BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
14 Nov 2024 04:12 PM IST
| BHARATFORG 28NOV2024 1640 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.09
Theta: -0.16
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 1328.75 | 0.6 | -1.10 | 47.09 | 22 | -8 | 48 | |||
| 13 Nov | 1321.50 | 1.7 | 0.40 | 53.84 | 3 | -1 | 57 | |||
| 12 Nov | 1360.60 | 1.3 | -1.10 | 47.09 | 31 | 4 | 65 | |||
| 11 Nov | 1397.50 | 2.4 | -1.40 | 42.32 | 54 | -2 | 62 | |||
| 8 Nov | 1420.05 | 3.8 | -4.00 | 39.07 | 96 | -24 | 62 | |||
| 7 Nov | 1446.65 | 7.8 | -1.45 | 39.90 | 141 | 8 | 87 | |||
| 6 Nov | 1471.05 | 9.25 | -2.15 | 37.40 | 143 | 8 | 88 | |||
| 5 Nov | 1460.80 | 11.4 | 0.85 | 41.06 | 137 | 24 | 76 | |||
| 4 Nov | 1422.90 | 10.55 | -0.70 | 45.95 | 77 | 12 | 54 | |||
| 1 Nov | 1418.65 | 11.25 | 0.00 | 0.00 | 0 | 42 | 0 | |||
| 31 Oct | 1410.15 | 11.25 | -105.85 | - | 65 | 38 | 38 | |||
| 30 Oct | 1420.55 | 117.1 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1383.35 | 117.1 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1365.50 | 117.1 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1400.20 | 117.1 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1429.65 | 117.1 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1405.00 | 117.1 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1406.20 | 117.1 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1492.35 | 117.1 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1473.80 | 117.1 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 1528.50 | 117.1 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 1559.50 | 117.1 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 1582.20 | 117.1 | 117.10 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 20 Sept | 1591.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 1585.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 1575.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 1596.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 1601.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 1616.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 1591.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 1561.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 1570.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 1555.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 1551.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 1608.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 1605.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 1567.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 1562.45 | 0 | - | 0 | 0 | 0 | ||||
For Bharat Forge Ltd - strike price 1640 expiring on 28NOV2024
Delta for 1640 CE is 0.01
Historical price for 1640 CE is as follows
On 14 Nov BHARATFORG was trading at 1328.75. The strike last trading price was 0.6, which was -1.10 lower than the previous day. The implied volatity was 47.09, the open interest changed by -8 which decreased total open position to 48
On 13 Nov BHARATFORG was trading at 1321.50. The strike last trading price was 1.7, which was 0.40 higher than the previous day. The implied volatity was 53.84, the open interest changed by -1 which decreased total open position to 57
On 12 Nov BHARATFORG was trading at 1360.60. The strike last trading price was 1.3, which was -1.10 lower than the previous day. The implied volatity was 47.09, the open interest changed by 4 which increased total open position to 65
On 11 Nov BHARATFORG was trading at 1397.50. The strike last trading price was 2.4, which was -1.40 lower than the previous day. The implied volatity was 42.32, the open interest changed by -2 which decreased total open position to 62
On 8 Nov BHARATFORG was trading at 1420.05. The strike last trading price was 3.8, which was -4.00 lower than the previous day. The implied volatity was 39.07, the open interest changed by -24 which decreased total open position to 62
On 7 Nov BHARATFORG was trading at 1446.65. The strike last trading price was 7.8, which was -1.45 lower than the previous day. The implied volatity was 39.90, the open interest changed by 8 which increased total open position to 87
On 6 Nov BHARATFORG was trading at 1471.05. The strike last trading price was 9.25, which was -2.15 lower than the previous day. The implied volatity was 37.40, the open interest changed by 8 which increased total open position to 88
On 5 Nov BHARATFORG was trading at 1460.80. The strike last trading price was 11.4, which was 0.85 higher than the previous day. The implied volatity was 41.06, the open interest changed by 24 which increased total open position to 76
On 4 Nov BHARATFORG was trading at 1422.90. The strike last trading price was 10.55, which was -0.70 lower than the previous day. The implied volatity was 45.95, the open interest changed by 12 which increased total open position to 54
On 1 Nov BHARATFORG was trading at 1418.65. The strike last trading price was 11.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 42 which increased total open position to 0
On 31 Oct BHARATFORG was trading at 1410.15. The strike last trading price was 11.25, which was -105.85 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 117.1, 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 117.1, 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 117.1, 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 117.1, 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 117.1, 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 117.1, 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 117.1, 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 117.1, 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 117.1, 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 26 Sept BHARATFORG was trading at 1528.50. The strike last trading price was 117.1, 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 Sept BHARATFORG was trading at 1559.50. The strike last trading price was 117.1, 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 Sept BHARATFORG was trading at 1582.20. The strike last trading price was 117.1, which was 117.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept BHARATFORG was trading at 1591.35. The strike last trading price was 0, 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 19 Sept BHARATFORG was trading at 1585.95. The strike last trading price was 0, 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 Sept BHARATFORG was trading at 1575.70. The strike last trading price was 0, 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 Sept BHARATFORG was trading at 1596.10. The strike last trading price was 0, 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 16 Sept BHARATFORG was trading at 1601.20. The strike last trading price was 0, 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 13 Sept BHARATFORG was trading at 1616.25. The strike last trading price was 0, 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 12 Sept BHARATFORG was trading at 1591.00. The strike last trading price was 0, 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 Sept BHARATFORG was trading at 1561.70. The strike last trading price was 0, 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 10 Sept BHARATFORG was trading at 1570.65. The strike last trading price was 0, 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 Sept BHARATFORG was trading at 1555.15. The strike last trading price was 0, 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 6 Sept BHARATFORG was trading at 1551.20. The strike last trading price was 0, 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 5 Sept BHARATFORG was trading at 1608.95. The strike last trading price was 0, 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 Sept BHARATFORG was trading at 1605.70. The strike last trading price was 0, 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 3 Sept BHARATFORG was trading at 1567.10. The strike last trading price was 0, 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 2 Sept BHARATFORG was trading at 1562.45. