BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
18 Oct 2024 12:12 PM IST
| BHARATFORG 1620 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1479.25 | 2.75 | -0.75 | 66,500 | -12,500 | 2,36,000 | ||||
| 17 Oct | 1471.10 | 3.5 | 0.40 | 65,500 | 3,500 | 2,48,500 | ||||
| 16 Oct | 1475.00 | 3.1 | -0.70 | 1,05,500 | -3,000 | 2,45,000 | ||||
| 15 Oct | 1480.45 | 3.8 | -0.60 | 87,500 | -10,500 | 2,39,000 | ||||
| 14 Oct | 1490.10 | 4.4 | -0.25 | 79,500 | 3,000 | 2,52,000 | ||||
| 11 Oct | 1492.35 | 4.65 | -2.00 | 1,25,500 | -7,000 | 2,46,000 | ||||
| 10 Oct | 1501.05 | 6.65 | -1.95 | 2,14,500 | -500 | 2,52,000 | ||||
| 9 Oct | 1510.30 | 8.6 | 0.65 | 2,04,500 | 45,000 | 2,53,000 | ||||
| 8 Oct | 1481.35 | 7.95 | 2.60 | 1,83,000 | 47,500 | 2,20,000 | ||||
|
|
||||||||||
| 7 Oct | 1433.95 | 5.35 | -3.80 | 1,97,500 | 19,500 | 1,72,500 | ||||
| 4 Oct | 1473.80 | 9.15 | -3.45 | 1,65,500 | 8,000 | 1,55,000 | ||||
| 3 Oct | 1489.25 | 12.6 | -9.75 | 2,71,500 | 25,500 | 1,49,000 | ||||
| 1 Oct | 1530.20 | 22.35 | 1.10 | 1,04,000 | 30,500 | 1,23,500 | ||||
| 30 Sept | 1516.60 | 21.25 | -3.60 | 83,000 | 3,500 | 93,500 | ||||
| 27 Sept | 1522.50 | 24.85 | -3.65 | 93,500 | 15,500 | 90,000 | ||||
| 26 Sept | 1528.50 | 28.5 | -9.50 | 1,18,500 | 15,500 | 74,000 | ||||
| 25 Sept | 1559.50 | 38 | -6.25 | 38,000 | 5,500 | 58,000 | ||||
| 24 Sept | 1572.75 | 44.25 | -7.05 | 45,000 | 22,000 | 52,500 | ||||
| 23 Sept | 1582.20 | 51.3 | -0.80 | 56,500 | 27,500 | 30,000 | ||||
| 20 Sept | 1591.35 | 52.1 | -3.90 | 4,500 | 1,500 | 2,000 | ||||
| 19 Sept | 1585.95 | 56 | 0.00 | 0 | 500 | 0 | ||||
| 18 Sept | 1575.70 | 56 | -43.55 | 500 | 0 | 0 | ||||
| 12 Sept | 1591.00 | 99.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1562.45 | 99.55 | 0 | 0 | 0 | |||||
For Bharat Forge Ltd - strike price 1620 expiring on 31OCT2024
Delta for 1620 CE is -
Historical price for 1620 CE is as follows
On 18 Oct BHARATFORG was trading at 1479.25. The strike last trading price was 2.75, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -12500 which decreased total open position to 236000
On 17 Oct BHARATFORG was trading at 1471.10. The strike last trading price was 3.5, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 248500
On 16 Oct BHARATFORG was trading at 1475.00. The strike last trading price was 3.1, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 245000
On 15 Oct BHARATFORG was trading at 1480.45. The strike last trading price was 3.8, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 239000
On 14 Oct BHARATFORG was trading at 1490.10. The strike last trading price was 4.4, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 252000
On 11 Oct BHARATFORG was trading at 1492.35. The strike last trading price was 4.65, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 246000
On 10 Oct BHARATFORG was trading at 1501.05. The strike last trading price was 6.65, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 252000
On 9 Oct BHARATFORG was trading at 1510.30. The strike last trading price was 8.6, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 253000
On 8 Oct BHARATFORG was trading at 1481.35. The strike last trading price was 7.95, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 47500 which increased total open position to 220000
On 7 Oct BHARATFORG was trading at 1433.95. The strike last trading price was 5.35, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 172500
On 4 Oct BHARATFORG was trading at 1473.80. The strike last trading price was 9.15, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 155000
On 3 Oct BHARATFORG was trading at 1489.25. The strike last trading price was 12.6, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 149000
On 1 Oct BHARATFORG was trading at 1530.20. The strike last trading price was 22.35, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 30500 which increased total open position to 123500
On 30 Sept BHARATFORG was trading at 1516.60. The strike last trading price was 21.25, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 93500
On 27 Sept BHARATFORG was trading at 1522.50. The strike last trading price was 24.85, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 15500 which increased total open position to 90000
On 26 Sept BHARATFORG was trading at 1528.50. The strike last trading price was 28.5, which was -9.50 lower than the previous day. The implied volatity was -, the open interest changed by 15500 which increased total open position to 74000
On 25 Sept BHARATFORG was trading at 1559.50. The strike last trading price was 38, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 58000
On 24 Sept BHARATFORG was trading at 1572.75. The strike last trading price was 44.25, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 52500
On 23 Sept BHARATFORG was trading at 1582.20. The strike last trading price was 51.3, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 30000
On 20 Sept BHARATFORG was trading at 1591.35. The strike last trading price was 52.1, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 2000
