 | 46,000 | 66,500 | ||||
| 28 Aug | 1584.50 | 63 | -27.30 | 46,000 | 19,500 | 19,500 | ||||
| 27 Aug | 1607.40 | 90.3 | 0.00 | 0 | -500 | 0 | ||||
| 26 Aug | 1634.70 | 90.3 | 18.10 | 500 | 0 | 500 | ||||
| 23 Aug | 1620.30 | 72.2 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1621.20 | 72.2 | 0.00 | 0 | 500 | 0 | ||||
| 21 Aug | 1600.00 | 72.2 | -48.25 | 500 | 0 | 0 | ||||
| 20 Aug | 1577.40 | 120.45 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1587.70 | 120.45 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1584.50 | 120.45 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1567.20 | 120.45 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1581.05 | 120.45 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1593.55 | 120.45 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1636.55 | 120.45 | -4.30 | 1,000 | 500 | 500 | ||||
| 8 Aug | 1605.45 | 124.75 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 6 Aug | 1517.45 | 124.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1553.05 | 124.75 | 0 | 0 | 0 | |||||
For Bharat Forge Ltd - strike price 1580 expiring on 26SEP2024
Delta for 1580 CE is -
Historical price for 1580 CE is as follows
On 16 Sept BHARATFORG was trading at 1601.20. The strike last trading price was 45, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 211500
On 13 Sept BHARATFORG was trading at 1616.25. The strike last trading price was 54.45, which was 17.25 higher than the previous day. The implied volatity was -, the open interest changed by -26500 which decreased total open position to 204500
On 12 Sept BHARATFORG was trading at 1591.00. The strike last trading price was 37.2, which was 10.60 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 231000
On 11 Sept BHARATFORG was trading at 1561.70. The strike last trading price was 26.6, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 228000
On 10 Sept BHARATFORG was trading at 1570.65. The strike last trading price was 32.15, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 24500 which increased total open position to 210000
On 9 Sept BHARATFORG was trading at 1555.15. The strike last trading price was 30, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 185500
On 6 Sept BHARATFORG was trading at 1551.20. The strike last trading price was 34.3, which was -27.25 lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 174000
On 5 Sept BHARATFORG was trading at 1608.95. The strike last trading price was 61.55, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 136500
On 4 Sept BHARATFORG was trading at 1605.70. The strike last trading price was 68.35, which was 23.75 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 140500
On 3 Sept BHARATFORG was trading at 1567.10. The strike last trading price was 44.6, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 141500
On 2 Sept BHARATFORG was trading at 1562.45. The strike last trading price was 40.7, which was -15.05 lower than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 136000
On 30 Aug BHARATFORG was trading at 1587.00. The strike last trading price was 55.75, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 14500 which increased total open position to 81500
On 29 Aug BHARATFORG was trading at 1577.90. The strike last trading price was 55.1, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by 46000 which increased total open position to 66500
On 28 Aug BHARATFORG was trading at 1584.50. The strike last trading price was 63, which was -27.30 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 19500
On 27 Aug BHARATFORG was trading at 1607.40. The strike last trading price was 90.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 0
On 26 Aug BHARATFORG was trading at 1634.70. The strike last trading price was 90.3, which was 18.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 500
On 23 Aug BHARATFORG was trading at 1620.30. The strike last trading price was 72.2, 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 72.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 0
On 21 Aug BHARATFORG was trading at 1600.00. The strike last trading price was 72.2, which was -48.25 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 120.45, 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 120.45, 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 Aug BHARATFORG was trading at 1584.50. The strike last trading price was 120.45, 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 120.45, 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 120.45, 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 120.45, 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 Aug BHARATFORG was trading at 1636.55. The strike last trading price was 120.45, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 500
On 8 Aug BHARATFORG was trading at 1605.45. The strike last trading price was 124.75, 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 Aug BHARATFORG was trading at 1517.45. The strike last trading price was 124.75, 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 Aug BHARATFORG was trading at 1553.05. The strike last trading price was 124.75, 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 1580 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1601.20 | 17.45 | 1.40 | 4,43,000 | 7,500 | 1,50,000 |
| 13 Sept | 1616.25 | 16.05 | -10.85 | 6,18,000 | 36,500 | 1,43,500 |
| 12 Sept | 1591.00 | 26.9 | -17.05 | 2,22,000 | 20,500 | 1,07,000 |
| 11 Sept | 1561.70 | 43.95 | 5.05 | 71,000 | 1,500 | 87,000 |
| 10 Sept | 1570.65 | 38.9 | -11.00 | 36,000 | -7,000 | 85,500 |
| 9 Sept | 1555.15 | 49.9 | -8.45 | 62,500 | -4,000 | 92,500 |
| 6 Sept | 1551.20 | 58.35 | 28.55 | 4,41,500 | 21,500 | 96,500 |
| 5 Sept | 1608.95 | 29.8 | -2.80 | 2,33,000 | -10,500 | 75,000 |
| 4 Sept | 1605.70 | 32.6 | -16.50 | 2,54,500 | 16,000 | 85,500 |
