BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
17 Oct 2024 04:12 PM IST
| BHARATFORG 1640 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 1471.10 | 2.45 | -0.05 | 77,500 | 4,000 | 1,99,000 | ||||
| 16 Oct | 1475.00 | 2.5 | -0.50 | 52,500 | -1,000 | 1,95,000 | ||||
| 15 Oct | 1480.45 | 3 | -0.40 | 1,08,000 | 7,000 | 2,07,000 | ||||
| 14 Oct | 1490.10 | 3.4 | -0.30 | 45,000 | -1,500 | 2,00,000 | ||||
| 11 Oct | 1492.35 | 3.7 | -1.45 | 96,000 | 9,500 | 2,02,500 | ||||
| 10 Oct | 1501.05 | 5.15 | -1.30 | 2,03,000 | -13,000 | 1,94,000 | ||||
| 9 Oct | 1510.30 | 6.45 | 0.10 | 2,55,500 | 84,000 | 2,07,500 | ||||
| 8 Oct | 1481.35 | 6.35 | 1.90 | 1,71,500 | -8,000 | 1,29,500 | ||||
|
|
||||||||||
| 7 Oct | 1433.95 | 4.45 | -2.85 | 1,71,000 | 7,000 | 1,37,500 | ||||
| 4 Oct | 1473.80 | 7.3 | -3.15 | 2,01,500 | 5,500 | 1,35,500 | ||||
| 3 Oct | 1489.25 | 10.45 | -7.70 | 2,87,000 | 10,000 | 1,30,000 | ||||
| 1 Oct | 1530.20 | 18.15 | 0.85 | 1,15,000 | 23,500 | 1,19,500 | ||||
| 30 Sept | 1516.60 | 17.3 | -2.70 | 1,15,500 | 15,500 | 95,500 | ||||
| 27 Sept | 1522.50 | 20 | -3.25 | 1,62,000 | 27,000 | 80,000 | ||||
| 26 Sept | 1528.50 | 23.25 | -8.50 | 1,25,500 | 24,000 | 53,500 | ||||
| 25 Sept | 1559.50 | 31.75 | -4.95 | 23,500 | 6,500 | 29,500 | ||||
| 24 Sept | 1572.75 | 36.7 | -7.30 | 34,000 | 12,000 | 23,000 | ||||
| 23 Sept | 1582.20 | 44 | -84.75 | 18,500 | 10,500 | 10,500 | ||||
| 20 Sept | 1591.35 | 128.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 1585.95 | 128.75 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 1575.70 | 128.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1591.00 | 128.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1562.45 | 128.75 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 1577.90 | 128.75 | 128.75 | 0 | 0 | 0 | ||||
| 28 Aug | 1584.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1607.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1634.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1620.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1621.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1600.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1577.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1587.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1584.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1567.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1581.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1593.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1636.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1557.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1517.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1553.05 | 0 | 0 | 0 | 0 | |||||
For Bharat Forge Ltd - strike price 1640 expiring on 31OCT2024
Delta for 1640 CE is -
Historical price for 1640 CE is as follows
On 17 Oct BHARATFORG was trading at 1471.10. The strike last trading price was 2.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 199000
On 16 Oct BHARATFORG was trading at 1475.00. The strike last trading price was 2.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 195000
On 15 Oct BHARATFORG was trading at 1480.45. The strike last trading price was 3, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 207000
On 14 Oct BHARATFORG was trading at 1490.10. The strike last trading price was 3.4, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 200000
On 11 Oct BHARATFORG was trading at 1492.35. The strike last trading price was 3.7, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 9500 which increased total open position to 202500
On 10 Oct BHARATFORG was trading at 1501.05. The strike last trading price was 5.15, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -13000 which decreased total open position to 194000
On 9 Oct BHARATFORG was trading at 1510.30. The strike last trading price was 6.45, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 207500
On 8 Oct BHARATFORG was trading at 1481.35. The strike last trading price was 6.35, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 129500
On 7 Oct BHARATFORG was trading at 1433.95. The strike last trading price was 4.45, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 137500
On 4 Oct BHARATFORG was trading at 1473.80. The strike last trading price was 7.3, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 135500
On 3 Oct BHARATFORG was trading at 1489.25. The strike last trading price was 10.45, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 130000
On 1 Oct BHARATFORG was trading at 1530.20. The strike last trading price was 18.15, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 23500 which increased total open position to 119500
On 30 Sept BHARATFORG was trading at 1516.60. The strike last trading price was 17.3, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 15500 which increased total open position to 95500
On 27 Sept BHARATFORG was trading at 1522.50. The strike last trading price was 20, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 80000
On 26 Sept BHARATFORG was trading at 1528.50. The strike last trading price was 23.25, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 53500
On 25 Sept BHARATFORG was trading at 1559.50. The strike last trading price was 31.75, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 29500
