BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
21 Nov 2024 04:12 PM IST
| BHARATFORG 28NOV2024 1620 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1296.20 | 0.3 | -0.20 | - | 1 | 0 | 63 | |||
| 20 Nov | 1323.35 | 0.5 | 0.00 | - | 2 | 0 | 63 | |||
| 19 Nov | 1323.35 | 0.5 | -0.10 | - | 2 | 0 | 63 | |||
| 18 Nov | 1304.55 | 0.6 | 0.00 | 0.00 | 0 | 9 | 0 | |||
| 14 Nov | 1328.75 | 0.6 | -1.30 | 44.97 | 17 | 11 | 65 | |||
| 13 Nov | 1321.50 | 1.9 | 0.25 | 52.24 | 25 | 17 | 60 | |||
| 12 Nov | 1360.60 | 1.65 | -1.75 | 46.44 | 52 | -11 | 44 | |||
| 11 Nov | 1397.50 | 3.4 | -1.50 | 42.56 | 79 | -13 | 52 | |||
| 8 Nov | 1420.05 | 4.9 | -4.40 | 38.84 | 50 | 8 | 64 | |||
| 7 Nov | 1446.65 | 9.3 | -2.15 | 38.95 | 61 | 3 | 58 | |||
| 6 Nov | 1471.05 | 11.45 | -2.60 | 36.88 | 85 | -4 | 57 | |||
| 5 Nov | 1460.80 | 14.05 | 1.60 | 40.86 | 128 | 39 | 60 | |||
|
|
||||||||||
| 4 Nov | 1422.90 | 12.45 | -0.05 | 45.42 | 43 | 20 | 21 | |||
| 1 Nov | 1418.65 | 12.5 | -60.75 | 41.75 | 1 | 0 | 0 | |||
| 31 Oct | 1410.15 | 73.25 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1420.55 | 73.25 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1383.35 | 73.25 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1365.50 | 73.25 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1400.20 | 73.25 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1429.65 | 73.25 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1405.00 | 73.25 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1406.20 | 73.25 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1492.35 | 73.25 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1473.80 | 73.25 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1530.20 | 73.25 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 1522.50 | 73.25 | - | 0 | 0 | 0 | ||||
For Bharat Forge Ltd - strike price 1620 expiring on 28NOV2024
Delta for 1620 CE is -
Historical price for 1620 CE is as follows
On 21 Nov BHARATFORG was trading at 1296.20. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63
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 -, the open interest changed by 0 which decreased total open position to 63
On 19 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63
On 18 Nov BHARATFORG was trading at 1304.55. The strike last trading price was 0.6, 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 14 Nov BHARATFORG was trading at 1328.75. The strike last trading price was 0.6, which was -1.30 lower than the previous day. The implied volatity was 44.97, the open interest changed by 11 which increased total open position to 65
On 13 Nov BHARATFORG was trading at 1321.50. The strike last trading price was 1.9, which was 0.25 higher than the previous day. The implied volatity was 52.24, the open interest changed by 17 which increased total open position to 60
On 12 Nov BHARATFORG was trading at 1360.60. The strike last trading price was 1.65, which was -1.75 lower than the previous day. The implied volatity was 46.44, the open interest changed by -11 which decreased total open position to 44
On 11 Nov BHARATFORG was trading at 1397.50. The strike last trading price was 3.4, which was -1.50 lower than the previous day. The implied volatity was 42.56, the open interest changed by -13 which decreased total open position to 52
On 8 Nov BHARATFORG was trading at 1420.05. The strike last trading price was 4.9, which was -4.40 lower than the previous day. The implied volatity was 38.84, the open interest changed by 8 which increased total open position to 64
On 7 Nov BHARATFORG was trading at 1446.65. The strike last trading price was 9.3, which was -2.15 lower than the previous day. The implied volatity was 38.95, the open interest changed by 3 which increased total open position to 58
On 6 Nov BHARATFORG was trading at 1471.05. The strike last trading price was 11.45, which was -2.60 lower than the previous day. The implied volatity was 36.88, the open interest changed by -4 which decreased total open position to 57
On 5 Nov BHARATFORG was trading at 1460.80. The strike last trading price was 14.05, which was 1.60 higher than the previous day. The implied volatity was 40.86, the open interest changed by 39 which increased total open position to 60
On 4 Nov BHARATFORG was trading at 1422.90. The strike last trading price was 12.45, which was -0.05 lower than the previous day. The implied volatity was 45.42, the open interest changed by 20 which increased total open position to 21
On 1 Nov BHARATFORG was trading at 1418.65. The strike last trading price was 12.5, which was -60.75 lower than the previous day. The implied volatity was 41.75, 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 73.25, 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 Oct BHARATFORG was trading at 1420.55. The strike last trading price was 73.25, 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 73.25, 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 73.25, 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 73.25, 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 73.25, 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 73.25, 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 73.25, 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 73.25, 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 73.25, 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 73.25, 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 73.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BHARATFORG 28NOV2024 1620 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 | 294 | 0.00 | 0.00 | 0 | -3 | 0 |
