BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
21 Nov 2024 04:12 PM IST
| BHARATFORG 28NOV2024 1660 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1296.20 | 0.5 | -0.20 | - | 1 | 0 | 42 | |||
| 20 Nov | 1323.35 | 0.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 1323.35 | 0.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 1304.55 | 0.7 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 14 Nov | 1328.75 | 0.7 | -0.35 | 50.76 | 4 | -1 | 42 | |||
| 13 Nov | 1321.50 | 1.05 | -0.10 | 52.29 | 1 | 0 | 43 | |||
| 12 Nov | 1360.60 | 1.15 | -0.95 | 48.56 | 12 | 1 | 53 | |||
| 11 Nov | 1397.50 | 2.1 | -0.75 | 43.76 | 70 | -3 | 53 | |||
| 8 Nov | 1420.05 | 2.85 | -3.25 | 39.22 | 143 | -47 | 55 | |||
| 7 Nov | 1446.65 | 6.1 | -1.10 | 40.07 | 29 | 9 | 103 | |||
| 6 Nov | 1471.05 | 7.2 | -2.20 | 37.54 | 63 | 30 | 103 | |||
| 5 Nov | 1460.80 | 9.4 | 1.10 | 41.50 | 179 | 59 | 77 | |||
| 4 Nov | 1422.90 | 8.3 | -1.70 | 45.55 | 28 | 4 | 18 | |||
| 1 Nov | 1418.65 | 10 | -0.45 | 44.16 | 14 | 11 | 13 | |||
| 31 Oct | 1410.15 | 10.45 | -49.60 | - | 2 | 1 | 1 | |||
| 30 Oct | 1420.55 | 60.05 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1383.35 | 60.05 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1365.50 | 60.05 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1400.20 | 60.05 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1429.65 | 60.05 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1405.00 | 60.05 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1406.20 | 60.05 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1492.35 | 60.05 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Oct | 1473.80 | 60.05 | - | 0 | 0 | 0 | ||||
For Bharat Forge Ltd - strike price 1660 expiring on 28NOV2024
Delta for 1660 CE is -
Historical price for 1660 CE is as follows
On 21 Nov BHARATFORG was trading at 1296.20. The strike last trading price was 0.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 20 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 0.7, 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 19 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 0.7, 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 18 Nov BHARATFORG was trading at 1304.55. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 14 Nov BHARATFORG was trading at 1328.75. The strike last trading price was 0.7, which was -0.35 lower than the previous day. The implied volatity was 50.76, the open interest changed by -1 which decreased total open position to 42
On 13 Nov BHARATFORG was trading at 1321.50. The strike last trading price was 1.05, which was -0.10 lower than the previous day. The implied volatity was 52.29, the open interest changed by 0 which decreased total open position to 43
On 12 Nov BHARATFORG was trading at 1360.60. The strike last trading price was 1.15, which was -0.95 lower than the previous day. The implied volatity was 48.56, the open interest changed by 1 which increased total open position to 53
On 11 Nov BHARATFORG was trading at 1397.50. The strike last trading price was 2.1, which was -0.75 lower than the previous day. The implied volatity was 43.76, the open interest changed by -3 which decreased total open position to 53
On 8 Nov BHARATFORG was trading at 1420.05. The strike last trading price was 2.85, which was -3.25 lower than the previous day. The implied volatity was 39.22, the open interest changed by -47 which decreased total open position to 55
On 7 Nov BHARATFORG was trading at 1446.65. The strike last trading price was 6.1, which was -1.10 lower than the previous day. The implied volatity was 40.07, the open interest changed by 9 which increased total open position to 103
On 6 Nov BHARATFORG was trading at 1471.05. The strike last trading price was 7.2, which was -2.20 lower than the previous day. The implied volatity was 37.54, the open interest changed by 30 which increased total open position to 103
On 5 Nov BHARATFORG was trading at 1460.80. The strike last trading price was 9.4, which was 1.10 higher than the previous day. The implied volatity was 41.50, the open interest changed by 59 which increased total open position to 77
On 4 Nov BHARATFORG was trading at 1422.90. The strike last trading price was 8.3, which was -1.70 lower than the previous day. The implied volatity was 45.55, the open interest changed by 4 which increased total open position to 18
On 1 Nov BHARATFORG was trading at 1418.65. The strike last trading price was 10, which was -0.45 lower than the previous day. The implied volatity was 44.16, the open interest changed by 11 which increased total open position to 13
On 31 Oct BHARATFORG was trading at 1410.15. The strike last trading price was 10.45, which was -49.60 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 60.05, 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 60.05, 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 60.05, 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 60.05, 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 60.05, 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 60.05, 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 60.05, 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 60.05, 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 60.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BHARATFORG 28NOV2024 1660 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1296.20 | 248 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 1323.35 | 248 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1323.35 | 248 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 1304.55 | 248 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1328.75 | 248 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1321.50 | 248 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 1360.60 | 248 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 1397.50 | 248 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 1420.05 | 248 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 1446.65 | 248 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 1471.05 | 248 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 1460.80 | 248 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 1422.90 | 248 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 1418.65 | 248 | 0.00 | 0.00 | 0 | 12 | 0 |
| 31 Oct | 1410.15 | 248 | 77.25 | - | 12 | 11 | 11 |
| 30 Oct | 1420.55 | 170.75 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1383.35 | 170.75 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1365.50 | 170.75 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1400.20 | 170.75 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1429.65 | 170.75 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1405.00 | 170.75 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1406.20 | 170.75 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1492.35 | 170.75 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1473.80 | 170.75 | - | 0 | 0 | 0 | |
For Bharat Forge Ltd - strike price 1660 expiring on 28NOV2024
Delta for 1660 PE is 0.00
Historical price for 1660 PE is as follows
On 21 Nov BHARATFORG was trading at 1296.20. The strike last trading price was 248, 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 20 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 248, 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 19 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 248, 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 18 Nov BHARATFORG was trading at 1304.55. The strike last trading price was 248, 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 14 Nov BHARATFORG was trading at 1328.75. The strike last trading price was 248, 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 248, 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 248, 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 248, 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 248, 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 248, 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 248, 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 248, 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 248, 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 248, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 31 Oct BHARATFORG was trading at 1410.15. The strike last trading price was 248, which was 77.25 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 170.75, 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 170.75, 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 170.75, 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 170.75, 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 170.75, 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 170.75, 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 170.75, 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 170.75, 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 170.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