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BHARATFORG 28NOV2024 1640 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 1328.75 | 210 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1321.50 | 210 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 1360.60 | 210 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 1397.50 | 210 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 1420.05 | 210 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 1446.65 | 210 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 1471.05 | 210 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 1460.80 | 210 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 1422.90 | 210 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 1418.65 | 210 | 0.00 | 0.00 | 0 | 10 | 0 |
| 31 Oct | 1410.15 | 210 | 60.30 | - | 10 | 0 | 0 |
| 30 Oct | 1420.55 | 149.7 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1383.35 | 149.7 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1365.50 | 149.7 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1400.20 | 149.7 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1429.65 | 149.7 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1405.00 | 149.7 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1406.20 | 149.7 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1492.35 | 149.7 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1473.80 | 149.7 | 149.70 | - | 0 | 0 | 0 |
| 26 Sept | 1528.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 1559.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 1582.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 1591.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 1585.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 1575.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 1596.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 1601.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 1616.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 1591.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 1561.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 1570.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 1555.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 1551.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 1608.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 1605.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 1567.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 1562.45 | 0 | - | 0 | 0 | 0 | |
For Bharat Forge Ltd - strike price 1640 expiring on 28NOV2024
Delta for 1640 PE is 0.00
Historical price for 1640 PE is as follows
On 14 Nov BHARATFORG was trading at 1328.75. The strike last trading price was 210, 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 210, 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 210, 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 210, 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 210, 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 7 Nov BHARATFORG was trading at 1446.65. The strike last trading price was 210, 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 6 Nov BHARATFORG was trading at 1471.05. The strike last trading price was 210, 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 210, 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 210, 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 210, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 31 Oct BHARATFORG was trading at 1410.15. The strike last trading price was 210, which was 60.30 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 149.7, 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 149.7, 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 149.7, 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 149.7, 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 149.7, 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 149.7, 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 149.7, 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 149.7, 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 149.7, which was 149.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept BHARATFORG was trading at 1528.50. The strike last trading price was 0, 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 Sept BHARATFORG was trading at 1559.50. The strike last trading price was 0, 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 Sept BHARATFORG was trading at 1582.20. The strike last trading price was 0, 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 20 Sept BHARATFORG was trading at 1591.35. The strike last trading price was 0, 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 19 Sept BHARATFORG was trading at 1585.95. The strike last trading price was 0, 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 Sept BHARATFORG was trading at 1575.70. The strike last trading price was 0, 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 Sept BHARATFORG was trading at 1596.10. The strike last trading price was 0, 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 16 Sept BHARATFORG was trading at 1601.20. The strike last trading price was 0, 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 13 Sept BHARATFORG was trading at 1616.25. The strike last trading price was 0, 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 12 Sept BHARATFORG was trading at 1591.00. The strike last trading price was 0, 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 Sept BHARATFORG was trading at 1561.70. The strike last trading price was 0, 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 10 Sept BHARATFORG was trading at 1570.65. The strike last trading price was 0, 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 Sept BHARATFORG was trading at 1555.15. The strike last trading price was 0, 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 6 Sept BHARATFORG was trading at 1551.20. The strike last trading price was 0, 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 5 Sept BHARATFORG was trading at 1608.95. The strike last trading price was 0, 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 Sept BHARATFORG was trading at 1605.70. The strike last trading price was 0, 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 3 Sept BHARATFORG was trading at 1567.10. The strike last trading price was 0, 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 2 Sept BHARATFORG was trading at 1562.45. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
