BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
18 Oct 2024 02:02 PM IST
| BHARATFORG 1580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1475.00 | 4.2 | -1.45 | 1,78,500 | 18,000 | 2,41,000 | ||||
| 17 Oct | 1471.10 | 5.65 | 0.20 | 3,17,500 | 57,000 | 2,24,500 | ||||
| 16 Oct | 1475.00 | 5.45 | -1.80 | 2,57,500 | -23,500 | 1,68,500 | ||||
| 15 Oct | 1480.45 | 7.25 | -1.25 | 2,58,000 | 6,000 | 1,93,000 | ||||
| 14 Oct | 1490.10 | 8.5 | -0.15 | 3,31,000 | 6,500 | 1,93,000 | ||||
| 11 Oct | 1492.35 | 8.65 | -3.15 | 2,04,000 | -5,500 | 1,86,000 | ||||
| 10 Oct | 1501.05 | 11.8 | -3.30 | 2,39,500 | 13,500 | 1,91,500 | ||||
| 9 Oct | 1510.30 | 15.1 | 2.00 | 2,54,500 | -32,500 | 1,80,500 | ||||
| 8 Oct | 1481.35 | 13.1 | 4.90 | 2,40,000 | 5,500 | 2,13,500 | ||||
| 7 Oct | 1433.95 | 8.2 | -6.80 | 4,18,500 | -2,000 | 2,07,500 | ||||
| 4 Oct | 1473.80 | 15 | -4.85 | 1,91,500 | -11,000 | 2,09,000 | ||||
| 3 Oct | 1489.25 | 19.85 | -14.30 | 4,12,500 | 48,500 | 2,19,000 | ||||
| 1 Oct | 1530.20 | 34.15 | 2.15 | 2,34,000 | 29,500 | 1,71,500 | ||||
|
|
||||||||||
| 30 Sept | 1516.60 | 32 | -4.00 | 1,43,500 | 4,000 | 1,43,000 | ||||
| 27 Sept | 1522.50 | 36 | -4.00 | 3,15,500 | 35,500 | 1,40,000 | ||||
| 26 Sept | 1528.50 | 40 | -13.40 | 3,12,500 | 49,500 | 1,01,000 | ||||
| 25 Sept | 1559.50 | 53.4 | -8.50 | 68,500 | 25,500 | 51,000 | ||||
| 24 Sept | 1572.75 | 61.9 | -9.10 | 57,500 | 14,000 | 25,500 | ||||
| 23 Sept | 1582.20 | 71 | -3.25 | 14,000 | 8,500 | 12,000 | ||||
| 20 Sept | 1591.35 | 74.25 | 9.25 | 4,500 | 2,000 | 3,000 | ||||
| 19 Sept | 1585.95 | 65 | -1.95 | 5,000 | 1,500 | 2,000 | ||||
| 18 Sept | 1575.70 | 66.95 | -19.05 | 1,000 | 500 | 500 | ||||
| 17 Sept | 1596.10 | 86 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 1601.20 | 86 | 0.00 | 0 | -500 | 0 | ||||
| 13 Sept | 1616.25 | 86 | -31.85 | 2,500 | 0 | 500 | ||||
| 10 Sept | 1570.65 | 117.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1555.15 | 117.85 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1551.20 | 117.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1562.45 | 117.85 | 0 | 0 | 0 | |||||
For Bharat Forge Ltd - strike price 1580 expiring on 31OCT2024
Delta for 1580 CE is -
Historical price for 1580 CE is as follows
On 18 Oct BHARATFORG was trading at 1475.00. The strike last trading price was 4.2, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 241000
On 17 Oct BHARATFORG was trading at 1471.10. The strike last trading price was 5.65, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 57000 which increased total open position to 224500
On 16 Oct BHARATFORG was trading at 1475.00. The strike last trading price was 5.45, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -23500 which decreased total open position to 168500
On 15 Oct BHARATFORG was trading at 1480.45. The strike last trading price was 7.25, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 193000
On 14 Oct BHARATFORG was trading at 1490.10. The strike last trading price was 8.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 193000
On 11 Oct BHARATFORG was trading at 1492.35. The strike last trading price was 8.65, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 186000
On 10 Oct BHARATFORG was trading at 1501.05. The strike last trading price was 11.8, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 191500
On 9 Oct BHARATFORG was trading at 1510.30. The strike last trading price was 15.1, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -32500 which decreased total open position to 180500
On 8 Oct BHARATFORG was trading at 1481.35. The strike last trading price was 13.1, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 213500
On 7 Oct BHARATFORG was trading at 1433.95. The strike last trading price was 8.2, 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 207500
On 4 Oct BHARATFORG was trading at 1473.80. The strike last trading price was 15, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by -11000 which decreased total open position to 209000
On 3 Oct BHARATFORG was trading at 1489.25. The strike last trading price was 19.85, which was -14.30 lower than the previous day. The implied volatity was -, the open interest changed by 48500 which increased total open position to 219000
On 1 Oct BHARATFORG was trading at 1530.20. The strike last trading price was 34.15, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 29500 which increased total open position to 171500
