BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
18 Oct 2024 02:02 PM IST
| BHARATFORG 1680 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1475.00 | 1.5 | -0.15 | 10,000 | -500 | 1,01,000 | ||||
| 17 Oct | 1471.10 | 1.65 | -0.15 | 25,000 | -3,000 | 1,01,500 | ||||
| 16 Oct | 1475.00 | 1.8 | -0.10 | 18,500 | -8,500 | 1,05,000 | ||||
| 15 Oct | 1480.45 | 1.9 | -0.30 | 33,000 | 2,000 | 1,13,500 | ||||
| 14 Oct | 1490.10 | 2.2 | -0.45 | 17,500 | 5,500 | 1,11,500 | ||||
| 11 Oct | 1492.35 | 2.65 | -0.55 | 14,000 | 500 | 1,05,000 | ||||
| 10 Oct | 1501.05 | 3.2 | -0.75 | 49,500 | -7,000 | 1,04,000 | ||||
| 9 Oct | 1510.30 | 3.95 | 0.15 | 36,000 | 500 | 1,11,000 | ||||
| 8 Oct | 1481.35 | 3.8 | 0.55 | 44,000 | 5,000 | 1,11,500 | ||||
| 7 Oct | 1433.95 | 3.25 | -1.50 | 1,30,500 | 16,000 | 1,05,500 | ||||
| 4 Oct | 1473.80 | 4.75 | -1.95 | 1,38,000 | 4,000 | 89,500 | ||||
|
|
||||||||||
| 3 Oct | 1489.25 | 6.7 | -5.05 | 1,59,500 | 49,000 | 88,000 | ||||
| 1 Oct | 1530.20 | 11.75 | 0.10 | 45,500 | 500 | 39,500 | ||||
| 30 Sept | 1516.60 | 11.65 | -1.70 | 43,000 | 5,000 | 41,000 | ||||
| 27 Sept | 1522.50 | 13.35 | -1.90 | 50,000 | 17,500 | 35,500 | ||||
| 26 Sept | 1528.50 | 15.25 | -4.10 | 42,000 | 16,000 | 18,000 | ||||
| 25 Sept | 1559.50 | 19.35 | -5.65 | 500 | 0 | 1,500 | ||||
| 24 Sept | 1572.75 | 25 | -7.00 | 1,500 | 0 | 1,000 | ||||
| 23 Sept | 1582.20 | 32 | -18.00 | 1,000 | 500 | 1,000 | ||||
| 20 Sept | 1591.35 | 50 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 1585.95 | 50 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 1575.70 | 50 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1591.00 | 50 | -62.40 | 500 | 0 | 0 | ||||
| 29 Aug | 1577.90 | 112.4 | 112.40 | 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 1680 expiring on 31OCT2024
Delta for 1680 CE is -
Historical price for 1680 CE is as follows
On 18 Oct BHARATFORG was trading at 1475.00. The strike last trading price was 1.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 101000
On 17 Oct BHARATFORG was trading at 1471.10. The strike last trading price was 1.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 101500
On 16 Oct BHARATFORG was trading at 1475.00. The strike last trading price was 1.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -8500 which decreased total open position to 105000
On 15 Oct BHARATFORG was trading at 1480.45. The strike last trading price was 1.9, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 113500
On 14 Oct BHARATFORG was trading at 1490.10. The strike last trading price was 2.2, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 111500
On 11 Oct BHARATFORG was trading at 1492.35. The strike last trading price was 2.65, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 105000
On 10 Oct BHARATFORG was trading at 1501.05. The strike last trading price was 3.2, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 104000
On 9 Oct BHARATFORG was trading at 1510.30. The strike last trading price was 3.95, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 111000
On 8 Oct BHARATFORG was trading at 1481.35. The strike last trading price was 3.8, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 111500
On 7 Oct BHARATFORG was trading at 1433.95. The strike last trading price was 3.25, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 105500
On 4 Oct BHARATFORG was trading at 1473.80. The strike last trading price was 4.75, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 89500
On 3 Oct BHARATFORG was trading at 1489.25. The strike last trading price was 6.7, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 49000 which increased total open position to 88000
On 1 Oct BHARATFORG was trading at 1530.20. The strike last trading price was 11.75, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 39500
On 30 Sept BHARATFORG was trading at 1516.60. The strike last trading price was 11.65, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 41000
On 27 Sept BHARATFORG was trading at 1522.50. The strike last trading price was 13.35, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 35500
On 26 Sept BHARATFORG was trading at 1528.50. The strike last trading price was 15.25, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 18000
On 25 Sept BHARATFORG was trading at 1559.50. The strike last trading price was 19.35, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 24 Sept BHARATFORG was trading at 1572.75. The strike last trading price was 25, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 23 Sept BHARATFORG was trading at 1582.20. The strike last trading price was 32, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 1000
