BHARATFORG
BHARAT FORGE LTD
Historical option data for BHARATFORG
05 Jul 2024 04:12 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 1672.25 | 95 | 0.70 | - | 69,000 | -4,500 | 51,500 | |||
| 4 Jul | 1670.30 | 94.3 | - | 1,37,000 | 13,000 | 56,000 | ||||
| 3 Jul | 1657.60 | 87 | - | 58,500 | 3,000 | 43,000 | ||||
| 2 Jul | 1645.50 | 78.9 | - | 19,500 | 3,500 | 40,500 | ||||
| 1 Jul | 1665.95 | 100.95 | - | 17,000 | 5,000 | 37,000 | ||||
| 28 Jun | 1670.35 | 100.2 | - | 9,500 | 5,000 | 32,000 | ||||
| 27 Jun | 1680.55 | 110 | - | 16,500 | 10,500 | 27,000 | ||||
| 26 Jun | 1679.50 | 127.5 | - | 8,500 | 10,000 | 15,500 | ||||
| 25 Jun | 1719.45 | 180 | - | 5,000 | 500 | 5,500 | ||||
| 24 Jun | 1743.10 | 175 | - | 0 | 500 | 0 | ||||
| 21 Jun | 1752.20 | 175.00 | - | 500 | 0 | 4,500 | ||||
| 20 Jun | 1791.40 | 183.00 | - | 1,500 | 4,500 | 4,500 | ||||
| 19 Jun | 1703.40 | 138.55 | - | 0 | -500 | 0 | ||||
| 18 Jun | 1696.70 | 138.55 | - | 1,500 | -500 | 5,000 | ||||
| 14 Jun | 1717.30 | 157.00 | - | 33,000 | -7,000 | 5,500 | ||||
| 13 Jun | 1636.95 | 89.25 | - | 2,000 | 1,000 | 13,000 | ||||
|
|
||||||||||
| 12 Jun | 1631.60 | 91.65 | - | 12,500 | 8,500 | 11,000 | ||||
| 11 Jun | 1602.60 | 81.00 | - | 3,500 | 500 | 2,500 | ||||
| 10 Jun | 1583.20 | 75.35 | - | 2,000 | 1,500 | 1,500 | ||||
| 7 Jun | 1583.20 | 75.35 | - | 2,000 | 1,500 | 1,500 | ||||
For BHARAT FORGE LTD - strike price 1600 expiring on 25JUL2024
Delta for 1600 CE is -
Historical price for 1600 CE is as follows
On 5 Jul BHARATFORG was trading at 1672.25. The strike last trading price was 95, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 51500
On 4 Jul BHARATFORG was trading at 1670.30. The strike last trading price was 94.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 56000
On 3 Jul BHARATFORG was trading at 1657.60. The strike last trading price was 87, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 43000
On 2 Jul BHARATFORG was trading at 1645.50. The strike last trading price was 78.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 40500
On 1 Jul BHARATFORG was trading at 1665.95. The strike last trading price was 100.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 37000
On 28 Jun BHARATFORG was trading at 1670.35. The strike last trading price was 100.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 32000
On 27 Jun BHARATFORG was trading at 1680.55. The strike last trading price was 110, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 27000
On 26 Jun BHARATFORG was trading at 1679.50. The strike last trading price was 127.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 15500
On 25 Jun BHARATFORG was trading at 1719.45. The strike last trading price was 180, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 5500
On 24 Jun BHARATFORG was trading at 1743.10. The strike last trading price was 175, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 0
On 21 Jun BHARATFORG was trading at 1752.20. The strike last trading price was 175.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 20 Jun BHARATFORG was trading at 1791.40. The strike last trading price was 183.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 4500
On 19 Jun BHARATFORG was trading at 1703.40. The strike last trading price was 138.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 0
On 18 Jun BHARATFORG was trading at 1696.70. The strike last trading price was 138.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 5000
On 14 Jun BHARATFORG was trading at 1717.30. The strike last trading price was 157.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 5500
On 13 Jun BHARATFORG was trading at 1636.95. The strike last trading price was 89.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 13000
On 12 Jun BHARATFORG was trading at 1631.60. The strike last trading price was 91.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 8500 which increased total open position to 11000
On 11 Jun BHARATFORG was trading at 1602.60. The strike last trading price was 81.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 2500
On 10 Jun BHARATFORG was trading at 1583.20. The strike last trading price was 75.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 7 Jun BHARATFORG was trading at 1583.20. The strike last trading price was 75.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1672.25 | 16.75 | -5.15 | - | 2,74,000 | -26,000 | 2,02,000 |
