BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
18 Oct 2024 12:12 PM IST
| BHARATFORG 1700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1479.25 | 1.5 | -0.05 | 46,000 | -3,500 | 8,93,000 | ||||
| 17 Oct | 1471.10 | 1.55 | -0.15 | 1,70,500 | -60,000 | 9,07,500 | ||||
| 16 Oct | 1475.00 | 1.7 | -0.20 | 1,37,500 | 8,500 | 9,67,500 | ||||
| 15 Oct | 1480.45 | 1.9 | -0.05 | 1,86,500 | 4,500 | 9,57,000 | ||||
| 14 Oct | 1490.10 | 1.95 | -0.15 | 1,02,000 | -25,500 | 9,52,500 | ||||
| 11 Oct | 1492.35 | 2.1 | -0.65 | 98,000 | 19,000 | 9,77,500 | ||||
| 10 Oct | 1501.05 | 2.75 | -0.80 | 2,96,500 | 51,000 | 9,58,000 | ||||
| 9 Oct | 1510.30 | 3.55 | -0.10 | 2,19,500 | 6,000 | 9,06,500 | ||||
| 8 Oct | 1481.35 | 3.65 | 0.45 | 2,53,000 | 10,000 | 9,00,500 | ||||
| 7 Oct | 1433.95 | 3.2 | -0.90 | 4,87,000 | 85,500 | 8,88,000 | ||||
|
|
||||||||||
| 4 Oct | 1473.80 | 4.1 | -1.95 | 5,03,500 | -25,500 | 8,03,000 | ||||
| 3 Oct | 1489.25 | 6.05 | -3.60 | 9,94,500 | 1,63,000 | 8,29,000 | ||||
| 1 Oct | 1530.20 | 9.65 | 0.05 | 2,83,000 | 58,500 | 6,65,000 | ||||
| 30 Sept | 1516.60 | 9.6 | -1.70 | 4,53,500 | 1,11,000 | 6,06,500 | ||||
| 27 Sept | 1522.50 | 11.3 | -2.50 | 4,54,500 | 1,14,000 | 4,94,500 | ||||
| 26 Sept | 1528.50 | 13.8 | -3.90 | 7,79,500 | 1,97,000 | 3,79,500 | ||||
| 25 Sept | 1559.50 | 17.7 | -2.90 | 4,59,000 | 1,44,500 | 1,82,500 | ||||
| 24 Sept | 1572.75 | 20.6 | -5.15 | 33,500 | 5,500 | 38,000 | ||||
| 23 Sept | 1582.20 | 25.75 | -43.80 | 39,000 | 27,500 | 27,500 | ||||
| 20 Sept | 1591.35 | 69.55 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 1585.95 | 69.55 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 1575.70 | 69.55 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1591.00 | 69.55 | 0 | 0 | 0 | |||||
For Bharat Forge Ltd - strike price 1700 expiring on 31OCT2024
Delta for 1700 CE is -
Historical price for 1700 CE is as follows
On 18 Oct BHARATFORG was trading at 1479.25. The strike last trading price was 1.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 893000
On 17 Oct BHARATFORG was trading at 1471.10. The strike last trading price was 1.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -60000 which decreased total open position to 907500
On 16 Oct BHARATFORG was trading at 1475.00. The strike last trading price was 1.7, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 8500 which increased total open position to 967500
On 15 Oct BHARATFORG was trading at 1480.45. The strike last trading price was 1.9, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 957000
On 14 Oct BHARATFORG was trading at 1490.10. The strike last trading price was 1.95, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -25500 which decreased total open position to 952500
On 11 Oct BHARATFORG was trading at 1492.35. The strike last trading price was 2.1, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 977500
On 10 Oct BHARATFORG was trading at 1501.05. The strike last trading price was 2.75, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 51000 which increased total open position to 958000
On 9 Oct BHARATFORG was trading at 1510.30. The strike last trading price was 3.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 906500
On 8 Oct BHARATFORG was trading at 1481.35. The strike last trading price was 3.65, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 900500
On 7 Oct BHARATFORG was trading at 1433.95. The strike last trading price was 3.2, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 85500 which increased total open position to 888000
On 4 Oct BHARATFORG was trading at 1473.80. The strike last trading price was 4.1, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -25500 which decreased total open position to 803000
On 3 Oct BHARATFORG was trading at 1489.25. The strike last trading price was 6.05, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 163000 which increased total open position to 829000
On 1 Oct BHARATFORG was trading at 1530.20. The strike last trading price was 9.65, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 665000
On 30 Sept BHARATFORG was trading at 1516.60. The strike last trading price was 9.6, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 111000 which increased total open position to 606500
On 27 Sept BHARATFORG was trading at 1522.50. The strike last trading price was 11.3, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 114000 which increased total open position to 494500
On 26 Sept BHARATFORG was trading at 1528.50. The strike last trading price was 13.8, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 197000 which increased total open position to 379500
On 25 Sept BHARATFORG was trading at 1559.50. The strike last trading price was 17.7, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 144500 which increased total open position to 182500
On 24 Sept BHARATFORG was trading at 1572.75. The strike last trading price was 20.6, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 38000
On 23 Sept BHARATFORG was trading at 1582.20. The strike last trading price was 25.75, which was -43.80 lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 27500