On 20 Sept BHARATFORG was trading at 1591.35. The strike last trading price was 50, 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 50, 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 50, 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 50, which was -62.40 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 112.4, which was 112.40 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 1680 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1475.00 | 139.8 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 1471.10 | 139.8 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 1475.00 | 139.8 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 1480.45 | 139.8 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 1490.10 | 139.8 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 1492.35 | 139.8 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 1501.05 | 139.8 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 1510.30 | 139.8 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 1481.35 | 139.8 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 1433.95 | 139.8 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 1473.80 | 139.8 | 0.00 | 0 | 500 | 0 |
| 3 Oct | 1489.25 | 139.8 | -21.55 | 500 | 0 | 7,500 |
| 1 Oct | 1530.20 | 161.35 | 0.00 | 0 | 3,000 | 0 |
| 30 Sept | 1516.60 | 161.35 | 5.80 | 3,500 | 3,000 | 7,500 |
| 27 Sept | 1522.50 | 155.55 | -4.45 | 2,000 | 500 | 3,500 |
| 26 Sept | 1528.50 | 160 | -7.45 | 3,000 | 2,500 | 2,500 |
| 25 Sept | 1559.50 | 167.45 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 1572.75 | 167.45 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 1582.20 | 167.45 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 1591.35 | 167.45 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 1585.95 | 167.45 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 1575.70 | 167.45 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1591.00 | 167.45 | 167.45 | 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 1680 expiring on 31OCT2024
Delta for 1680 PE is -
Historical price for 1680 PE is as follows
On 18 Oct BHARATFORG was trading at 1475.00. The strike last trading price was 139.8, 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 17 Oct BHARATFORG was trading at 1471.10. The strike last trading price was 139.8, 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 139.8, 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 139.8, 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 139.8, 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 139.8, 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 139.8, 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 Oct BHARATFORG was trading at 1510.30. The strike last trading price was 139.8, 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 Oct BHARATFORG was trading at 1481.35. The strike last trading price was 139.8, 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 Oct BHARATFORG was trading at 1433.95. The strike last trading price was 139.8, 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 4 Oct BHARATFORG was trading at 1473.80. The strike last trading price was 139.8, 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 3 Oct BHARATFORG was trading at 1489.25. The strike last trading price was 139.8, which was -21.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 1 Oct BHARATFORG was trading at 1530.20. The strike last trading price was 161.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 0
On 30 Sept BHARATFORG was trading at 1516.60. The strike last trading price was 161.35, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 7500
On 27 Sept BHARATFORG was trading at 1522.50. The strike last trading price was 155.55, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 3500
On 26 Sept BHARATFORG was trading at 1528.50. The strike last trading price was 160, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 2500
On 25 Sept BHARATFORG was trading at 1559.50. The strike last trading price was 167.45, 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 24 Sept BHARATFORG was trading at 1572.75. The strike last trading price was 167.45, 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 23 Sept BHARATFORG was trading at 1582.20. The strike last trading price was 167.45, 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 20 Sept BHARATFORG was trading at 1591.35. The strike last trading price was 167.45, 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 Sept BHARATFORG was trading at 1585.95. The strike last trading price was 167.45, 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 18 Sept BHARATFORG was trading at 1575.70. The strike last trading price was 167.45, 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 12 Sept BHARATFORG was trading at 1591.00. The strike last trading price was 167.45, which was 167.45 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
