BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
16 Sep 2024 04:12 PM IST
| BHARATFORG 1620 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 16 Sept | 1601.20 | 24.85 | -6.85 | 12,64,500 | 19,000 | 3,43,000 | ||||
| 13 Sept | 1616.25 | 31.7 | 10.95 | 18,76,000 | 27,500 | 3,19,500 | ||||
| 12 Sept | 1591.00 | 20.75 | 5.85 | 4,72,000 | -1,500 | 2,93,000 | ||||
| 11 Sept | 1561.70 | 14.9 | -3.50 | 3,75,000 | 12,500 | 2,92,500 | ||||
| 10 Sept | 1570.65 | 18.4 | 0.65 | 2,28,000 | -7,500 | 2,80,000 | ||||
| 9 Sept | 1555.15 | 17.75 | -4.25 | 3,17,500 | 7,500 | 2,88,000 | ||||
| 6 Sept | 1551.20 | 22 | -18.95 | 5,19,500 | 22,500 | 2,80,000 | ||||
| 5 Sept | 1608.95 | 40.95 | -6.95 | 12,41,000 | 63,000 | 2,57,500 | ||||
| 4 Sept | 1605.70 | 47.9 | 19.05 | 6,86,500 | 49,000 | 1,90,500 | ||||
| 3 Sept | 1567.10 | 28.85 | 2.65 | 4,06,000 | 26,500 | 1,40,000 | ||||
| 2 Sept | 1562.45 | 26.2 | -11.05 | 2,05,000 | 2,000 | 1,13,000 | ||||
| 30 Aug | 1587.00 | 37.25 | -1.45 | 1,56,500 | 2,000 | 1,11,500 | ||||
| 29 Aug | 1577.90 | 38.7 | -6.70 | 97,000 | 28,000 | 1,09,000 | ||||
| 28 Aug | 1584.50 | 45.4 | -6.10 | 1,11,000 | 23,500 | 80,500 | ||||
| 27 Aug | 1607.40 | 51.5 | -19.45 | 58,500 | 22,000 | 56,500 | ||||
| 26 Aug | 1634.70 | 70.95 | 8.40 | 59,000 | 8,000 | 34,000 | ||||
| 23 Aug | 1620.30 | 62.55 | -0.45 | 17,000 | 14,000 | 26,000 | ||||
| 22 Aug | 1621.20 | 63 | 12.00 | 24,500 | 9,000 | 12,000 | ||||
| 21 Aug | 1600.00 | 51 | -9.45 | 5,000 | 500 | 2,500 | ||||
| 20 Aug | 1577.40 | 60.45 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1587.70 | 60.45 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1584.50 | 60.45 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1567.20 | 60.45 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1581.05 | 60.45 | 0.00 | 0 | 1,500 | 0 | ||||
| 12 Aug | 1593.55 | 60.45 | -17.55 | 2,500 | 1,000 | 1,500 | ||||
| 9 Aug | 1636.55 | 78 | 0.00 | 0 | 500 | 0 | ||||
| 8 Aug | 1605.45 | 78 | -27.60 | 2,000 | 500 | 500 | ||||
| 6 Aug | 1517.45 | 105.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1553.05 | 105.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1684.90 | 105.6 | 0 | 0 | 0 | |||||
For Bharat Forge Ltd - strike price 1620 expiring on 26SEP2024
Delta for 1620 CE is -
Historical price for 1620 CE is as follows
On 16 Sept BHARATFORG was trading at 1601.20. The strike last trading price was 24.85, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 343000
On 13 Sept BHARATFORG was trading at 1616.25. The strike last trading price was 31.7, which was 10.95 higher than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 319500
On 12 Sept BHARATFORG was trading at 1591.00. The strike last trading price was 20.75, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 293000
On 11 Sept BHARATFORG was trading at 1561.70. The strike last trading price was 14.9, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 292500
On 10 Sept BHARATFORG was trading at 1570.65. The strike last trading price was 18.4, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 280000
On 9 Sept BHARATFORG was trading at 1555.15. The strike last trading price was 17.75, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 288000
On 6 Sept BHARATFORG was trading at 1551.20. The strike last trading price was 22, which was -18.95 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 280000
On 5 Sept BHARATFORG was trading at 1608.95. The strike last trading price was 40.95, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 257500
On 4 Sept BHARATFORG was trading at 1605.70. The strike last trading price was 47.9, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by 49000 which increased total open position to 190500
On 3 Sept BHARATFORG was trading at 1567.10. The strike last trading price was 28.85, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 26500 which increased total open position to 140000
On 2 Sept BHARATFORG was trading at 1562.45. The strike last trading price was 26.2, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 113000
On 30 Aug BHARATFORG was trading at 1587.00. The strike last trading price was 37.25, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 111500
On 29 Aug BHARATFORG was trading at 1577.90. The strike last trading price was 38.7, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 109000
On 28 Aug BHARATFORG was trading at 1584.50. The strike last trading price was 45.4, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 23500 which increased total open position to 80500
