BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
16 Sep 2024 04:12 PM IST
| BHARATFORG 1780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1601.20 | 2.05 | -0.40 | 4,500 | 2,000 | 14,500 | ||||
| 13 Sept | 1616.25 | 2.45 | 0.45 | 28,500 | -13,500 | 13,500 | ||||
|
|
||||||||||
| 12 Sept | 1591.00 | 2 | -0.05 | 6,500 | 0 | 26,500 | ||||
| 11 Sept | 1561.70 | 2.05 | -0.20 | 3,500 | -1,500 | 26,000 | ||||
| 10 Sept | 1570.65 | 2.25 | -0.15 | 29,500 | -5,000 | 27,000 | ||||
| 9 Sept | 1555.15 | 2.4 | -0.95 | 18,500 | 500 | 33,000 | ||||
| 6 Sept | 1551.20 | 3.35 | -2.55 | 35,000 | 8,000 | 32,500 | ||||
| 5 Sept | 1608.95 | 5.9 | -44.45 | 57,000 | 25,500 | 25,500 | ||||
| 4 Sept | 1605.70 | 50.35 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1567.10 | 50.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1562.45 | 50.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1587.00 | 50.35 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 1577.90 | 50.35 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 1584.50 | 50.35 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1607.40 | 50.35 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1634.70 | 50.35 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1620.30 | 50.35 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1621.20 | 50.35 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1600.00 | 50.35 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1567.20 | 50.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1581.05 | 50.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1593.55 | 50.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1636.55 | 50.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1605.45 | 50.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1517.45 | 50.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1553.05 | 50.35 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1717.55 | 50.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1743.85 | 50.35 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1737.00 | 50.35 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1684.90 | 50.35 | 0 | 0 | 0 | |||||
For Bharat Forge Ltd - strike price 1780 expiring on 26SEP2024
Delta for 1780 CE is -
Historical price for 1780 CE is as follows
On 16 Sept BHARATFORG was trading at 1601.20. The strike last trading price was 2.05, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 14500
On 13 Sept BHARATFORG was trading at 1616.25. The strike last trading price was 2.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 13500
On 12 Sept BHARATFORG was trading at 1591.00. The strike last trading price was 2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26500
On 11 Sept BHARATFORG was trading at 1561.70. The strike last trading price was 2.05, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 26000
On 10 Sept BHARATFORG was trading at 1570.65. The strike last trading price was 2.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 27000
On 9 Sept BHARATFORG was trading at 1555.15. The strike last trading price was 2.4, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 33000
On 6 Sept BHARATFORG was trading at 1551.20. The strike last trading price was 3.35, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 32500
On 5 Sept BHARATFORG was trading at 1608.95. The strike last trading price was 5.9, which was -44.45 lower than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 25500
On 4 Sept BHARATFORG was trading at 1605.70. The strike last trading price was 50.35, 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 3 Sept BHARATFORG was trading at 1567.10. The strike last trading price was 50.35, 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 2 Sept BHARATFORG was trading at 1562.45. The strike last trading price was 50.35, 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 30 Aug BHARATFORG was trading at 1587.00. The strike last trading price was 50.35, 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 29 Aug BHARATFORG was trading at 1577.90. The strike last trading price was 50.35, 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 28 Aug BHARATFORG was trading at 1584.50. The strike last trading price was 50.35, 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 27 Aug BHARATFORG was trading at 1607.40. The strike last trading price was 50.35, 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 26 Aug BHARATFORG was trading at 1634.70. The strike last trading price was 50.35, 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 23 Aug BHARATFORG was trading at 1620.30. The strike last trading price was 50.35, 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 22 Aug BHARATFORG was trading at 1621.20. The strike last trading price was 50.35, 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 21 Aug BHARATFORG was trading at 1600.00. The strike last trading price was 50.35, 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 14 Aug BHARATFORG was trading at 1567.20. The strike last trading price was 50.35, 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 13 Aug BHARATFORG was trading at 1581.05. The strike last trading price was 50.35, 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 12 Aug BHARATFORG was trading at 1593.55. The strike last trading price was 50.35, 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 9 Aug BHARATFORG was trading at 1636.55. The strike last trading price was 50.35, 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 8 Aug BHARATFORG was trading at 1605.45. The strike last trading price was 50.35, 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 6 Aug BHARATFORG was trading at 1517.45. The strike last trading price was 50.35, 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 Aug BHARATFORG was trading at 1553.05. The strike last trading price was 50.35, 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 