| 4 Jul | 1670.30 | 21.9 | - | 8,75,500 | 76,500 | 2,28,000 | |
| 3 Jul | 1657.60 | 26.5 | - | 1,39,500 | 27,500 | 1,51,500 | |
| 2 Jul | 1645.50 | 31.85 | - | 1,75,500 | -5,500 | 1,25,500 | |
| 1 Jul | 1665.95 | 26 | - | 1,26,000 | 9,500 | 1,31,000 | |
| 28 Jun | 1670.35 | 26.75 | - | 1,29,000 | 38,000 | 1,21,500 | |
| 27 Jun | 1680.55 | 28.5 | - | 60,500 | 6,500 | 83,500 | |
| 26 Jun | 1679.50 | 31 | - | 79,500 | 35,500 | 76,500 | |
| 25 Jun | 1719.45 | 21.3 | - | 14,000 | 2,000 | 41,000 | |
| 24 Jun | 1743.10 | 19.6 | - | 28,500 | 2,500 | 39,000 | |
| 21 Jun | 1752.20 | 20.40 | - | 29,500 | 2,500 | 36,500 | |
| 20 Jun | 1791.40 | 16.50 | - | 39,000 | 31,500 | 33,000 | |
| 19 Jun | 1703.40 | 36.05 | - | 1,000 | 500 | 1,500 | |
| 18 Jun | 1696.70 | 32.90 | - | 2,000 | 500 | 500 | |
| 14 Jun | 1717.30 | 280.50 | - | 0 | 0 | 0 | |
| 13 Jun | 1636.95 | 280.50 | - | 0 | 0 | 0 | |
| 12 Jun | 1631.60 | 280.50 | - | 0 | 0 | 0 | |
| 11 Jun | 1602.60 | 280.50 | - | 0 | 0 | 0 | |
| 10 Jun | 1583.20 | 280.50 | - | 0 | 0 | 0 | |
| 7 Jun | 1583.20 | 280.50 | - | 0 | 0 | 0 | |
For BHARAT FORGE LTD - strike price 1600 expiring on 25JUL2024
Delta for 1600 PE is -
Historical price for 1600 PE is as follows
On 5 Jul BHARATFORG was trading at 1672.25. The strike last trading price was 16.75, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by -26000 which decreased total open position to 202000
On 4 Jul BHARATFORG was trading at 1670.30. The strike last trading price was 21.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 76500 which increased total open position to 228000
On 3 Jul BHARATFORG was trading at 1657.60. The strike last trading price was 26.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 151500
On 2 Jul BHARATFORG was trading at 1645.50. The strike last trading price was 31.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 125500
On 1 Jul BHARATFORG was trading at 1665.95. The strike last trading price was 26, which was lower than the previous day. The implied volatity was -, the open interest changed by 9500 which increased total open position to 131000
On 28 Jun BHARATFORG was trading at 1670.35. The strike last trading price was 26.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 38000 which increased total open position to 121500
On 27 Jun BHARATFORG was trading at 1680.55. The strike last trading price was 28.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 83500
On 26 Jun BHARATFORG was trading at 1679.50. The strike last trading price was 31, which was lower than the previous day. The implied volatity was -, the open interest changed by 35500 which increased total open position to 76500
On 25 Jun BHARATFORG was trading at 1719.45. The strike last trading price was 21.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 41000
On 24 Jun BHARATFORG was trading at 1743.10. The strike last trading price was 19.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 39000
On 21 Jun BHARATFORG was trading at 1752.20. The strike last trading price was 20.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 36500
On 20 Jun BHARATFORG was trading at 1791.40. The strike last trading price was 16.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 33000
On 19 Jun BHARATFORG was trading at 1703.40. The strike last trading price was 36.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 1500
On 18 Jun BHARATFORG was trading at 1696.70. The strike last trading price was 32.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 500
On 14 Jun BHARATFORG was trading at 1717.30. The strike last trading price was 280.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun BHARATFORG was trading at 1636.95. The strike last trading price was 280.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun BHARATFORG was trading at 1631.60. The strike last trading price was 280.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun BHARATFORG was trading at 1602.60. The strike last trading price was 280.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun BHARATFORG was trading at 1583.20. The strike last trading price was 280.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun BHARATFORG was trading at 1583.20. The strike last trading price was 280.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0