BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
18 Oct 2024 02:02 PM IST
| BHARATFORG 1760 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1475.00 | 0.65 | -0.10 | 3,000 | -500 | 43,000 | ||||
| 17 Oct | 1471.10 | 0.75 | -0.25 | 9,000 | 500 | 44,000 | ||||
| 16 Oct | 1475.00 | 1 | 0.00 | 500 | 0 | 43,500 | ||||
| 15 Oct | 1480.45 | 1 | 0.00 | 3,500 | 0 | 43,500 | ||||
| 14 Oct | 1490.10 | 1 | -0.30 | 500 | 0 | 44,000 | ||||
| 11 Oct | 1492.35 | 1.3 | 0.00 | 0 | -2,000 | 0 | ||||
| 10 Oct | 1501.05 | 1.3 | -0.30 | 9,500 | -2,000 | 44,000 | ||||
| 9 Oct | 1510.30 | 1.6 | 0.45 | 17,000 | 6,500 | 51,000 | ||||
| 8 Oct | 1481.35 | 1.15 | 0.00 | 0 | -4,500 | 0 | ||||
| 7 Oct | 1433.95 | 1.15 | -0.75 | 6,500 | -4,500 | 44,500 | ||||
| 4 Oct | 1473.80 | 1.9 | -1.40 | 62,500 | 35,500 | 49,000 | ||||
| 3 Oct | 1489.25 | 3.3 | -1.80 | 31,500 | -1,000 | 12,500 | ||||
| 1 Oct | 1530.20 | 5.1 | 0.00 | 8,000 | 5,000 | 14,000 | ||||
|
|
||||||||||
| 30 Sept | 1516.60 | 5.1 | -1.40 | 3,000 | 0 | 7,500 | ||||
| 27 Sept | 1522.50 | 6.5 | -1.55 | 18,500 | 3,000 | 8,000 | ||||
| 26 Sept | 1528.50 | 8.05 | -11.00 | 11,000 | 7,000 | 7,500 | ||||
| 25 Sept | 1559.50 | 19.05 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 1572.75 | 19.05 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 1582.20 | 19.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 1591.35 | 19.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 1585.95 | 19.05 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 1575.70 | 19.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1591.00 | 19.05 | 19.05 | 0 | 0 | 500 | ||||
| 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 | 0 | 0 | |||||
For Bharat Forge Ltd - strike price 1760 expiring on 31OCT2024
Delta for 1760 CE is -
Historical price for 1760 CE is as follows
On 18 Oct BHARATFORG was trading at 1475.00. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 43000
On 17 Oct BHARATFORG was trading at 1471.10. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 44000
On 16 Oct BHARATFORG was trading at 1475.00. The strike last trading price was 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 43500
On 15 Oct BHARATFORG was trading at 1480.45. The strike last trading price was 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 43500
On 14 Oct BHARATFORG was trading at 1490.10. The strike last trading price was 1, 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 44000
On 11 Oct BHARATFORG was trading at 1492.35. The strike last trading price was 1.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 0
On 10 Oct BHARATFORG was trading at 1501.05. The strike last trading price was 1.3, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 44000
On 9 Oct BHARATFORG was trading at 1510.30. The strike last trading price was 1.6, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 51000
On 8 Oct BHARATFORG was trading at 1481.35. The strike last trading price was 1.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 0
On 7 Oct BHARATFORG was trading at 1433.95. The strike last trading price was 1.15, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 44500
On 4 Oct BHARATFORG was trading at 1473.80. The strike last trading price was 1.9, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 35500 which increased total open position to 49000
On 3 Oct BHARATFORG was trading at 1489.25. The strike last trading price was 3.3, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 12500
On 1 Oct BHARATFORG was trading at 1530.20. The strike last trading price was 5.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 14000
On 30 Sept BHARATFORG was trading at 1516.60. The strike last trading price was 5.1, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 27 Sept BHARATFORG was trading at 1522.50. The strike last trading price was 6.5, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 8000
On 26 Sept BHARATFORG was trading at 1528.50. The strike last trading price was 8.05, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 7500
On 25 Sept BHARATFORG was trading at 1559.50. The strike last trading price was 19.05, 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 24 Sept BHARATFORG was trading at 1572.75. The strike last trading price was 19.05, 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 23 Sept BHARATFORG was trading at 1582.20. The strike last trading price was 19.05, 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 20 Sept BHARATFORG was trading at 1591.35. The strike last trading price was 19.05, 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 19 Sept BHARATFORG was trading at 1585.95. The strike last trading price was 19.05, 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 18 Sept BHARATFORG was trading at 1575.70. The strike last trading price was 19.05, 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 12 Sept BHARATFORG was trading at 1591.00. The strike last trading price was 19.05, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 500