On 19 Sept BHARATFORG was trading at 1585.95. The strike last trading price was 56, 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 18 Sept BHARATFORG was trading at 1575.70. The strike last trading price was 56, which was -43.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept BHARATFORG was trading at 1591.00. The strike last trading price was 99.55, 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 2 Sept BHARATFORG was trading at 1562.45. The strike last trading price was 99.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BHARATFORG 1620 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1479.25 | 125.35 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 1471.10 | 125.35 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 1475.00 | 125.35 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 1480.45 | 125.35 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 1490.10 | 125.35 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 1492.35 | 125.35 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 1501.05 | 125.35 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 1510.30 | 125.35 | -8.40 | 1,000 | 0 | 16,000 |
| 8 Oct | 1481.35 | 133.75 | -25.60 | 3,000 | 0 | 16,500 |
| 7 Oct | 1433.95 | 159.35 | 18.85 | 1,500 | 0 | 16,000 |
| 4 Oct | 1473.80 | 140.5 | 38.15 | 500 | 0 | 16,000 |
| 3 Oct | 1489.25 | 102.35 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 1530.20 | 102.35 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 1516.60 | 102.35 | 0.00 | 0 | -500 | 0 |
| 27 Sept | 1522.50 | 102.35 | -3.35 | 2,000 | -1,000 | 15,500 |
| 26 Sept | 1528.50 | 105.7 | 25.45 | 15,500 | 9,000 | 16,500 |
| 25 Sept | 1559.50 | 80.25 | -6.30 | 3,000 | 2,000 | 7,500 |
| 24 Sept | 1572.75 | 86.55 | -34.90 | 8,000 | 5,500 | 5,500 |
| 23 Sept | 1582.20 | 121.45 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 1591.35 | 121.45 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 1585.95 | 121.45 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 1575.70 | 121.45 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1591.00 | 121.45 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1562.45 | 121.45 | 0 | 0 | 0 | |
For Bharat Forge Ltd - strike price 1620 expiring on 31OCT2024
Delta for 1620 PE is -
Historical price for 1620 PE is as follows
On 18 Oct BHARATFORG was trading at 1479.25. The strike last trading price was 125.35, 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 125.35, 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 Oct BHARATFORG was trading at 1475.00. The strike last trading price was 125.35, 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 15 Oct BHARATFORG was trading at 1480.45. The strike last trading price was 125.35, 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 Oct BHARATFORG was trading at 1490.10. The strike last trading price was 125.35, 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 11 Oct BHARATFORG was trading at 1492.35. The strike last trading price was 125.35, 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 Oct BHARATFORG was trading at 1501.05. The strike last trading price was 125.35, 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 Oct BHARATFORG was trading at 1510.30. The strike last trading price was 125.35, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16000
On 8 Oct BHARATFORG was trading at 1481.35. The strike last trading price was 133.75, which was -25.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16500
On 7 Oct BHARATFORG was trading at 1433.95. The strike last trading price was 159.35, which was 18.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16000
On 4 Oct BHARATFORG was trading at 1473.80. The strike last trading price was 140.5, which was 38.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16000
On 3 Oct BHARATFORG was trading at 1489.25. The strike last trading price was 102.35, 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 1 Oct BHARATFORG was trading at 1530.20. The strike last trading price was 102.35, 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 30 Sept BHARATFORG was trading at 1516.60. The strike last trading price was 102.35, 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 27 Sept BHARATFORG was trading at 1522.50. The strike last trading price was 102.35, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 15500
On 26 Sept BHARATFORG was trading at 1528.50. The strike last trading price was 105.7, which was 25.45 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 16500
On 25 Sept BHARATFORG was trading at 1559.50. The strike last trading price was 80.25, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 7500
On 24 Sept BHARATFORG was trading at 1572.75. The strike last trading price was 86.55, which was -34.90 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 5500
On 23 Sept BHARATFORG was trading at 1582.20. The strike last trading price was 121.45, 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 20 Sept BHARATFORG was trading at 1591.35. The strike last trading price was 121.45, 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 Sept BHARATFORG was trading at 1585.95. The strike last trading price was 121.45, 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 18 Sept BHARATFORG was trading at 1575.70. The strike last trading price was 121.45, 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 Sept BHARATFORG was trading at 1591.00. The strike last trading price was 121.45, 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 2 Sept BHARATFORG was trading at 1562.45. The strike last trading price was 121.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