On 27 Aug BHARATFORG was trading at 1607.40. The strike last trading price was 51.5, which was -19.45 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 56500
On 26 Aug BHARATFORG was trading at 1634.70. The strike last trading price was 70.95, which was 8.40 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 34000
On 23 Aug BHARATFORG was trading at 1620.30. The strike last trading price was 62.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 26000
On 22 Aug BHARATFORG was trading at 1621.20. The strike last trading price was 63, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 12000
On 21 Aug BHARATFORG was trading at 1600.00. The strike last trading price was 51, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 2500
On 20 Aug BHARATFORG was trading at 1577.40. The strike last trading price was 60.45, 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 Aug BHARATFORG was trading at 1587.70. The strike last trading price was 60.45, 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 16 Aug BHARATFORG was trading at 1584.50. The strike last trading price was 60.45, 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 14 Aug BHARATFORG was trading at 1567.20. The strike last trading price was 60.45, 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 13 Aug BHARATFORG was trading at 1581.05. The strike last trading price was 60.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 0
On 12 Aug BHARATFORG was trading at 1593.55. The strike last trading price was 60.45, which was -17.55 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1500
On 9 Aug BHARATFORG was trading at 1636.55. The strike last trading price was 78, 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 8 Aug BHARATFORG was trading at 1605.45. The strike last trading price was 78, which was -27.60 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 500
On 6 Aug BHARATFORG was trading at 1517.45. The strike last trading price was 105.6, 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 5 Aug BHARATFORG was trading at 1553.05. The strike last trading price was 105.6, 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 26 Jul BHARATFORG was trading at 1684.90. The strike last trading price was 105.6, 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 |
| 16 Sept | 1601.20 | 37.8 | 5.45 | 3,52,500 | 15,000 | 90,500 |
| 13 Sept | 1616.25 | 32.35 | -16.90 | 3,94,000 | 36,000 | 78,000 |
| 12 Sept | 1591.00 | 49.25 | -21.70 | 31,000 | 3,000 | 43,000 |
| 11 Sept | 1561.70 | 70.95 | -6.65 | 9,500 | 1,500 | 40,000 |
| 10 Sept | 1570.65 | 77.6 | 0.00 | 0 | -1,000 | 0 |
| 9 Sept | 1555.15 | 77.6 | -9.00 | 7,000 | -500 | 39,000 |
| 6 Sept | 1551.20 | 86.6 | 38.25 | 1,05,500 | -11,000 | 39,500 |
| 5 Sept | 1608.95 | 48.35 | -2.75 | 2,91,000 | 16,000 | 51,000 |
| 4 Sept | 1605.70 | 51.1 | -22.20 | 67,500 | 17,000 | 35,000 |
| 3 Sept | 1567.10 | 73.3 | -6.40 | 45,000 | 2,000 | 18,500 |
| 2 Sept | 1562.45 | 79.7 | 18.35 | 5,500 | 1,000 | 16,000 |
| 30 Aug | 1587.00 | 61.35 | -12.25 | 3,000 | 500 | 15,000 |
| 29 Aug | 1577.90 | 73.6 | 2.60 | 10,500 | 5,000 | 14,500 |
| 28 Aug | 1584.50 | 71 | 8.30 | 500 | 0 | 9,500 |
| 27 Aug | 1607.40 | 62.7 | 17.30 | 20,500 | 4,500 | 9,500 |
| 26 Aug | 1634.70 | 45.4 | -5.50 | 4,500 | 1,000 | 5,000 |
| 23 Aug | 1620.30 | 50.9 | -62.05 | 4,000 | 2,500 | 2,500 |
| 22 Aug | 1621.20 | 112.95 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1600.00 | 112.95 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1577.40 | 112.95 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1587.70 | 112.95 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1584.50 | 112.95 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1567.20 | 112.95 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1581.05 | 112.95 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1593.55 | 112.95 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1636.55 | 112.95 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1605.45 | 112.95 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1517.45 | 112.95 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1553.05 | 112.95 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1684.90 | 112.95 | 0 | 0 | 0 | |
For Bharat Forge Ltd - strike price 1620 expiring on 26SEP2024
Delta for 1620 PE is -
Historical price for 1620 PE is as follows
