BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
18 Oct 2024 02:02 PM IST
| BHARATFORG 1720 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1475.00 | 1.45 | 0.05 | 7,500 | -3,000 | 1,06,500 | ||||
| 17 Oct | 1471.10 | 1.4 | 0.20 | 6,500 | -4,000 | 1,09,500 | ||||
| 16 Oct | 1475.00 | 1.2 | -0.30 | 1,000 | 0 | 1,14,000 | ||||
| 15 Oct | 1480.45 | 1.5 | 0.00 | 500 | 0 | 1,14,000 | ||||
| 14 Oct | 1490.10 | 1.5 | -0.15 | 13,500 | -11,000 | 1,13,500 | ||||
| 11 Oct | 1492.35 | 1.65 | -0.45 | 10,000 | -4,000 | 1,24,500 | ||||
| 10 Oct | 1501.05 | 2.1 | -0.55 | 19,500 | -3,000 | 1,28,500 | ||||
| 9 Oct | 1510.30 | 2.65 | 0.15 | 39,000 | 3,000 | 1,31,500 | ||||
| 8 Oct | 1481.35 | 2.5 | 0.00 | 48,500 | 38,500 | 1,31,000 | ||||
| 7 Oct | 1433.95 | 2.5 | -0.55 | 75,500 | 42,000 | 92,000 | ||||
| 4 Oct | 1473.80 | 3.05 | -1.60 | 79,000 | 11,000 | 49,500 | ||||
| 3 Oct | 1489.25 | 4.65 | -2.90 | 64,500 | 4,000 | 41,500 | ||||
| 1 Oct | 1530.20 | 7.55 | -0.10 | 40,000 | 8,000 | 37,000 | ||||
| 30 Sept | 1516.60 | 7.65 | -1.45 | 15,000 | 0 | 28,500 | ||||
| 27 Sept | 1522.50 | 9.1 | -2.90 | 41,500 | 11,000 | 29,000 | ||||
| 26 Sept | 1528.50 | 12 | -85.70 | 35,500 | 18,000 | 18,000 | ||||
| 25 Sept | 1559.50 | 97.7 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 1572.75 | 97.7 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 1582.20 | 97.7 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 1591.35 | 97.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 1585.95 | 97.7 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 1575.70 | 97.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1591.00 | 97.7 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 1577.90 | 97.7 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 1584.50 | 97.7 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1607.40 | 97.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1634.70 | 97.7 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1620.30 | 97.7 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1621.20 | 97.7 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1600.00 | 97.7 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1577.40 | 97.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1587.70 | 97.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1584.50 | 97.7 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1567.20 | 97.7 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Aug | 1581.05 | 97.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1593.55 | 97.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1636.55 | 97.7 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1557.45 | 97.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1553.05 | 97.7 | 0 | 0 | 0 | |||||
For Bharat Forge Ltd - strike price 1720 expiring on 31OCT2024
Delta for 1720 CE is -
Historical price for 1720 CE is as follows
On 18 Oct BHARATFORG was trading at 1475.00. The strike last trading price was 1.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 106500
On 17 Oct BHARATFORG was trading at 1471.10. The strike last trading price was 1.4, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 109500
On 16 Oct BHARATFORG was trading at 1475.00. The strike last trading price was 1.2, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 114000
On 15 Oct BHARATFORG was trading at 1480.45. The strike last trading price was 1.5, 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 114000
On 14 Oct BHARATFORG was trading at 1490.10. 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 -11000 which decreased total open position to 113500
On 11 Oct BHARATFORG was trading at 1492.35. The strike last trading price was 1.65, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 124500
On 10 Oct BHARATFORG was trading at 1501.05. The strike last trading price was 2.1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 128500
On 9 Oct BHARATFORG was trading at 1510.30. The strike last trading price was 2.65, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 131500
On 8 Oct BHARATFORG was trading at 1481.35. The strike last trading price was 2.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 131000
On 7 Oct BHARATFORG was trading at 1433.95. The strike last trading price was 2.5, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 92000
On 4 Oct BHARATFORG was trading at 1473.80. The strike last trading price was 3.05, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 49500
On 3 Oct BHARATFORG was trading at 1489.25. The strike last trading price was 4.65, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 41500
On 1 Oct BHARATFORG was trading at 1530.20. The strike last trading price was 7.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 37000
On 30 Sept BHARATFORG was trading at 1516.60. The strike last trading price was 7.65, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28500
On 27 Sept BHARATFORG was trading at 1522.50. The strike last trading price was 9.1, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 29000
On 26 Sept BHARATFORG was trading at 1528.50. The strike last trading price was 12, which was -85.70 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 18000
On 25 Sept BHARATFORG was trading at 1559.50. The strike last trading price was 97.7, 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 97.7, 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 97.7, 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 97.7, 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 97.7, 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 97.7, 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 97.7, 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 Aug BHARATFORG was trading at 1577.90. The strike last trading price was 97.7, 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 97.7, 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 97.7, 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 97.7, 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 97.7, 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 97.7, 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 97.7, 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 97.7, 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 97.7, 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 97.7, 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 97.7, 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 97.7, 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 97.7, 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 97.7, 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 97.7, 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 97.7, 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 1720 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1475.00 | 174.65 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 1471.10 | 174.65 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 1475.00 | 174.65 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 1480.45 | 174.65 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 1490.10 | 174.65 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 1492.35 | 174.65 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 1501.05 | 174.65 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 1510.30 | 174.65 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 1481.35 | 174.65 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 1433.95 | 174.65 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 1473.80 | 174.65 | 0.00 | 0 | 1,000 | 0 |
| 3 Oct | 1489.25 | 174.65 | -3.60 | 1,500 | 0 | 500 |
| 1 Oct | 1530.20 | 178.25 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 1516.60 | 178.25 | 0.00 | 0 | 500 | 0 |
| 27 Sept | 1522.50 | 178.25 | -13.75 | 500 | 0 | 0 |
| 26 Sept | 1528.50 | 192 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 1559.50 | 192 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 1572.75 | 192 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 1582.20 | 192 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 1591.35 | 192 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 1585.95 | 192 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 1575.70 | 192 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1591.00 | 192 | 192.00 | 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 |
| 5 Aug | 1553.05 | 0 | 0 | 0 | 0 | |
For Bharat Forge Ltd - strike price 1720 expiring on 31OCT2024
Delta for 1720 PE is -
Historical price for 1720 PE is as follows
On 18 Oct BHARATFORG was trading at 1475.00. The strike last trading price was 174.65, 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 174.65, 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 174.65, 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 174.65, 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 174.65, 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 174.65, 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 174.65, 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 174.65, 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 174.65, 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 174.65, 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 174.65, 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 3 Oct BHARATFORG was trading at 1489.25. The strike last trading price was 174.65, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 500
On 1 Oct BHARATFORG was trading at 1530.20. The strike last trading price was 178.25, 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 Sept BHARATFORG was trading at 1516.60. The strike last trading price was 178.25, 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 27 Sept BHARATFORG was trading at 1522.50. The strike last trading price was 178.25, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Sept BHARATFORG was trading at 1528.50. The strike last trading price was 192, 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 25 Sept BHARATFORG was trading at 1559.50. The strike last trading price was 192, 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 192, 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 192, 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 192, 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 192, 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 192, 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 192, which was 192.00 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 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
