BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
16 Sep 2024 04:12 PM IST
| BHARATFORG 1700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1601.20 | 6.9 | -1.45 | 5,62,000 | 38,500 | 6,87,500 | ||||
| 13 Sept | 1616.25 | 8.35 | 2.00 | 9,13,500 | -31,500 | 6,56,000 | ||||
| 12 Sept | 1591.00 | 6.35 | 1.25 | 4,21,000 | 20,500 | 6,87,500 | ||||
|
|
||||||||||
| 11 Sept | 1561.70 | 5.1 | -1.10 | 4,28,000 | 8,500 | 6,62,000 | ||||
| 10 Sept | 1570.65 | 6.2 | -0.30 | 3,33,000 | 8,500 | 6,53,000 | ||||
| 9 Sept | 1555.15 | 6.5 | -2.25 | 4,28,000 | 72,000 | 6,45,000 | ||||
| 6 Sept | 1551.20 | 8.75 | -7.55 | 7,35,500 | 1,17,500 | 5,71,500 | ||||
| 5 Sept | 1608.95 | 16.3 | -4.50 | 9,00,500 | 3,000 | 4,55,000 | ||||
| 4 Sept | 1605.70 | 20.8 | 9.35 | 12,06,000 | -46,500 | 4,54,000 | ||||
| 3 Sept | 1567.10 | 11.45 | 1.25 | 8,15,500 | 11,000 | 5,00,000 | ||||
| 2 Sept | 1562.45 | 10.2 | -5.15 | 5,90,500 | 84,500 | 4,88,500 | ||||
| 30 Aug | 1587.00 | 15.35 | -0.55 | 4,09,000 | 71,000 | 4,03,500 | ||||
| 29 Aug | 1577.90 | 15.9 | -4.65 | 3,34,500 | 78,500 | 3,34,500 | ||||
| 28 Aug | 1584.50 | 20.55 | -4.25 | 2,46,000 | 72,500 | 2,57,000 | ||||
| 27 Aug | 1607.40 | 24.8 | -9.00 | 1,83,000 | 56,500 | 1,84,000 | ||||
| 26 Aug | 1634.70 | 33.8 | 3.10 | 1,43,500 | 8,000 | 1,22,000 | ||||
| 23 Aug | 1620.30 | 30.7 | -0.15 | 1,09,000 | 11,000 | 1,14,000 | ||||
| 22 Aug | 1621.20 | 30.85 | 8.90 | 2,19,500 | 48,500 | 1,02,500 | ||||
| 21 Aug | 1600.00 | 21.95 | 2.35 | 25,000 | 7,500 | 53,500 | ||||
| 20 Aug | 1577.40 | 19.6 | -0.45 | 16,000 | 3,500 | 45,500 | ||||
| 19 Aug | 1587.70 | 20.05 | -5.95 | 3,000 | 500 | 42,000 | ||||
| 16 Aug | 1584.50 | 26 | -3.90 | 2,500 | 1,500 | 41,000 | ||||
| 14 Aug | 1567.20 | 29.9 | 0.00 | 0 | 9,500 | 0 | ||||
| 13 Aug | 1581.05 | 29.9 | -0.90 | 31,500 | 9,000 | 39,000 | ||||
| 12 Aug | 1593.55 | 30.8 | -18.45 | 43,000 | 1,000 | 30,000 | ||||
| 9 Aug | 1636.55 | 49.25 | 1.60 | 47,500 | 14,000 | 28,500 | ||||
| 8 Aug | 1605.45 | 47.65 | -85.40 | 24,000 | 15,000 | 15,500 | ||||
| 6 Aug | 1517.45 | 133.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1553.05 | 133.05 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1717.55 | 133.05 | 13.65 | 500 | 0 | 500 | ||||
| 30 Jul | 1743.85 | 119.4 | 25.75 | 500 | 500 | 1,000 | ||||
| 29 Jul | 1737.00 | 93.65 | 9.20 | 500 | 500 | 500 | ||||
| 26 Jul | 1684.90 | 84.45 | 1,500 | 0 | 0 | |||||
For Bharat Forge Ltd - strike price 1700 expiring on 26SEP2024
Delta for 1700 CE is -
Historical price for 1700 CE is as follows
On 16 Sept BHARATFORG was trading at 1601.20. The strike last trading price was 6.9, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 687500
On 13 Sept BHARATFORG was trading at 1616.25. The strike last trading price was 8.35, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -31500 which decreased total open position to 656000
On 12 Sept BHARATFORG was trading at 1591.00. The strike last trading price was 6.35, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 20500 which increased total open position to 687500
On 11 Sept BHARATFORG was trading at 1561.70. The strike last trading price was 5.1, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 8500 which increased total open position to 662000
On 10 Sept BHARATFORG was trading at 1570.65. The strike last trading price was 6.2, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 8500 which increased total open position to 653000
On 9 Sept BHARATFORG was trading at 1555.15. The strike last trading price was 6.5, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 645000
On 6 Sept BHARATFORG was trading at 1551.20. The strike last trading price was 8.75, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 117500 which increased total open position to 571500
On 5 Sept BHARATFORG was trading at 1608.95. The strike last trading price was 16.3, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 455000
On 4 Sept BHARATFORG was trading at 1605.70. The strike last trading price was 20.8, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by -46500 which decreased total open position to 454000
On 3 Sept BHARATFORG was trading at 1567.10. The strike last trading price was 11.45, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 500000
On 2 Sept BHARATFORG was trading at 1562.45. The strike last trading price was 10.2, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 84500 which increased total open position to 488500
On 30 Aug BHARATFORG was trading at 1587.00. The strike last trading price was 15.35, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 71000 which increased total open position to 403500
On 29 Aug BHARATFORG was trading at 1577.90. The strike last trading price was 15.9, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 78500 which increased total open position to 334500
