BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
06 Sep 2024 04:12 PM IST
| BHARATFORG 1660 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1551.20 | 13.6 | -12.40 | 3,56,500 | 32,000 | 1,61,500 | ||||
| 5 Sept | 1608.95 | 26 | -6.00 | 5,37,500 | 12,500 | 1,29,500 | ||||
| 4 Sept | 1605.70 | 32 | 14.30 | 5,13,000 | 4,500 | 1,18,500 | ||||
|
|
||||||||||
| 3 Sept | 1567.10 | 17.7 | 1.55 | 3,39,500 | 22,500 | 1,14,000 | ||||
| 2 Sept | 1562.45 | 16.15 | -8.00 | 2,01,500 | 27,000 | 97,000 | ||||
| 30 Aug | 1587.00 | 24.15 | -0.10 | 1,06,500 | 20,500 | 71,000 | ||||
| 29 Aug | 1577.90 | 24.25 | -6.70 | 72,000 | 18,500 | 51,000 | ||||
| 28 Aug | 1584.50 | 30.95 | -5.05 | 42,500 | 18,500 | 32,500 | ||||
| 27 Aug | 1607.40 | 36 | -13.00 | 22,500 | 9,500 | 12,500 | ||||
| 26 Aug | 1634.70 | 49 | -39.75 | 6,000 | 3,000 | 3,000 | ||||
| 23 Aug | 1620.30 | 88.75 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1621.20 | 88.75 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1600.00 | 88.75 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1577.40 | 88.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1587.70 | 88.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1584.50 | 88.75 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1567.20 | 88.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1581.05 | 88.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1593.55 | 88.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1636.55 | 88.75 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1605.45 | 88.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1517.45 | 88.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1553.05 | 88.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1684.90 | 88.75 | 0 | 0 | 0 | |||||
For Bharat Forge Ltd - strike price 1660 expiring on 26SEP2024
Delta for 1660 CE is -
Historical price for 1660 CE is as follows
On 6 Sept BHARATFORG was trading at 1551.20. The strike last trading price was 13.6, which was -12.40 lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 161500
On 5 Sept BHARATFORG was trading at 1608.95. The strike last trading price was 26, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 129500
On 4 Sept BHARATFORG was trading at 1605.70. The strike last trading price was 32, which was 14.30 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 118500
On 3 Sept BHARATFORG was trading at 1567.10. The strike last trading price was 17.7, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 114000
On 2 Sept BHARATFORG was trading at 1562.45. The strike last trading price was 16.15, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 97000
On 30 Aug BHARATFORG was trading at 1587.00. The strike last trading price was 24.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 20500 which increased total open position to 71000
On 29 Aug BHARATFORG was trading at 1577.90. The strike last trading price was 24.25, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 18500 which increased total open position to 51000
On 28 Aug BHARATFORG was trading at 1584.50. The strike last trading price was 30.95, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 18500 which increased total open position to 32500
On 27 Aug BHARATFORG was trading at 1607.40. The strike last trading price was 36, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 9500 which increased total open position to 12500
On 26 Aug BHARATFORG was trading at 1634.70. The strike last trading price was 49, which was -39.75 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 23 Aug BHARATFORG was trading at 1620.30. The strike last trading price was 88.75, 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 22 Aug BHARATFORG was trading at 1621.20. The strike last trading price was 88.75, 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 21 Aug BHARATFORG was trading at 1600.00. The strike last trading price was 88.75, 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 20 Aug BHARATFORG was trading at 1577.40. The strike last trading price was 88.75, 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 Aug BHARATFORG was trading at 1587.70. The strike last trading price was 88.75, 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 16 Aug BHARATFORG was trading at 1584.50. The strike last trading price was 88.75, 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 14 Aug BHARATFORG was trading at 1567.20. The strike last trading price was 88.75, 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 13 Aug BHARATFORG was trading at 1581.05. The strike last trading price was 88.75, 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 Aug BHARATFORG was trading at 1593.55. The strike last trading price was 88.75, 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 9 Aug BHARATFORG was trading at 1636.55. The strike last trading price was 88.75, 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 8 Aug BHARATFORG was trading at 1605.45. The strike last trading price was 88.75, 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 6 Aug BHARATFORG was trading at 1517.45. The strike last trading price was 88.75, 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 5 Aug BHARATFORG was trading at 1553.05. The strike last trading price was 88.75, 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 26 Jul BHARATFORG was trading at 1684.90. The strike last trading price was 88.75, 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 1660 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1551.20 | 113.15 | 41.20 | 5,000 | -1,500 | 24,500 |