On 30 Sept BHARATFORG was trading at 1516.60. The strike last trading price was 32, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 143000
On 27 Sept BHARATFORG was trading at 1522.50. The strike last trading price was 36, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 35500 which increased total open position to 140000
On 26 Sept BHARATFORG was trading at 1528.50. The strike last trading price was 40, which was -13.40 lower than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 101000
On 25 Sept BHARATFORG was trading at 1559.50. The strike last trading price was 53.4, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 51000
On 24 Sept BHARATFORG was trading at 1572.75. The strike last trading price was 61.9, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 25500
On 23 Sept BHARATFORG was trading at 1582.20. The strike last trading price was 71, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 8500 which increased total open position to 12000
On 20 Sept BHARATFORG was trading at 1591.35. The strike last trading price was 74.25, which was 9.25 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 3000
On 19 Sept BHARATFORG was trading at 1585.95. The strike last trading price was 65, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 2000
On 18 Sept BHARATFORG was trading at 1575.70. The strike last trading price was 66.95, which was -19.05 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 500
On 17 Sept BHARATFORG was trading at 1596.10. The strike last trading price was 86, 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 Sept BHARATFORG was trading at 1601.20. The strike last trading price was 86, 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 13 Sept BHARATFORG was trading at 1616.25. The strike last trading price was 86, which was -31.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 500
On 10 Sept BHARATFORG was trading at 1570.65. The strike last trading price was 117.85, 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 Sept BHARATFORG was trading at 1555.15. The strike last trading price was 117.85, 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 Sept BHARATFORG was trading at 1551.20. The strike last trading price was 117.85, 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 2 Sept BHARATFORG was trading at 1562.45. The strike last trading price was 117.85, 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 |
| 18 Oct | 1475.00 | 119.7 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 1471.10 | 119.7 | 0.00 | 0 | -500 | 0 |
| 16 Oct | 1475.00 | 119.7 | 24.15 | 1,000 | -500 | 27,500 |
| 15 Oct | 1480.45 | 95.55 | 0.00 | 0 | 500 | 0 |
| 14 Oct | 1490.10 | 95.55 | 4.45 | 1,000 | 0 | 27,500 |
| 11 Oct | 1492.35 | 91.1 | 13.80 | 1,500 | 0 | 28,500 |
| 10 Oct | 1501.05 | 77.3 | -2.30 | 8,000 | 2,500 | 28,500 |
| 9 Oct | 1510.30 | 79.6 | -43.80 | 19,000 | -8,500 | 26,000 |
| 8 Oct | 1481.35 | 123.4 | -12.20 | 1,000 | 0 | 35,000 |
| 7 Oct | 1433.95 | 135.6 | 18.85 | 4,500 | -2,000 | 34,500 |
| 4 Oct | 1473.80 | 116.75 | 14.25 | 3,500 | 500 | 37,000 |
| 3 Oct | 1489.25 | 102.5 | 21.15 | 5,000 | -500 | 36,000 |
| 1 Oct | 1530.20 | 81.35 | 0.30 | 9,000 | 2,000 | 37,000 |
| 30 Sept | 1516.60 | 81.05 | 4.00 | 22,500 | 500 | 36,500 |
| 27 Sept | 1522.50 | 77.05 | -0.80 | 15,500 | 3,500 | 35,500 |
| 26 Sept | 1528.50 | 77.85 | 16.80 | 60,000 | 10,000 | 33,000 |
| 25 Sept | 1559.50 | 61.05 | 5.55 | 21,000 | 8,500 | 23,000 |
| 24 Sept | 1572.75 | 55.5 | 3.05 | 27,000 | 6,500 | 14,000 |
| 23 Sept | 1582.20 | 52.45 | 7.45 | 9,000 | 5,500 | 7,000 |
| 20 Sept | 1591.35 | 45 | -21.95 | 2,000 | 500 | 1,000 |
| 19 Sept | 1585.95 | 66.95 | 15.05 | 1,000 | 500 | 1,000 |
| 18 Sept | 1575.70 | 51.9 | -48.30 | 1,000 | 500 | 500 |
| 17 Sept | 1596.10 | 100.2 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 1601.20 | 100.2 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1616.25 | 100.2 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1570.65 | 100.2 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1555.15 | 100.2 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1551.20 | 100.2 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1562.45 | 100.2 | 0 | 0 | 0 | |
For Bharat Forge Ltd - strike price 1580 expiring on 31OCT2024
Delta for 1580 PE is -
Historical price for 1580 PE is as follows