On 16 Sept BHARATFORG was trading at 1601.20. The strike last trading price was 37.8, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 90500
On 13 Sept BHARATFORG was trading at 1616.25. The strike last trading price was 32.35, which was -16.90 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 78000
On 12 Sept BHARATFORG was trading at 1591.00. The strike last trading price was 49.25, which was -21.70 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 43000
On 11 Sept BHARATFORG was trading at 1561.70. The strike last trading price was 70.95, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 40000
On 10 Sept BHARATFORG was trading at 1570.65. The strike last trading price was 77.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 0
On 9 Sept BHARATFORG was trading at 1555.15. The strike last trading price was 77.6, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 39000
On 6 Sept BHARATFORG was trading at 1551.20. The strike last trading price was 86.6, which was 38.25 higher than the previous day. The implied volatity was -, the open interest changed by -11000 which decreased total open position to 39500
On 5 Sept BHARATFORG was trading at 1608.95. The strike last trading price was 48.35, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 51000
On 4 Sept BHARATFORG was trading at 1605.70. The strike last trading price was 51.1, which was -22.20 lower than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 35000
On 3 Sept BHARATFORG was trading at 1567.10. The strike last trading price was 73.3, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 18500
On 2 Sept BHARATFORG was trading at 1562.45. The strike last trading price was 79.7, which was 18.35 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 16000
On 30 Aug BHARATFORG was trading at 1587.00. The strike last trading price was 61.35, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 15000
On 29 Aug BHARATFORG was trading at 1577.90. The strike last trading price was 73.6, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 14500
On 28 Aug BHARATFORG was trading at 1584.50. The strike last trading price was 71, which was 8.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9500
On 27 Aug BHARATFORG was trading at 1607.40. The strike last trading price was 62.7, which was 17.30 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 9500
On 26 Aug BHARATFORG was trading at 1634.70. The strike last trading price was 45.4, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 5000
On 23 Aug BHARATFORG was trading at 1620.30. The strike last trading price was 50.9, which was -62.05 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 2500
On 22 Aug BHARATFORG was trading at 1621.20. The strike last trading price was 112.95, 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 21 Aug BHARATFORG was trading at 1600.00. The strike last trading price was 112.95, 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 Aug BHARATFORG was trading at 1577.40. The strike last trading price was 112.95, 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 Aug BHARATFORG was trading at 1587.70. The strike last trading price was 112.95, 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 Aug BHARATFORG was trading at 1584.50. The strike last trading price was 112.95, 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 Aug BHARATFORG was trading at 1567.20. The strike last trading price was 112.95, 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 Aug BHARATFORG was trading at 1581.05. The strike last trading price was 112.95, 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 Aug BHARATFORG was trading at 1593.55. The strike last trading price was 112.95, 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 Aug BHARATFORG was trading at 1636.55. The strike last trading price was 112.95, 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 8 Aug BHARATFORG was trading at 1605.45. The strike last trading price was 112.95, 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 Aug BHARATFORG was trading at 1517.45. The strike last trading price was 112.95, 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 5 Aug BHARATFORG was trading at 1553.05. The strike last trading price was 112.95, 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 26 Jul BHARATFORG was trading at 1684.90. The strike last trading price was 112.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0