BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
18 Oct 2024 02:02 PM IST
| BHARATFORG 1740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1475.00 | 1.35 | 0.00 | 0 | -7,500 | 0 | ||||
| 17 Oct | 1471.10 | 1.35 | 0.45 | 22,000 | 1,000 | 31,500 | ||||
| 16 Oct | 1475.00 | 0.9 | 0.10 | 19,500 | -11,000 | 30,000 | ||||
| 15 Oct | 1480.45 | 0.8 | -0.40 | 500 | 0 | 41,000 | ||||
| 14 Oct | 1490.10 | 1.2 | -0.15 | 18,500 | -500 | 41,500 | ||||
| 11 Oct | 1492.35 | 1.35 | -0.25 | 5,500 | 0 | 42,500 | ||||
| 10 Oct | 1501.05 | 1.6 | -0.40 | 11,500 | -1,000 | 42,500 | ||||
| 9 Oct | 1510.30 | 2 | 0.00 | 8,500 | 2,500 | 42,000 | ||||
| 8 Oct | 1481.35 | 2 | -0.15 | 5,500 | -1,000 | 40,000 | ||||
| 7 Oct | 1433.95 | 2.15 | -0.30 | 10,000 | -2,500 | 41,000 | ||||
|
|
||||||||||
| 4 Oct | 1473.80 | 2.45 | -1.35 | 37,000 | -7,000 | 43,500 | ||||
| 3 Oct | 1489.25 | 3.8 | -2.40 | 50,500 | 4,000 | 52,500 | ||||
| 1 Oct | 1530.20 | 6.2 | -0.05 | 27,000 | 500 | 48,500 | ||||
| 30 Sept | 1516.60 | 6.25 | -1.50 | 13,000 | 2,000 | 47,500 | ||||
| 27 Sept | 1522.50 | 7.75 | -2.00 | 68,500 | -7,000 | 46,000 | ||||
| 26 Sept | 1528.50 | 9.75 | -1.65 | 1,52,000 | 23,000 | 55,000 | ||||
| 25 Sept | 1559.50 | 11.4 | -2.55 | 16,000 | -6,500 | 32,500 | ||||
| 24 Sept | 1572.75 | 13.95 | -3.60 | 57,000 | 15,000 | 39,500 | ||||
| 23 Sept | 1582.20 | 17.55 | 0.20 | 49,500 | 13,000 | 25,000 | ||||
| 20 Sept | 1591.35 | 17.35 | -40.15 | 3,01,500 | 12,000 | 12,000 | ||||
| 19 Sept | 1585.95 | 57.5 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 1575.70 | 57.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1591.00 | 57.5 | 0 | 0 | 0 | |||||
For Bharat Forge Ltd - strike price 1740 expiring on 31OCT2024
Delta for 1740 CE is -
Historical price for 1740 CE is as follows
On 18 Oct BHARATFORG was trading at 1475.00. The strike last trading price was 1.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 0
On 17 Oct BHARATFORG was trading at 1471.10. The strike last trading price was 1.35, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 31500
On 16 Oct BHARATFORG was trading at 1475.00. The strike last trading price was 0.9, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -11000 which decreased total open position to 30000
On 15 Oct BHARATFORG was trading at 1480.45. The strike last trading price was 0.8, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41000
On 14 Oct BHARATFORG was trading at 1490.10. The strike last trading price was 1.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 41500
On 11 Oct BHARATFORG was trading at 1492.35. The strike last trading price was 1.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42500
On 10 Oct BHARATFORG was trading at 1501.05. The strike last trading price was 1.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 42500
On 9 Oct BHARATFORG was trading at 1510.30. The strike last trading price was 2, 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 42000
On 8 Oct BHARATFORG was trading at 1481.35. The strike last trading price was 2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 40000
On 7 Oct BHARATFORG was trading at 1433.95. The strike last trading price was 2.15, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 41000
On 4 Oct BHARATFORG was trading at 1473.80. The strike last trading price was 2.45, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 43500
On 3 Oct BHARATFORG was trading at 1489.25. The strike last trading price was 3.8, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 52500
On 1 Oct BHARATFORG was trading at 1530.20. The strike last trading price was 6.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 48500
On 30 Sept BHARATFORG was trading at 1516.60. The strike last trading price was 6.25, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 47500
On 27 Sept BHARATFORG was trading at 1522.50. The strike last trading price was 7.75, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 46000
On 26 Sept BHARATFORG was trading at 1528.50. The strike last trading price was 9.75, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 23000 which increased total open position to 55000
On 25 Sept BHARATFORG was trading at 1559.50. The strike last trading price was 11.4, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by -6500 which decreased total open position to 32500
On 24 Sept BHARATFORG was trading at 1572.75. The strike last trading price was 13.95, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 39500
On 23 Sept BHARATFORG was trading at 1582.20. The strike last trading price was 17.55, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 25000
On 20 Sept BHARATFORG was trading at 1591.35. The strike last trading price was 17.35, which was -40.15 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 12000
On 19 Sept BHARATFORG was trading at 1585.95. The strike last trading price was 57.5, 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 0
On 18 Sept BHARATFORG was trading at 1575.70. The strike last trading price was 57.5, 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 0
On 12 Sept BHARATFORG was trading at 1591.00. The strike last trading price was 57.5, 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 |
| 18 Oct | 1475.00 | 159 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 1471.10 | 159 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 1475.00 | 159 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 1480.45 | 159 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 1490.10 | 159 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 1492.35 | 159 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 1501.05 | 159 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 1510.30 | 159 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 1481.35 | 159 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 1433.95 | 159 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 1473.80 | 159 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 1489.25 | 159 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 1530.20 | 159 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 1516.60 | 159 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 1522.50 | 159 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 1528.50 | 159 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 1559.50 | 159 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 1572.75 | 159 | 0.00 | 0 | 500 | 0 |
| 23 Sept | 1582.20 | 159 | -38.85 | 500 | 0 | 0 |
| 20 Sept | 1591.35 | 197.85 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 1585.95 | 197.85 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 1575.70 | 197.85 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1591.00 | 197.85 | 0 | 0 | 0 | |
For Bharat Forge Ltd - strike price 1740 expiring on 31OCT2024
Delta for 1740 PE is -
Historical price for 1740 PE is as follows
On 18 Oct BHARATFORG was trading at 1475.00. The strike last trading price was 159, 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 159, 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 159, 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 159, 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 159, 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 159, 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 159, 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 159, 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 159, 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 159, 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 159, 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 3 Oct BHARATFORG was trading at 1489.25. The strike last trading price was 159, 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 Oct BHARATFORG was trading at 1530.20. The strike last trading price was 159, 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 159, 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 Sept BHARATFORG was trading at 1522.50. The strike last trading price was 159, 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 Sept BHARATFORG was trading at 1528.50. The strike last trading price was 159, 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 159, 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 159, 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 23 Sept BHARATFORG was trading at 1582.20. The strike last trading price was 159, which was -38.85 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 197.85, 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 197.85, 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 197.85, 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 197.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
