BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
18 Oct 2024 02:02 PM IST
| BHARATFORG 1780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1475.00 | 0.5 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 1471.10 | 0.5 | -0.45 | 1,000 | 0 | 9,000 | ||||
| 16 Oct | 1475.00 | 0.95 | -0.25 | 4,500 | -1,500 | 9,000 | ||||
| 15 Oct | 1480.45 | 1.2 | 0.30 | 25,500 | 4,500 | 23,500 | ||||
| 14 Oct | 1490.10 | 0.9 | 0.00 | 1,500 | -500 | 19,000 | ||||
| 11 Oct | 1492.35 | 0.9 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 1501.05 | 0.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 1510.30 | 0.9 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 1481.35 | 0.9 | 0.00 | 0 | -500 | 0 | ||||
| 7 Oct | 1433.95 | 0.9 | -0.60 | 2,000 | 0 | 20,000 | ||||
| 4 Oct | 1473.80 | 1.5 | -1.20 | 6,500 | 1,000 | 22,000 | ||||
| 3 Oct | 1489.25 | 2.7 | -1.50 | 21,500 | -2,000 | 21,500 | ||||
|
|
||||||||||
| 1 Oct | 1530.20 | 4.2 | -0.60 | 6,500 | 2,000 | 23,000 | ||||
| 30 Sept | 1516.60 | 4.8 | -0.55 | 11,000 | 1,500 | 21,000 | ||||
| 27 Sept | 1522.50 | 5.35 | -1.20 | 16,500 | 2,500 | 19,500 | ||||
| 26 Sept | 1528.50 | 6.55 | -1.05 | 25,500 | 8,000 | 17,000 | ||||
| 25 Sept | 1559.50 | 7.6 | -3.40 | 6,000 | 0 | 9,500 | ||||
| 24 Sept | 1572.75 | 11 | -0.70 | 8,000 | 5,000 | 9,000 | ||||
| 23 Sept | 1582.20 | 11.7 | -1.10 | 1,000 | 0 | 3,500 | ||||
| 20 Sept | 1591.35 | 12.8 | 4.80 | 2,000 | 0 | 3,500 | ||||
| 19 Sept | 1585.95 | 8 | -5.00 | 3,500 | 2,500 | 3,500 | ||||
| 18 Sept | 1575.70 | 13 | 2,000 | 500 | 500 | |||||
For Bharat Forge Ltd - strike price 1780 expiring on 31OCT2024
Delta for 1780 CE is -
Historical price for 1780 CE is as follows
On 18 Oct BHARATFORG was trading at 1475.00. The strike last trading price was 0.5, 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 17 Oct BHARATFORG was trading at 1471.10. The strike last trading price was 0.5, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9000
On 16 Oct BHARATFORG was trading at 1475.00. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 9000
On 15 Oct BHARATFORG was trading at 1480.45. The strike last trading price was 1.2, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 23500
On 14 Oct BHARATFORG was trading at 1490.10. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 19000
On 11 Oct BHARATFORG was trading at 1492.35. The strike last trading price was 0.9, 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 0.9, 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 0.9, 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 0.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 0
On 7 Oct BHARATFORG was trading at 1433.95. The strike last trading price was 0.9, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20000
On 4 Oct BHARATFORG was trading at 1473.80. The strike last trading price was 1.5, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 22000
On 3 Oct BHARATFORG was trading at 1489.25. The strike last trading price was 2.7, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 21500
On 1 Oct BHARATFORG was trading at 1530.20. The strike last trading price was 4.2, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 23000
On 30 Sept BHARATFORG was trading at 1516.60. The strike last trading price was 4.8, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 21000
On 27 Sept BHARATFORG was trading at 1522.50. The strike last trading price was 5.35, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 19500
On 26 Sept BHARATFORG was trading at 1528.50. The strike last trading price was 6.55, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 17000
On 25 Sept BHARATFORG was trading at 1559.50. The strike last trading price was 7.6, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9500
On 24 Sept BHARATFORG was trading at 1572.75. The strike last trading price was 11, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 9000
On 23 Sept BHARATFORG was trading at 1582.20. The strike last trading price was 11.7, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3500
On 20 Sept BHARATFORG was trading at 1591.35. The strike last trading price was 12.8, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3500
On 19 Sept BHARATFORG was trading at 1585.95. The strike last trading price was 8, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 3500
On 18 Sept BHARATFORG was trading at 1575.70. The strike last trading price was 13, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 500
| BHARATFORG 1780 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1475.00 | 227.15 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 1471.10 | 227.15 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 1475.00 | 227.15 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 1480.45 | 227.15 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 1490.10 | 227.15 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 1492.35 | 227.15 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 1501.05 | 227.15 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 1510.30 | 227.15 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 1481.35 | 227.15 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 1433.95 | 227.15 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 1473.80 | 227.15 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 1489.25 | 227.15 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 1530.20 | 227.15 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 1516.60 | 227.15 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 1522.50 | 227.15 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 1528.50 | 227.15 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 1559.50 | 227.15 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 1572.75 | 227.15 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 1582.20 | 227.15 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 1591.35 | 227.15 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 1585.95 | 227.15 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 1575.70 | 227.15 | 0 | 0 | 0 | |
For Bharat Forge Ltd - strike price 1780 expiring on 31OCT2024
Delta for 1780 PE is -
Historical price for 1780 PE is as follows
On 18 Oct BHARATFORG was trading at 1475.00. The strike last trading price was 227.15, 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 227.15, 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 227.15, 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 227.15, 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 227.15, 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 227.15, 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 227.15, 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 227.15, 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 227.15, 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 227.15, 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 227.15, 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 227.15, 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 227.15, 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 227.15, 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 227.15, 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 227.15, 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 227.15, 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 227.15, 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 227.15, 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 227.15, 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 227.15, 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 227.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