1 Aug BHARATFORG was trading at 1717.55. The strike last trading price was 50.35, 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 30 Jul BHARATFORG was trading at 1743.85. The strike last trading price was 50.35, 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 29 Jul BHARATFORG was trading at 1737.00. The strike last trading price was 50.35, 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 26 Jul BHARATFORG was trading at 1684.90. The strike last trading price was 50.35, 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 1780 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1601.20 | 215.7 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1616.25 | 215.7 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1591.00 | 215.7 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1561.70 | 215.7 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1570.65 | 215.7 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1555.15 | 215.7 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1551.20 | 215.7 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1608.95 | 215.7 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1605.70 | 215.7 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1567.10 | 215.7 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1562.45 | 215.7 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1587.00 | 215.7 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 1577.90 | 215.7 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1584.50 | 215.7 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1607.40 | 215.7 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1634.70 | 215.7 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1620.30 | 215.7 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1621.20 | 215.7 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1600.00 | 215.7 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1567.20 | 215.7 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1581.05 | 215.7 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1593.55 | 215.7 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1636.55 | 215.7 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1605.45 | 215.7 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1517.45 | 215.7 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1553.05 | 215.7 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1717.55 | 215.7 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1743.85 | 215.7 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1737.00 | 215.7 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1684.90 | 215.7 | 0 | 0 | 0 | |
For Bharat Forge Ltd - strike price 1780 expiring on 26SEP2024
Delta for 1780 PE is -
Historical price for 1780 PE is as follows
On 16 Sept BHARATFORG was trading at 1601.20. The strike last trading price was 215.7, 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 Sept BHARATFORG was trading at 1616.25. The strike last trading price was 215.7, 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 215.7, 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 11 Sept BHARATFORG was trading at 1561.70. The strike last trading price was 215.7, 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 10 Sept BHARATFORG was trading at 1570.65. The strike last trading price was 215.7, 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 Sept BHARATFORG was trading at 1555.15. The strike last trading price was 215.7, 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 6 Sept BHARATFORG was trading at 1551.20. The strike last trading price was 215.7, 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 Sept BHARATFORG was trading at 1608.95. The strike last trading price was 215.7, 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 4 Sept BHARATFORG was trading at 1605.70. The strike last trading price was 215.7, 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 3 Sept BHARATFORG was trading at 1567.10. The strike last trading price was 215.7, 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 2 Sept BHARATFORG was trading at 1562.45. The strike last trading price was 215.7, 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 30 Aug BHARATFORG was trading at 1587.00. The strike last trading price was 215.7, 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 215.7, 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 215.7, 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 215.7, 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 215.7, 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 215.7, 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 215.7, 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 215.7, 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 215.7, 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 215.7, 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 215.7, 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 215.7, 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 8 Aug BHARATFORG was trading at 1605.45. The strike last trading price was 215.7, 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 6 Aug BHARATFORG was trading at 1517.45. The strike last trading price was 215.7, 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 215.7, 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 1 Aug BHARATFORG was trading at 1717.55. The strike last trading price was 215.7, 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 30 Jul BHARATFORG was trading at 1743.85. The strike last trading price was 215.7, 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 Jul BHARATFORG was trading at 1737.00. The strike last trading price was 215.7, 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 Jul BHARATFORG was trading at 1684.90. The strike last trading price was 215.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0