On 24 Sept BHARATFORG was trading at 1572.75. The strike last trading price was 36.7, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 23000
On 23 Sept BHARATFORG was trading at 1582.20. The strike last trading price was 44, which was -84.75 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 10500
On 20 Sept BHARATFORG was trading at 1591.35. The strike last trading price was 128.75, 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 128.75, 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 128.75, 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 128.75, 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 128.75, 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 29 Aug BHARATFORG was trading at 1577.90. The strike last trading price was 128.75, which was 128.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug BHARATFORG was trading at 1584.50. 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 0 which decreased total open position to 0
On 27 Aug BHARATFORG was trading at 1607.40. 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 0 which decreased total open position to 0
On 26 Aug BHARATFORG was trading at 1634.70. 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 0 which decreased total open position to 0
On 23 Aug BHARATFORG was trading at 1620.30. 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 0 which decreased total open position to 0
On 22 Aug BHARATFORG was trading at 1621.20. 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 0 which decreased total open position to 0
On 21 Aug BHARATFORG was trading at 1600.00. 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 0 which decreased total open position to 0
On 20 Aug BHARATFORG was trading at 1577.40. 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 0 which decreased total open position to 0
On 19 Aug BHARATFORG was trading at 1587.70. 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 0 which decreased total open position to 0
On 16 Aug BHARATFORG was trading at 1584.50. 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 0 which decreased total open position to 0
On 14 Aug BHARATFORG was trading at 1567.20. 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 0 which decreased total open position to 0
On 13 Aug BHARATFORG was trading at 1581.05. 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 0 which decreased total open position to 0
On 12 Aug BHARATFORG was trading at 1593.55. 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 0 which decreased total open position to 0
On 9 Aug BHARATFORG was trading at 1636.55. 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 0 which decreased total open position to 0
On 7 Aug BHARATFORG was trading at 1557.45. 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 0 which decreased total open position to 0
On 6 Aug BHARATFORG was trading at 1517.45. 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 0 which decreased total open position to 0
On 5 Aug BHARATFORG was trading at 1553.05. The strike last trading price was 0, 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 1640 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 1471.10 | 123 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 1475.00 | 123 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 1480.45 | 123 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 1490.10 | 123 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 1492.35 | 123 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 1501.05 | 123 | 0.00 | 0 | -1,000 | 0 |
| 9 Oct | 1510.30 | 123 | -30.65 | 1,500 | 0 | 25,500 |
| 8 Oct | 1481.35 | 153.65 | 0.55 | 500 | 0 | 25,500 |
| 7 Oct | 1433.95 | 153.1 | 0.00 | 0 | -500 | 0 |
| 4 Oct | 1473.80 | 153.1 | 29.20 | 1,500 | 0 | 26,000 |
| 3 Oct | 1489.25 | 123.9 | 8.25 | 1,000 | 0 | 26,000 |
| 1 Oct | 1530.20 | 115.65 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 1516.60 | 115.65 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 1522.50 | 115.65 | -19.45 | 2,500 | 0 | 26,000 |
| 26 Sept | 1528.50 | 135.1 | 38.80 | 17,000 | 13,000 | 25,500 |
| 25 Sept | 1559.50 | 96.3 | 4.70 | 10,500 | 7,500 | 11,500 |
| 24 Sept | 1572.75 | 91.6 | 17.60 | 6,500 | 3,500 | 4,000 |
| 23 Sept | 1582.20 | 74 | -70.55 | 500 | 0 | 0 |
| 20 Sept | 1591.35 | 144.55 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 1585.95 | 144.55 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 1575.70 | 144.55 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1591.00 | 144.55 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1562.45 | 144.55 | 144.55 | 0 | 0 | 0 |
| 29 Aug | 1577.90 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1584.50 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1607.40 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1634.70 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1620.30 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1621.20 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1600.00 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1577.40 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1587.70 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1584.50 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1567.20 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1581.05 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1593.55 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1636.55 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1557.45 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1517.45 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1553.05 | 0 | 0 | 0 | 0 | |