On 28 Aug BHARATFORG was trading at 1584.50. The strike last trading price was 20.55, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 72500 which increased total open position to 257000
On 27 Aug BHARATFORG was trading at 1607.40. The strike last trading price was 24.8, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 56500 which increased total open position to 184000
On 26 Aug BHARATFORG was trading at 1634.70. The strike last trading price was 33.8, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 122000
On 23 Aug BHARATFORG was trading at 1620.30. The strike last trading price was 30.7, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 114000
On 22 Aug BHARATFORG was trading at 1621.20. The strike last trading price was 30.85, which was 8.90 higher than the previous day. The implied volatity was -, the open interest changed by 48500 which increased total open position to 102500
On 21 Aug BHARATFORG was trading at 1600.00. The strike last trading price was 21.95, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 53500
On 20 Aug BHARATFORG was trading at 1577.40. The strike last trading price was 19.6, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 45500
On 19 Aug BHARATFORG was trading at 1587.70. The strike last trading price was 20.05, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 42000
On 16 Aug BHARATFORG was trading at 1584.50. The strike last trading price was 26, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 41000
On 14 Aug BHARATFORG was trading at 1567.20. The strike last trading price was 29.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9500 which increased total open position to 0
On 13 Aug BHARATFORG was trading at 1581.05. The strike last trading price was 29.9, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 39000
On 12 Aug BHARATFORG was trading at 1593.55. The strike last trading price was 30.8, which was -18.45 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 30000
On 9 Aug BHARATFORG was trading at 1636.55. The strike last trading price was 49.25, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 28500
On 8 Aug BHARATFORG was trading at 1605.45. The strike last trading price was 47.65, which was -85.40 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 15500
On 6 Aug BHARATFORG was trading at 1517.45. The strike last trading price was 133.05, 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 133.05, 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 1 Aug BHARATFORG was trading at 1717.55. The strike last trading price was 133.05, which was 13.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 500
On 30 Jul BHARATFORG was trading at 1743.85. The strike last trading price was 119.4, which was 25.75 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 1000
On 29 Jul BHARATFORG was trading at 1737.00. The strike last trading price was 93.65, which was 9.20 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 500
On 26 Jul BHARATFORG was trading at 1684.90. The strike last trading price was 84.45, 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 |
| 16 Sept | 1601.20 | 110.95 | 20.80 | 7,000 | 1,000 | 78,000 |
| 13 Sept | 1616.25 | 90.15 | -23.90 | 42,500 | 1,500 | 78,500 |
| 12 Sept | 1591.00 | 114.05 | -26.55 | 12,500 | -1,000 | 77,000 |
| 11 Sept | 1561.70 | 140.6 | 0.00 | 0 | 500 | 0 |
| 10 Sept | 1570.65 | 140.6 | -5.60 | 500 | 0 | 77,500 |
| 9 Sept | 1555.15 | 146.2 | -5.20 | 8,000 | 0 | 77,000 |
| 6 Sept | 1551.20 | 151.4 | 48.85 | 7,000 | 500 | 76,500 |
| 5 Sept | 1608.95 | 102.55 | 0.65 | 9,500 | 3,000 | 76,000 |
| 4 Sept | 1605.70 | 101.9 | -18.95 | 8,500 | 3,500 | 73,000 |
| 3 Sept | 1567.10 | 120.85 | -18.95 | 1,500 | 500 | 69,000 |
| 2 Sept | 1562.45 | 139.8 | 19.95 | 5,500 | 3,000 | 68,000 |
| 30 Aug | 1587.00 | 119.85 | -17.15 | 2,500 | 1,000 | 64,500 |
| 29 Aug | 1577.90 | 137 | 14.00 | 49,000 | 37,500 | 63,500 |
| 28 Aug | 1584.50 | 123 | 9.65 | 17,500 | 5,500 | 25,500 |
| 27 Aug | 1607.40 | 113.35 | 24.45 | 14,000 | 6,500 | 20,000 |
| 26 Aug | 1634.70 | 88.9 | -7.15 | 14,000 | 9,500 | 13,500 |
| 23 Aug | 1620.30 | 96.05 | 3.05 | 4,000 | 2,500 | 3,500 |
| 22 Aug | 1621.20 | 93 | -37.50 | 500 | 0 | 500 |
| 21 Aug | 1600.00 | 130.5 | 0.00 | 0 | 500 | 0 |
| 20 Aug | 1577.40 | 130.5 | -29.85 | 500 | 0 | 0 |
