BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
06 Sep 2024 04:12 PM IST
| BHARATFORG 1740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1551.20 | 5.45 | -4.20 | 1,65,500 | 7,000 | 1,16,500 | ||||
| 5 Sept | 1608.95 | 9.65 | -3.65 | 4,22,500 | 59,000 | 1,12,500 | ||||
| 4 Sept | 1605.70 | 13.3 | 6.30 | 1,11,000 | 500 | 54,500 | ||||
| 3 Sept | 1567.10 | 7 | 0.65 | 78,000 | 10,500 | 54,000 | ||||
| 2 Sept | 1562.45 | 6.35 | -3.30 | 50,500 | -12,000 | 43,500 | ||||
| 30 Aug | 1587.00 | 9.65 | -0.20 | 1,58,000 | 33,500 | 54,500 | ||||
| 29 Aug | 1577.90 | 9.85 | -3.80 | 29,500 | 3,500 | 21,000 | ||||
|
|
||||||||||
| 28 Aug | 1584.50 | 13.65 | -2.85 | 16,500 | 12,000 | 17,500 | ||||
| 27 Aug | 1607.40 | 16.5 | -4.50 | 5,500 | 500 | 1,000 | ||||
| 26 Aug | 1634.70 | 21 | -40.25 | 5,000 | 1,000 | 1,000 | ||||
| 23 Aug | 1620.30 | 61.25 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1621.20 | 61.25 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1600.00 | 61.25 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1567.20 | 61.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1581.05 | 61.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1593.55 | 61.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1636.55 | 61.25 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1605.45 | 61.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1517.45 | 61.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1553.05 | 61.25 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1717.55 | 61.25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1743.85 | 61.25 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1737.00 | 61.25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1684.90 | 61.25 | 0 | 0 | 0 | |||||
For Bharat Forge Ltd - strike price 1740 expiring on 26SEP2024
Delta for 1740 CE is -
Historical price for 1740 CE is as follows
On 6 Sept BHARATFORG was trading at 1551.20. The strike last trading price was 5.45, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 116500
On 5 Sept BHARATFORG was trading at 1608.95. The strike last trading price was 9.65, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 59000 which increased total open position to 112500
On 4 Sept BHARATFORG was trading at 1605.70. The strike last trading price was 13.3, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 54500
On 3 Sept BHARATFORG was trading at 1567.10. The strike last trading price was 7, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 54000
On 2 Sept BHARATFORG was trading at 1562.45. The strike last trading price was 6.35, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 43500
On 30 Aug BHARATFORG was trading at 1587.00. The strike last trading price was 9.65, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 33500 which increased total open position to 54500
On 29 Aug BHARATFORG was trading at 1577.90. The strike last trading price was 9.85, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 21000
On 28 Aug BHARATFORG was trading at 1584.50. The strike last trading price was 13.65, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 17500
On 27 Aug BHARATFORG was trading at 1607.40. The strike last trading price was 16.5, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 1000
On 26 Aug BHARATFORG was trading at 1634.70. The strike last trading price was 21, which was -40.25 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 23 Aug BHARATFORG was trading at 1620.30. The strike last trading price was 61.25, 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 22 Aug BHARATFORG was trading at 1621.20. The strike last trading price was 61.25, 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 21 Aug BHARATFORG was trading at 1600.00. The strike last trading price was 61.25, 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 14 Aug BHARATFORG was trading at 1567.20. The strike last trading price was 61.25, 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 13 Aug BHARATFORG was trading at 1581.05. The strike last trading price was 61.25, 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 12 Aug BHARATFORG was trading at 1593.55. The strike last trading price was 61.25, 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 9 Aug BHARATFORG was trading at 1636.55. The strike last trading price was 61.25, 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 8 Aug BHARATFORG was trading at 1605.45. The strike last trading price was 61.25, 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 6 Aug BHARATFORG was trading at 1517.45. The strike last trading price was 61.25, 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 5 Aug BHARATFORG was trading at 1553.05. The strike last trading price was 61.25, 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 1 Aug BHARATFORG was trading at 1717.55. The strike last trading price was 61.25, 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 Jul BHARATFORG was trading at 1743.85. The strike last trading price was 61.25, 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 29 Jul BHARATFORG was trading at 1737.00. The strike last trading price was 61.25, 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 26 Jul BHARATFORG was trading at 1684.90. The strike last trading price was 61.25, 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 1740 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1551.20 | 159.35 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1608.95 | 159.35 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1605.70 | 159.35 | -1.05 | 1,000 | 500 | 3,000 |
| 3 Sept | 1567.10 | 160.4 | 0.00 | 0 | 500 | 0 |
| 2 Sept | 1562.45 | 160.4 | 6.40 | 1,000 | 0 | 2,000 |
| 30 Aug | 1587.00 | 154 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 1577.90 | 154 | 0.00 | 0 | 500 | 0 |
| 28 Aug | 1584.50 | 154 | 32.85 | 1,000 | 0 | 1,500 |
| 27 Aug | 1607.40 | 121.15 | 0.00 | 0 | 1,500 | 0 |
| 26 Aug | 1634.70 | 121.15 | -65.95 | 1,500 | 1,000 | 1,000 |
| 23 Aug | 1620.30 | 187.1 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1621.20 | 187.1 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1600.00 | 187.1 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1567.20 | 187.1 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1581.05 | 187.1 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1593.55 | 187.1 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1636.55 | 187.1 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1605.45 | 187.1 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1517.45 | 187.1 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1553.05 | 187.1 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1717.55 | 187.1 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1743.85 | 187.1 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1737.00 | 187.1 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1684.90 | 187.1 | 0 | 0 | 0 | |
For Bharat Forge Ltd - strike price 1740 expiring on 26SEP2024
Delta for 1740 PE is -
Historical price for 1740 PE is as follows
On 6 Sept BHARATFORG was trading at 1551.20. The strike last trading price was 159.35, 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 Sept BHARATFORG was trading at 1608.95. The strike last trading price was 159.35, 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 4 Sept BHARATFORG was trading at 1605.70. The strike last trading price was 159.35, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 3000
On 3 Sept BHARATFORG was trading at 1567.10. The strike last trading price was 160.4, 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 2 Sept BHARATFORG was trading at 1562.45. The strike last trading price was 160.4, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 30 Aug BHARATFORG was trading at 1587.00. The strike last trading price was 154, 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 154, 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 28 Aug BHARATFORG was trading at 1584.50. The strike last trading price was 154, which was 32.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 27 Aug BHARATFORG was trading at 1607.40. The strike last trading price was 121.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 0
On 26 Aug BHARATFORG was trading at 1634.70. The strike last trading price was 121.15, which was -65.95 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 23 Aug BHARATFORG was trading at 1620.30. The strike last trading price was 187.1, 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 187.1, 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 187.1, 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 187.1, 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 187.1, 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 187.1, 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 187.1, 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 187.1, 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 187.1, 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 187.1, 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 187.1, 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 187.1, 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 187.1, 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 187.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0