For Bharat Forge Ltd - strike price 1640 expiring on 31OCT2024
Delta for 1640 PE is -
Historical price for 1640 PE is as follows
On 17 Oct BHARATFORG was trading at 1471.10. The strike last trading price was 123, 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 123, 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 123, 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 123, 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 123, 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 123, 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 Oct BHARATFORG was trading at 1510.30. The strike last trading price was 123, which was -30.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25500
On 8 Oct BHARATFORG was trading at 1481.35. The strike last trading price was 153.65, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25500
On 7 Oct BHARATFORG was trading at 1433.95. The strike last trading price was 153.1, 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 4 Oct BHARATFORG was trading at 1473.80. The strike last trading price was 153.1, which was 29.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26000
On 3 Oct BHARATFORG was trading at 1489.25. The strike last trading price was 123.9, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26000
On 1 Oct BHARATFORG was trading at 1530.20. The strike last trading price was 115.65, 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 115.65, 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 27 Sept BHARATFORG was trading at 1522.50. The strike last trading price was 115.65, which was -19.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26000
On 26 Sept BHARATFORG was trading at 1528.50. The strike last trading price was 135.1, which was 38.80 higher than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 25500
On 25 Sept BHARATFORG was trading at 1559.50. The strike last trading price was 96.3, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 11500
On 24 Sept BHARATFORG was trading at 1572.75. The strike last trading price was 91.6, which was 17.60 higher than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 4000
On 23 Sept BHARATFORG was trading at 1582.20. The strike last trading price was 74, which was -70.55 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 144.55, 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 19 Sept BHARATFORG was trading at 1585.95. The strike last trading price was 144.55, 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 18 Sept BHARATFORG was trading at 1575.70. The strike last trading price was 144.55, 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 12 Sept BHARATFORG was trading at 1591.00. The strike last trading price was 144.55, 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 144.55, which was 144.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug BHARATFORG was trading at 1577.90. 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 0 which decreased total open position to 0
On 28 Aug BHARATFORG was trading at 1584.50. 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 0 which decreased total open position to 0
On 27 Aug BHARATFORG was trading at 1607.40. 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 0 which decreased total open position to 0
On 26 Aug BHARATFORG was trading at 1634.70. 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 0 which decreased total open position to 0
On 23 Aug BHARATFORG was trading at 1620.30. 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 0 which decreased total open position to 0
On 22 Aug BHARATFORG was trading at 1621.20. 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 0 which decreased total open position to 0
On 21 Aug BHARATFORG was trading at 1600.00. 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 0 which decreased total open position to 0
On 20 Aug BHARATFORG was trading at 1577.40. 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 0 which decreased total open position to 0
On 19 Aug BHARATFORG was trading at 1587.70. 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 0 which decreased total open position to 0
On 16 Aug BHARATFORG was trading at 1584.50. 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 0 which decreased total open position to 0
On 14 Aug BHARATFORG was trading at 1567.20. 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 0 which decreased total open position to 0
On 13 Aug BHARATFORG was trading at 1581.05. 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 0 which decreased total open position to 0
On 12 Aug BHARATFORG was trading at 1593.55. 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 0 which decreased total open position to 0
On 9 Aug BHARATFORG was trading at 1636.55. 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 0 which decreased total open position to 0
On 7 Aug BHARATFORG was trading at 1557.45. 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 0 which decreased total open position to 0
On 6 Aug BHARATFORG was trading at 1517.45. 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 0 which decreased total open position to 0
On 5 Aug BHARATFORG was trading at 1553.05. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