| 3 Sept | 1567.10 | 49.1 | -1.90 | 2,41,500 | 13,000 | 71,000 |
| 2 Sept | 1562.45 | 51 | 12.80 | 1,38,500 | 9,000 | 58,000 |
| 30 Aug | 1587.00 | 38.2 | -6.25 | 1,19,000 | 19,000 | 49,500 |
| 29 Aug | 1577.90 | 44.45 | -2.30 | 77,000 | 2,000 | 31,000 |
| 28 Aug | 1584.50 | 46.75 | 7.75 | 73,500 | 20,000 | 26,500 |
| 27 Aug | 1607.40 | 39 | -53.55 | 6,500 | 2,500 | 2,500 |
| 26 Aug | 1634.70 | 92.55 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1620.30 | 92.55 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1621.20 | 92.55 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1600.00 | 92.55 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1577.40 | 92.55 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1587.70 | 92.55 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1584.50 | 92.55 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1567.20 | 92.55 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1581.05 | 92.55 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1593.55 | 92.55 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1636.55 | 92.55 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1605.45 | 92.55 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1517.45 | 92.55 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1553.05 | 92.55 | 0 | 0 | 0 | |
For Bharat Forge Ltd - strike price 1580 expiring on 26SEP2024
Delta for 1580 PE is -
Historical price for 1580 PE is as follows
On 16 Sept BHARATFORG was trading at 1601.20. The strike last trading price was 17.45, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 150000
On 13 Sept BHARATFORG was trading at 1616.25. The strike last trading price was 16.05, which was -10.85 lower than the previous day. The implied volatity was -, the open interest changed by 36500 which increased total open position to 143500
On 12 Sept BHARATFORG was trading at 1591.00. The strike last trading price was 26.9, which was -17.05 lower than the previous day. The implied volatity was -, the open interest changed by 20500 which increased total open position to 107000
On 11 Sept BHARATFORG was trading at 1561.70. The strike last trading price was 43.95, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 87000
On 10 Sept BHARATFORG was trading at 1570.65. The strike last trading price was 38.9, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 85500
On 9 Sept BHARATFORG was trading at 1555.15. The strike last trading price was 49.9, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 92500
On 6 Sept BHARATFORG was trading at 1551.20. The strike last trading price was 58.35, which was 28.55 higher than the previous day. The implied volatity was -, the open interest changed by 21500 which increased total open position to 96500
On 5 Sept BHARATFORG was trading at 1608.95. The strike last trading price was 29.8, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 75000
On 4 Sept BHARATFORG was trading at 1605.70. The strike last trading price was 32.6, which was -16.50 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 85500
On 3 Sept BHARATFORG was trading at 1567.10. The strike last trading price was 49.1, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 71000
On 2 Sept BHARATFORG was trading at 1562.45. The strike last trading price was 51, which was 12.80 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 58000
On 30 Aug BHARATFORG was trading at 1587.00. The strike last trading price was 38.2, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 49500
On 29 Aug BHARATFORG was trading at 1577.90. The strike last trading price was 44.45, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 31000
On 28 Aug BHARATFORG was trading at 1584.50. The strike last trading price was 46.75, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 26500
On 27 Aug BHARATFORG was trading at 1607.40. The strike last trading price was 39, which was -53.55 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 2500
On 26 Aug BHARATFORG was trading at 1634.70. The strike last trading price was 92.55, 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 23 Aug BHARATFORG was trading at 1620.30. The strike last trading price was 92.55, 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 22 Aug BHARATFORG was trading at 1621.20. The strike last trading price was 92.55, 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 21 Aug BHARATFORG was trading at 1600.00. The strike last trading price was 92.55, 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 20 Aug BHARATFORG was trading at 1577.40. The strike last trading price was 92.55, 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 19 Aug BHARATFORG was trading at 1587.70. The strike last trading price was 92.55, 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 16 Aug BHARATFORG was trading at 1584.50. The strike last trading price was 92.55, 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 14 Aug BHARATFORG was trading at 1567.20. The strike last trading price was 92.55, 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 13 Aug BHARATFORG was trading at 1581.05. The strike last trading price was 92.55, 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 12 Aug BHARATFORG was trading at 1593.55. The strike last trading price was 92.55, 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 9 Aug BHARATFORG was trading at 1636.55. The strike last trading price was 92.55, 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 8 Aug BHARATFORG was trading at 1605.45. The strike last trading price was 92.55, 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 6 Aug BHARATFORG was trading at 1517.45. The strike last trading price was 92.55, 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 5 Aug BHARATFORG was trading at 1553.05. The strike last trading price was 92.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0