| 5 Sept | 1608.95 | 71.95 | -3.15 | 30,000 | 7,000 | 26,000 |
| 4 Sept | 1605.70 | 75.1 | -27.90 | 1,500 | 0 | 19,000 |
| 3 Sept | 1567.10 | 103 | -9.05 | 4,500 | 500 | 18,000 |
| 2 Sept | 1562.45 | 112.05 | 28.65 | 3,500 | 0 | 17,500 |
| 30 Aug | 1587.00 | 83.4 | -21.10 | 4,000 | -500 | 16,500 |
| 29 Aug | 1577.90 | 104.5 | 6.50 | 12,000 | 10,000 | 16,500 |
| 28 Aug | 1584.50 | 98 | 15.25 | 5,000 | 0 | 11,500 |
| 27 Aug | 1607.40 | 82.75 | 16.35 | 9,000 | 8,500 | 11,500 |
| 26 Aug | 1634.70 | 66.4 | -69.20 | 3,000 | 1,500 | 1,500 |
| 23 Aug | 1620.30 | 135.6 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1621.20 | 135.6 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1600.00 | 135.6 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1577.40 | 135.6 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1587.70 | 135.6 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1584.50 | 135.6 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1567.20 | 135.6 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1581.05 | 135.6 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1593.55 | 135.6 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1636.55 | 135.6 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1605.45 | 135.6 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1517.45 | 135.6 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1553.05 | 135.6 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1684.90 | 135.6 | 0 | 0 | 0 | |
For Bharat Forge Ltd - strike price 1660 expiring on 26SEP2024
Delta for 1660 PE is -
Historical price for 1660 PE is as follows
On 6 Sept BHARATFORG was trading at 1551.20. The strike last trading price was 113.15, which was 41.20 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 24500
On 5 Sept BHARATFORG was trading at 1608.95. The strike last trading price was 71.95, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 26000
On 4 Sept BHARATFORG was trading at 1605.70. The strike last trading price was 75.1, which was -27.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19000
On 3 Sept BHARATFORG was trading at 1567.10. The strike last trading price was 103, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 18000
On 2 Sept BHARATFORG was trading at 1562.45. The strike last trading price was 112.05, which was 28.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17500
On 30 Aug BHARATFORG was trading at 1587.00. The strike last trading price was 83.4, which was -21.10 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 16500
On 29 Aug BHARATFORG was trading at 1577.90. The strike last trading price was 104.5, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 16500
On 28 Aug BHARATFORG was trading at 1584.50. The strike last trading price was 98, which was 15.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11500
On 27 Aug BHARATFORG was trading at 1607.40. The strike last trading price was 82.75, which was 16.35 higher than the previous day. The implied volatity was -, the open interest changed by 8500 which increased total open position to 11500
On 26 Aug BHARATFORG was trading at 1634.70. The strike last trading price was 66.4, which was -69.20 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 23 Aug BHARATFORG was trading at 1620.30. The strike last trading price was 135.6, 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 22 Aug BHARATFORG was trading at 1621.20. The strike last trading price was 135.6, 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 21 Aug BHARATFORG was trading at 1600.00. The strike last trading price was 135.6, 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 20 Aug BHARATFORG was trading at 1577.40. The strike last trading price was 135.6, 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 19 Aug BHARATFORG was trading at 1587.70. The strike last trading price was 135.6, 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 16 Aug BHARATFORG was trading at 1584.50. The strike last trading price was 135.6, 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 14 Aug BHARATFORG was trading at 1567.20. The strike last trading price was 135.6, 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 13 Aug BHARATFORG was trading at 1581.05. The strike last trading price was 135.6, 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 12 Aug BHARATFORG was trading at 1593.55. The strike last trading price was 135.6, 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 9 Aug BHARATFORG was trading at 1636.55. The strike last trading price was 135.6, 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 8 Aug BHARATFORG was trading at 1605.45. The strike last trading price was 135.6, 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 6 Aug BHARATFORG was trading at 1517.45. The strike last trading price was 135.6, 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 135.6, 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 135.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0