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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BHARATFORG 1760 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1475.00 | 218.1 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 1471.10 | 218.1 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 1475.00 | 218.1 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 1480.45 | 218.1 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 1490.10 | 218.1 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 1492.35 | 218.1 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 1501.05 | 218.1 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 1510.30 | 218.1 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 1481.35 | 218.1 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 1433.95 | 218.1 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 1473.80 | 218.1 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 1489.25 | 218.1 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 1530.20 | 218.1 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 1516.60 | 218.1 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 1522.50 | 218.1 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 1528.50 | 218.1 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 1559.50 | 218.1 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 1572.75 | 218.1 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 1582.20 | 218.1 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 1591.35 | 218.1 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 1585.95 | 218.1 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 1575.70 | 218.1 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1591.00 | 218.1 | 218.10 | 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 | 0 | 0 | |
For Bharat Forge Ltd - strike price 1760 expiring on 31OCT2024
Delta for 1760 PE is -
Historical price for 1760 PE is as follows
On 18 Oct BHARATFORG was trading at 1475.00. The strike last trading price was 218.1, 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 17 Oct BHARATFORG was trading at 1471.10. The strike last trading price was 218.1, 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 16 Oct BHARATFORG was trading at 1475.00. The strike last trading price was 218.1, 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 15 Oct BHARATFORG was trading at 1480.45. The strike last trading price was 218.1, 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 Oct BHARATFORG was trading at 1490.10. The strike last trading price was 218.1, 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 11 Oct BHARATFORG was trading at 1492.35. The strike last trading price was 218.1, 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 10 Oct BHARATFORG was trading at 1501.05. The strike last trading price was 218.1, 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 Oct BHARATFORG was trading at 1510.30. The strike last trading price was 218.1, 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 Oct BHARATFORG was trading at 1481.35. The strike last trading price was 218.1, 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 7 Oct BHARATFORG was trading at 1433.95. The strike last trading price was 218.1, 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 4 Oct BHARATFORG was trading at 1473.80. The strike last trading price was 218.1, 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 3 Oct BHARATFORG was trading at 1489.25. The strike last trading price was 218.1, 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 Oct BHARATFORG was trading at 1530.20. The strike last trading price was 218.1, 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 Sept BHARATFORG was trading at 1516.60. The strike last trading price was 218.1, 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 27 Sept BHARATFORG was trading at 1522.50. The strike last trading price was 218.1, 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 Sept BHARATFORG was trading at 1528.50. The strike last trading price was 218.1, 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 25 Sept BHARATFORG was trading at 1559.50. The strike last trading price was 218.1, 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 24 Sept BHARATFORG was trading at 1572.75. The strike last trading price was 218.1, 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 23 Sept BHARATFORG was trading at 1582.20. The strike last trading price was 218.1, 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 20 Sept BHARATFORG was trading at 1591.35. The strike last trading price was 218.1, 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 19 Sept BHARATFORG was trading at 1585.95. The strike last trading price was 218.1, 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 18 Sept BHARATFORG was trading at 1575.70. The strike last trading price was 218.1, 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 Sept BHARATFORG was trading at 1591.00. The strike last trading price was 218.1, which was 218.10 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