| 19 Aug | 1587.70 | 160.35 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1584.50 | 160.35 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1567.20 | 160.35 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1581.05 | 160.35 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1593.55 | 160.35 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1636.55 | 160.35 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1605.45 | 160.35 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1517.45 | 160.35 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1553.05 | 160.35 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1717.55 | 160.35 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1743.85 | 160.35 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1737.00 | 160.35 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1684.90 | 160.35 | 0 | 0 | 0 | |
For Bharat Forge Ltd - strike price 1700 expiring on 26SEP2024
Delta for 1700 PE is -
Historical price for 1700 PE is as follows
On 16 Sept BHARATFORG was trading at 1601.20. The strike last trading price was 110.95, which was 20.80 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 78000
On 13 Sept BHARATFORG was trading at 1616.25. The strike last trading price was 90.15, which was -23.90 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 78500
On 12 Sept BHARATFORG was trading at 1591.00. The strike last trading price was 114.05, which was -26.55 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 77000
On 11 Sept BHARATFORG was trading at 1561.70. The strike last trading price was 140.6, 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 10 Sept BHARATFORG was trading at 1570.65. The strike last trading price was 140.6, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 77500
On 9 Sept BHARATFORG was trading at 1555.15. The strike last trading price was 146.2, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 77000
On 6 Sept BHARATFORG was trading at 1551.20. The strike last trading price was 151.4, which was 48.85 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 76500
On 5 Sept BHARATFORG was trading at 1608.95. The strike last trading price was 102.55, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 76000
On 4 Sept BHARATFORG was trading at 1605.70. The strike last trading price was 101.9, which was -18.95 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 73000
On 3 Sept BHARATFORG was trading at 1567.10. The strike last trading price was 120.85, which was -18.95 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 69000
On 2 Sept BHARATFORG was trading at 1562.45. The strike last trading price was 139.8, which was 19.95 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 68000
On 30 Aug BHARATFORG was trading at 1587.00. The strike last trading price was 119.85, which was -17.15 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 64500
On 29 Aug BHARATFORG was trading at 1577.90. The strike last trading price was 137, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 63500
On 28 Aug BHARATFORG was trading at 1584.50. The strike last trading price was 123, which was 9.65 higher than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 25500
On 27 Aug BHARATFORG was trading at 1607.40. The strike last trading price was 113.35, which was 24.45 higher than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 20000
On 26 Aug BHARATFORG was trading at 1634.70. The strike last trading price was 88.9, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 9500 which increased total open position to 13500
On 23 Aug BHARATFORG was trading at 1620.30. The strike last trading price was 96.05, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 3500
On 22 Aug BHARATFORG was trading at 1621.20. The strike last trading price was 93, which was -37.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 500
On 21 Aug BHARATFORG was trading at 1600.00. The strike last trading price was 130.5, 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 20 Aug BHARATFORG was trading at 1577.40. The strike last trading price was 130.5, which was -29.85 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 160.35, 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 160.35, 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 160.35, 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 160.35, 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 160.35, 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 160.35, 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 160.35, 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 160.35, 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 160.35, 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 1 Aug BHARATFORG was trading at 1717.55. The strike last trading price was 160.35, 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 Jul BHARATFORG was trading at 1743.85. The strike last trading price was 160.35, 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 Jul BHARATFORG was trading at 1737.00. The strike last trading price was 160.35, 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 160.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0