On 20 Sept BHARATFORG was trading at 1591.35. The strike last trading price was 69.55, 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 69.55, 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 69.55, 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 69.55, 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 1700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1479.25 | 190 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 1471.10 | 190 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 1475.00 | 190 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 1480.45 | 190 | 0.00 | 0 | -500 | 0 |
| 14 Oct | 1490.10 | 190 | -11.45 | 500 | 0 | 57,500 |
| 11 Oct | 1492.35 | 201.45 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 1501.05 | 201.45 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 1510.30 | 201.45 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 1481.35 | 201.45 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 1433.95 | 201.45 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 1473.80 | 201.45 | 0.00 | 0 | 2,500 | 0 |
| 3 Oct | 1489.25 | 201.45 | 32.75 | 5,500 | 2,500 | 57,500 |
| 1 Oct | 1530.20 | 168.7 | -8.90 | 11,000 | 3,000 | 55,000 |
| 30 Sept | 1516.60 | 177.6 | 8.30 | 6,500 | 1,500 | 52,000 |
| 27 Sept | 1522.50 | 169.3 | -15.70 | 3,000 | 1,000 | 50,000 |
| 26 Sept | 1528.50 | 185 | 40.00 | 38,500 | 23,500 | 49,500 |
| 25 Sept | 1559.50 | 145 | 10.05 | 23,000 | 19,000 | 25,500 |
| 24 Sept | 1572.75 | 134.95 | 6.95 | 4,500 | 3,000 | 6,500 |
| 23 Sept | 1582.20 | 128 | -4.90 | 2,000 | 1,000 | 2,500 |
| 20 Sept | 1591.35 | 132.9 | 0.00 | 0 | 1,000 | 0 |
| 19 Sept | 1585.95 | 132.9 | 20.90 | 1,000 | 500 | 1,000 |
| 18 Sept | 1575.70 | 112 | -58.40 | 500 | 0 | 0 |
| 12 Sept | 1591.00 | 170.4 | 0 | 0 | 0 | |
For Bharat Forge Ltd - strike price 1700 expiring on 31OCT2024
Delta for 1700 PE is -
Historical price for 1700 PE is as follows
On 18 Oct BHARATFORG was trading at 1479.25. The strike last trading price was 190, 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 190, 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 190, 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 190, 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 14 Oct BHARATFORG was trading at 1490.10. The strike last trading price was 190, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57500
On 11 Oct BHARATFORG was trading at 1492.35. The strike last trading price was 201.45, 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 10 Oct BHARATFORG was trading at 1501.05. The strike last trading price was 201.45, 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 9 Oct BHARATFORG was trading at 1510.30. The strike last trading price was 201.45, 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 8 Oct BHARATFORG was trading at 1481.35. The strike last trading price was 201.45, 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 7 Oct BHARATFORG was trading at 1433.95. The strike last trading price was 201.45, 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 4 Oct BHARATFORG was trading at 1473.80. The strike last trading price was 201.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 0
On 3 Oct BHARATFORG was trading at 1489.25. The strike last trading price was 201.45, which was 32.75 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 57500
On 1 Oct BHARATFORG was trading at 1530.20. The strike last trading price was 168.7, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 55000
On 30 Sept BHARATFORG was trading at 1516.60. The strike last trading price was 177.6, which was 8.30 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 52000
On 27 Sept BHARATFORG was trading at 1522.50. The strike last trading price was 169.3, which was -15.70 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 50000
On 26 Sept BHARATFORG was trading at 1528.50. The strike last trading price was 185, which was 40.00 higher than the previous day. The implied volatity was -, the open interest changed by 23500 which increased total open position to 49500
On 25 Sept BHARATFORG was trading at 1559.50. The strike last trading price was 145, which was 10.05 higher than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 25500
On 24 Sept BHARATFORG was trading at 1572.75. The strike last trading price was 134.95, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 6500
On 23 Sept BHARATFORG was trading at 1582.20. The strike last trading price was 128, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 2500
On 20 Sept BHARATFORG was trading at 1591.35. The strike last trading price was 132.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 0
On 19 Sept BHARATFORG was trading at 1585.95. The strike last trading price was 132.9, which was 20.90 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 1000
On 18 Sept BHARATFORG was trading at 1575.70. The strike last trading price was 112, which was -58.40 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 170.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
