BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
21 Nov 2024 04:12 PM IST
| BHARATFORG 28NOV2024 1580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1296.20 | 0.5 | 0.00 | 0.00 | 0 | -7 | 0 | |||
| 20 Nov | 1323.35 | 0.5 | 0.00 | 50.89 | 9 | -7 | 96 | |||
| 19 Nov | 1323.35 | 0.5 | -0.40 | 50.89 | 9 | -5 | 96 | |||
| 18 Nov | 1304.55 | 0.9 | 0.05 | 54.32 | 11 | -2 | 102 | |||
| 14 Nov | 1328.75 | 0.85 | -1.15 | 42.16 | 220 | -114 | 106 | |||
| 13 Nov | 1321.50 | 2 | -0.45 | 47.12 | 311 | 107 | 203 | |||
| 12 Nov | 1360.60 | 2.45 | -3.10 | 44.36 | 167 | 10 | 104 | |||
| 11 Nov | 1397.50 | 5.55 | -2.65 | 41.39 | 119 | -6 | 96 | |||
| 8 Nov | 1420.05 | 8.2 | -7.50 | 38.05 | 333 | 18 | 102 | |||
| 7 Nov | 1446.65 | 15.7 | -2.20 | 39.38 | 297 | 0 | 91 | |||
|
|
||||||||||
| 6 Nov | 1471.05 | 17.9 | -2.20 | 36.22 | 225 | 4 | 91 | |||
| 5 Nov | 1460.80 | 20.1 | 1.35 | 39.68 | 167 | -22 | 86 | |||
| 4 Nov | 1422.90 | 18.75 | -1.15 | 45.72 | 217 | 32 | 109 | |||
| 1 Nov | 1418.65 | 19.9 | 0.90 | 42.83 | 23 | 15 | 76 | |||
| 31 Oct | 1410.15 | 19 | -1.55 | - | 26 | 7 | 60 | |||
| 30 Oct | 1420.55 | 20.55 | 14.50 | - | 20 | 9 | 53 | |||
| 29 Oct | 1383.35 | 6.05 | -5.45 | - | 12 | -9 | 46 | |||
| 28 Oct | 1365.50 | 11.5 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1400.20 | 11.5 | 3.50 | - | 3 | 0 | 55 | |||
| 24 Oct | 1429.65 | 8 | 0.45 | - | 1 | 0 | 55 | |||
| 23 Oct | 1405.00 | 7.55 | 0.00 | - | 0 | 3 | 0 | |||
| 22 Oct | 1406.20 | 7.55 | -10.20 | - | 5 | 3 | 55 | |||
| 21 Oct | 1442.50 | 17.75 | -70.90 | - | 243 | 52 | 52 | |||
| 18 Oct | 1474.75 | 88.65 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1471.10 | 88.65 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1490.10 | 88.65 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1492.35 | 88.65 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1510.30 | 88.65 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1473.80 | 88.65 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1530.20 | 88.65 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1516.60 | 88.65 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 1522.50 | 88.65 | - | 0 | 0 | 0 | ||||
For Bharat Forge Ltd - strike price 1580 expiring on 28NOV2024
Delta for 1580 CE is 0.00
Historical price for 1580 CE is as follows
On 21 Nov BHARATFORG was trading at 1296.20. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -7 which decreased total open position to 0
On 20 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 50.89, the open interest changed by -7 which decreased total open position to 96
On 19 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 0.5, which was -0.40 lower than the previous day. The implied volatity was 50.89, the open interest changed by -5 which decreased total open position to 96
On 18 Nov BHARATFORG was trading at 1304.55. The strike last trading price was 0.9, which was 0.05 higher than the previous day. The implied volatity was 54.32, the open interest changed by -2 which decreased total open position to 102
On 14 Nov BHARATFORG was trading at 1328.75. The strike last trading price was 0.85, which was -1.15 lower than the previous day. The implied volatity was 42.16, the open interest changed by -114 which decreased total open position to 106
On 13 Nov BHARATFORG was trading at 1321.50. The strike last trading price was 2, which was -0.45 lower than the previous day. The implied volatity was 47.12, the open interest changed by 107 which increased total open position to 203
On 12 Nov BHARATFORG was trading at 1360.60. The strike last trading price was 2.45, which was -3.10 lower than the previous day. The implied volatity was 44.36, the open interest changed by 10 which increased total open position to 104
On 11 Nov BHARATFORG was trading at 1397.50. The strike last trading price was 5.55, which was -2.65 lower than the previous day. The implied volatity was 41.39, the open interest changed by -6 which decreased total open position to 96
On 8 Nov BHARATFORG was trading at 1420.05. The strike last trading price was 8.2, which was -7.50 lower than the previous day. The implied volatity was 38.05, the open interest changed by 18 which increased total open position to 102
On 7 Nov BHARATFORG was trading at 1446.65. The strike last trading price was 15.7, which was -2.20 lower than the previous day. The implied volatity was 39.38, the open interest changed by 0 which decreased total open position to 91
On 6 Nov BHARATFORG was trading at 1471.05. The strike last trading price was 17.9, which was -2.20 lower than the previous day. The implied volatity was 36.22, the open interest changed by 4 which increased total open position to 91
On 5 Nov BHARATFORG was trading at 1460.80. The strike last trading price was 20.1, which was 1.35 higher than the previous day. The implied volatity was 39.68, the open interest changed by -22 which decreased total open position to 86
On 4 Nov BHARATFORG was trading at 1422.90. The strike last trading price was 18.75, which was -1.15 lower than the previous day. The implied volatity was 45.72, the open interest changed by 32 which increased total open position to 109
On 1 Nov BHARATFORG was trading at 1418.65. The strike last trading price was 19.9, which was 0.90 higher than the previous day. The implied volatity was 42.83, the open interest changed by 15 which increased total open position to 76
On 31 Oct BHARATFORG was trading at 1410.15. The strike last trading price was 19, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct BHARATFORG was trading at 1420.55. The strike last trading price was 20.55, which was 14.50 higher 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 6.05, which was -5.45 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 11.5, 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 11.5, which was 3.50 higher 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 8, which was 0.45 higher 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 7.55, 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 7.55, which was -10.20 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 17.75, which was -70.90 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 88.65, 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 88.65, 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 88.65, 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 88.65, 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 88.65, 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 88.65, 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 88.65, 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 88.65, 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 27 Sept BHARATFORG was trading at 1522.50. The strike last trading price was 88.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BHARATFORG 28NOV2024 1580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1296.20 | 238.35 | 0.00 | 0.00 | 0 | -1 | 0 |