| 20 Nov | 1323.35 | 294 | 0.00 | - | 3 | -3 | 5 |
| 19 Nov | 1323.35 | 294 | 120.05 | - | 3 | 0 | 5 |
| 18 Nov | 1304.55 | 173.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1328.75 | 173.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1321.50 | 173.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 1360.60 | 173.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 1397.50 | 173.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 1420.05 | 173.95 | 0.00 | 0.00 | 0 | 1 | 0 |
| 7 Nov | 1446.65 | 173.95 | -20.05 | 43.58 | 1 | 0 | 4 |
| 6 Nov | 1471.05 | 194 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 1460.80 | 194 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 1422.90 | 194 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 1418.65 | 194 | 0.00 | 0.00 | 0 | 1 | 0 |
| 31 Oct | 1410.15 | 194 | -21.00 | - | 1 | 0 | 3 |
| 30 Oct | 1420.55 | 215 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1383.35 | 215 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1365.50 | 215 | 0.00 | - | 0 | 3 | 0 |
| 25 Oct | 1400.20 | 215 | 70.50 | - | 3 | 0 | 0 |
| 24 Oct | 1429.65 | 144.5 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1405.00 | 144.5 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1406.20 | 144.5 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1492.35 | 144.5 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1473.80 | 144.5 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1530.20 | 144.5 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 1522.50 | 144.5 | - | 0 | 0 | 0 | |
For Bharat Forge Ltd - strike price 1620 expiring on 28NOV2024
Delta for 1620 PE is 0.00
Historical price for 1620 PE is as follows
On 21 Nov BHARATFORG was trading at 1296.20. The strike last trading price was 294, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 20 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 294, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 5
On 19 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 294, which was 120.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 18 Nov BHARATFORG was trading at 1304.55. The strike last trading price was 173.95, 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 173.95, 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 173.95, 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 173.95, 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 173.95, 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 173.95, 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 7 Nov BHARATFORG was trading at 1446.65. The strike last trading price was 173.95, which was -20.05 lower than the previous day. The implied volatity was 43.58, the open interest changed by 0 which decreased total open position to 4
On 6 Nov BHARATFORG was trading at 1471.05. The strike last trading price was 194, 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 5 Nov BHARATFORG was trading at 1460.80. The strike last trading price was 194, 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 4 Nov BHARATFORG was trading at 1422.90. The strike last trading price was 194, 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 1 Nov BHARATFORG was trading at 1418.65. The strike last trading price was 194, 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 31 Oct BHARATFORG was trading at 1410.15. The strike last trading price was 194, which was -21.00 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 215, 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 215, 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 215, 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 215, which was 70.50 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 144.5, 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 23 Oct BHARATFORG was trading at 1405.00. The strike last trading price was 144.5, 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 22 Oct BHARATFORG was trading at 1406.20. The strike last trading price was 144.5, 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 11 Oct BHARATFORG was trading at 1492.35. The strike last trading price was 144.5, 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 4 Oct BHARATFORG was trading at 1473.80. The strike last trading price was 144.5, 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 1 Oct BHARATFORG was trading at 1530.20. The strike last trading price was 144.5, 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 27 Sept BHARATFORG was trading at 1522.50. The strike last trading price was 144.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
