BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
21 Nov 2024 04:12 PM IST
| BHARATFORG 28NOV2024 1700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1296.20 | 0.1 | -0.20 | - | 5 | 0 | 132 | |||
| 20 Nov | 1323.35 | 0.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Nov | 1323.35 | 0.3 | 0.00 | 0.00 | 0 | -4 | 0 | |||
| 18 Nov | 1304.55 | 0.3 | -0.15 | - | 4 | -3 | 133 | |||
| 14 Nov | 1328.75 | 0.45 | -0.40 | - | 9 | -1 | 136 | |||
| 13 Nov | 1321.50 | 0.85 | 0.25 | - | 14 | -2 | 138 | |||
| 12 Nov | 1360.60 | 0.6 | -0.45 | 48.54 | 50 | -9 | 141 | |||
| 11 Nov | 1397.50 | 1.05 | -0.55 | 43.43 | 95 | -15 | 150 | |||
| 8 Nov | 1420.05 | 1.6 | -2.15 | 39.62 | 192 | 35 | 165 | |||
| 7 Nov | 1446.65 | 3.75 | -0.75 | 40.59 | 256 | -82 | 130 | |||
| 6 Nov | 1471.05 | 4.5 | -1.80 | 38.26 | 301 | 60 | 214 | |||
| 5 Nov | 1460.80 | 6.3 | 0.45 | 42.25 | 349 | 37 | 170 | |||
| 4 Nov | 1422.90 | 5.85 | -1.05 | 46.46 | 299 | 75 | 139 | |||
| 1 Nov | 1418.65 | 6.9 | 1.65 | 44.62 | 23 | 6 | 65 | |||
| 31 Oct | 1410.15 | 5.25 | -1.75 | - | 86 | 22 | 54 | |||
| 30 Oct | 1420.55 | 7 | 5.05 | - | 65 | 10 | 30 | |||
| 29 Oct | 1383.35 | 1.95 | -1.05 | - | 52 | 4 | 20 | |||
| 28 Oct | 1365.50 | 3 | -0.10 | - | 155 | 7 | 19 | |||
| 25 Oct | 1400.20 | 3.1 | -0.95 | - | 412 | 2 | 12 | |||
| 24 Oct | 1429.65 | 4.05 | 0.40 | - | 1 | 0 | 10 | |||
| 23 Oct | 1405.00 | 3.65 | 0.70 | - | 40 | 7 | 17 | |||
| 22 Oct | 1406.20 | 2.95 | -9.05 | - | 7 | 5 | 9 | |||
| 11 Oct | 1492.35 | 12 | 0.00 | - | 1 | 0 | 3 | |||
| 4 Oct | 1473.80 | 12 | - | 2 | 1 | 2 | ||||
For Bharat Forge Ltd - strike price 1700 expiring on 28NOV2024
Delta for 1700 CE is -
Historical price for 1700 CE is as follows
On 21 Nov BHARATFORG was trading at 1296.20. The strike last trading price was 0.1, 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 132
On 20 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 0.3, 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 0.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 18 Nov BHARATFORG was trading at 1304.55. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 133
On 14 Nov BHARATFORG was trading at 1328.75. The strike last trading price was 0.45, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 136
On 13 Nov BHARATFORG was trading at 1321.50. The strike last trading price was 0.85, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 138
On 12 Nov BHARATFORG was trading at 1360.60. The strike last trading price was 0.6, which was -0.45 lower than the previous day. The implied volatity was 48.54, the open interest changed by -9 which decreased total open position to 141
On 11 Nov BHARATFORG was trading at 1397.50. The strike last trading price was 1.05, which was -0.55 lower than the previous day. The implied volatity was 43.43, the open interest changed by -15 which decreased total open position to 150
On 8 Nov BHARATFORG was trading at 1420.05. The strike last trading price was 1.6, which was -2.15 lower than the previous day. The implied volatity was 39.62, the open interest changed by 35 which increased total open position to 165
On 7 Nov BHARATFORG was trading at 1446.65. The strike last trading price was 3.75, which was -0.75 lower than the previous day. The implied volatity was 40.59, the open interest changed by -82 which decreased total open position to 130
On 6 Nov BHARATFORG was trading at 1471.05. The strike last trading price was 4.5, which was -1.80 lower than the previous day. The implied volatity was 38.26, the open interest changed by 60 which increased total open position to 214
On 5 Nov BHARATFORG was trading at 1460.80. The strike last trading price was 6.3, which was 0.45 higher than the previous day. The implied volatity was 42.25, the open interest changed by 37 which increased total open position to 170
On 4 Nov BHARATFORG was trading at 1422.90. The strike last trading price was 5.85, which was -1.05 lower than the previous day. The implied volatity was 46.46, the open interest changed by 75 which increased total open position to 139
On 1 Nov BHARATFORG was trading at 1418.65. The strike last trading price was 6.9, which was 1.65 higher than the previous day. The implied volatity was 44.62, the open interest changed by 6 which increased total open position to 65
On 31 Oct BHARATFORG was trading at 1410.15. The strike last trading price was 5.25, which was -1.75 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 7, which was 5.05 higher 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 1.95, which was -1.05 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 3, which was -0.10 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 3.1, which was -0.95 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 4.05, which was 0.40 higher 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 3.65, which was 0.70 higher 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 2.95, which was -9.05 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 12, 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 12, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BHARATFORG 28NOV2024 1700 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 | 230.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 1323.35 | 230.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1323.35 | 230.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 1304.55 | 230.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1328.75 | 230.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1321.50 | 230.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 1360.60 | 230.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 1397.50 | 230.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 1420.05 | 230.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 1446.65 | 230.55 | 0.00 | 0.00 | 0 | 35 | 0 |
| 6 Nov | 1471.05 | 230.55 | -59.45 | 47.97 | 36 | 35 | 57 |
| 5 Nov | 1460.80 | 290 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 1422.90 | 290 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 1418.65 | 290 | 0.00 | 0.00 | 0 | 20 | 0 |
| 31 Oct | 1410.15 | 290 | 15.00 | - | 20 | 18 | 20 |
| 30 Oct | 1420.55 | 275 | -46.00 | - | 1 | 0 | 1 |
| 29 Oct | 1383.35 | 321 | 122.00 | - | 1 | 0 | 0 |
| 28 Oct | 1365.50 | 199 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1400.20 | 199 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1429.65 | 199 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1405.00 | 199 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1406.20 | 199 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1492.35 | 199 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1473.80 | 199 | - | 0 | 0 | 0 | |
For Bharat Forge Ltd - strike price 1700 expiring on 28NOV2024
Delta for 1700 PE is 0.00
Historical price for 1700 PE is as follows
On 21 Nov BHARATFORG was trading at 1296.20. The strike last trading price was 230.55, 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 230.55, 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 230.55, 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 230.55, 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 230.55, 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 230.55, 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 230.55, 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 230.55, 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 230.55, 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 230.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 35 which increased total open position to 0
On 6 Nov BHARATFORG was trading at 1471.05. The strike last trading price was 230.55, which was -59.45 lower than the previous day. The implied volatity was 47.97, the open interest changed by 35 which increased total open position to 57
On 5 Nov BHARATFORG was trading at 1460.80. The strike last trading price was 290, 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 290, 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 290, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 20 which increased total open position to 0
On 31 Oct BHARATFORG was trading at 1410.15. The strike last trading price was 290, which was 15.00 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 275, which was -46.00 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 321, which was 122.00 higher 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 199, 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 199, 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 199, 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 199, 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 199, 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 199, 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 199, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