On 18 Oct BHARATFORG was trading at 1475.00. The strike last trading price was 119.7, 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 17 Oct BHARATFORG was trading at 1471.10. The strike last trading price was 119.7, 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 16 Oct BHARATFORG was trading at 1475.00. The strike last trading price was 119.7, which was 24.15 higher than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 27500
On 15 Oct BHARATFORG was trading at 1480.45. The strike last trading price was 95.55, 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 14 Oct BHARATFORG was trading at 1490.10. The strike last trading price was 95.55, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27500
On 11 Oct BHARATFORG was trading at 1492.35. The strike last trading price was 91.1, which was 13.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28500
On 10 Oct BHARATFORG was trading at 1501.05. The strike last trading price was 77.3, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 28500
On 9 Oct BHARATFORG was trading at 1510.30. The strike last trading price was 79.6, which was -43.80 lower than the previous day. The implied volatity was -, the open interest changed by -8500 which decreased total open position to 26000
On 8 Oct BHARATFORG was trading at 1481.35. The strike last trading price was 123.4, which was -12.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35000
On 7 Oct BHARATFORG was trading at 1433.95. The strike last trading price was 135.6, which was 18.85 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 34500
On 4 Oct BHARATFORG was trading at 1473.80. The strike last trading price was 116.75, which was 14.25 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 37000
On 3 Oct BHARATFORG was trading at 1489.25. The strike last trading price was 102.5, which was 21.15 higher than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 36000
On 1 Oct BHARATFORG was trading at 1530.20. The strike last trading price was 81.35, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 37000
On 30 Sept BHARATFORG was trading at 1516.60. The strike last trading price was 81.05, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 36500
On 27 Sept BHARATFORG was trading at 1522.50. The strike last trading price was 77.05, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 35500
On 26 Sept BHARATFORG was trading at 1528.50. The strike last trading price was 77.85, which was 16.80 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 33000
On 25 Sept BHARATFORG was trading at 1559.50. The strike last trading price was 61.05, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 8500 which increased total open position to 23000
On 24 Sept BHARATFORG was trading at 1572.75. The strike last trading price was 55.5, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 14000
On 23 Sept BHARATFORG was trading at 1582.20. The strike last trading price was 52.45, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 7000
On 20 Sept BHARATFORG was trading at 1591.35. The strike last trading price was 45, which was -21.95 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 1000
On 19 Sept BHARATFORG was trading at 1585.95. The strike last trading price was 66.95, which was 15.05 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 1000
On 18 Sept BHARATFORG was trading at 1575.70. The strike last trading price was 51.9, which was -48.30 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 500
On 17 Sept BHARATFORG was trading at 1596.10. The strike last trading price was 100.2, 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 16 Sept BHARATFORG was trading at 1601.20. The strike last trading price was 100.2, 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 13 Sept BHARATFORG was trading at 1616.25. The strike last trading price was 100.2, 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 10 Sept BHARATFORG was trading at 1570.65. The strike last trading price was 100.2, 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 9 Sept BHARATFORG was trading at 1555.15. The strike last trading price was 100.2, 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 6 Sept BHARATFORG was trading at 1551.20. The strike last trading price was 100.2, 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 2 Sept BHARATFORG was trading at 1562.45. The strike last trading price was 100.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