| 20 Nov | 1323.35 | 238.35 | 0.00 | - | 2 | -1 | 33 |
| 19 Nov | 1323.35 | 238.35 | 96.65 | - | 2 | 0 | 33 |
| 18 Nov | 1304.55 | 141.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1328.75 | 141.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1321.50 | 141.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 1360.60 | 141.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 1397.50 | 141.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 1420.05 | 141.7 | 0.00 | 0.00 | 0 | -1 | 0 |
| 7 Nov | 1446.65 | 141.7 | 17.95 | 44.13 | 1 | 0 | 34 |
| 6 Nov | 1471.05 | 123.75 | -35.40 | 40.81 | 16 | 11 | 29 |
| 5 Nov | 1460.80 | 159.15 | -22.10 | 61.35 | 1 | 0 | 17 |
| 4 Nov | 1422.90 | 181.25 | 21.25 | 55.83 | 3 | 2 | 18 |
| 1 Nov | 1418.65 | 160 | 0.00 | 0.00 | 0 | 16 | 0 |
| 31 Oct | 1410.15 | 160 | 39.65 | - | 16 | 6 | 6 |
| 30 Oct | 1420.55 | 120.35 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1383.35 | 120.35 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1365.50 | 120.35 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1400.20 | 120.35 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1429.65 | 120.35 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1405.00 | 120.35 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1406.20 | 120.35 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1442.50 | 120.35 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1474.75 | 120.35 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1471.10 | 120.35 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1490.10 | 120.35 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1492.35 | 120.35 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1510.30 | 120.35 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1473.80 | 120.35 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1530.20 | 120.35 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1516.60 | 120.35 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 1522.50 | 120.35 | - | 0 | 0 | 0 | |
For Bharat Forge Ltd - strike price 1580 expiring on 28NOV2024
Delta for 1580 PE is 0.00
Historical price for 1580 PE is as follows
On 21 Nov BHARATFORG was trading at 1296.20. The strike last trading price was 238.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 20 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 238.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 33
On 19 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 238.35, which was 96.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 18 Nov BHARATFORG was trading at 1304.55. The strike last trading price was 141.7, 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 14 Nov BHARATFORG was trading at 1328.75. The strike last trading price was 141.7, 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 Nov BHARATFORG was trading at 1321.50. The strike last trading price was 141.7, 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 Nov BHARATFORG was trading at 1360.60. The strike last trading price was 141.7, 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 Nov BHARATFORG was trading at 1397.50. The strike last trading price was 141.7, 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 8 Nov BHARATFORG was trading at 1420.05. The strike last trading price was 141.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 7 Nov BHARATFORG was trading at 1446.65. The strike last trading price was 141.7, which was 17.95 higher than the previous day. The implied volatity was 44.13, the open interest changed by 0 which decreased total open position to 34
On 6 Nov BHARATFORG was trading at 1471.05. The strike last trading price was 123.75, which was -35.40 lower than the previous day. The implied volatity was 40.81, the open interest changed by 11 which increased total open position to 29
On 5 Nov BHARATFORG was trading at 1460.80. The strike last trading price was 159.15, which was -22.10 lower than the previous day. The implied volatity was 61.35, the open interest changed by 0 which decreased total open position to 17
On 4 Nov BHARATFORG was trading at 1422.90. The strike last trading price was 181.25, which was 21.25 higher than the previous day. The implied volatity was 55.83, the open interest changed by 2 which increased total open position to 18
On 1 Nov BHARATFORG was trading at 1418.65. The strike last trading price was 160, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 16 which increased total open position to 0
On 31 Oct BHARATFORG was trading at 1410.15. The strike last trading price was 160, which was 39.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct BHARATFORG was trading at 1420.55. The strike last trading price was 120.35, 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 120.35, 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 120.35, 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 120.35, 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 120.35, 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 120.35, 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 120.35, 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 120.35, 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 120.35, 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 120.35, 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 120.35, 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 120.35, 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 120.35, 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 120.35, 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 120.35, 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 120.35, 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 27 Sept BHARATFORG was trading at 1522.50. The strike last trading price was 120.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
