BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
06 Sep 2024 04:12 PM IST
| BHARATFORG 1800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1551.20 | 2.6 | -2.15 | 2,16,500 | -39,000 | 2,11,500 | ||||
| 5 Sept | 1608.95 | 4.75 | -1.80 | 4,52,000 | 9,500 | 2,52,000 | ||||
| 4 Sept | 1605.70 | 6.55 | 2.90 | 4,07,000 | 38,500 | 2,50,500 | ||||
| 3 Sept | 1567.10 | 3.65 | 0.40 | 1,69,500 | 49,000 | 2,12,500 | ||||
| 2 Sept | 1562.45 | 3.25 | -1.60 | 1,90,500 | 15,000 | 1,64,000 | ||||
| 30 Aug | 1587.00 | 4.85 | -0.25 | 1,84,000 | 61,000 | 1,48,500 | ||||
| 29 Aug | 1577.90 | 5.1 | -2.45 | 67,500 | 14,000 | 87,000 | ||||
| 28 Aug | 1584.50 | 7.55 | -1.25 | 70,000 | 1,500 | 73,500 | ||||
| 27 Aug | 1607.40 | 8.8 | -4.40 | 1,06,000 | 2,500 | 72,500 | ||||
| 26 Aug | 1634.70 | 13.2 | 2.20 | 78,000 | 28,500 | 70,000 | ||||
| 23 Aug | 1620.30 | 11 | -0.45 | 27,500 | 7,000 | 41,500 | ||||
| 22 Aug | 1621.20 | 11.45 | 2.45 | 27,500 | 11,500 | 35,000 | ||||
| 21 Aug | 1600.00 | 9 | -1.00 | 5,000 | 3,500 | 23,500 | ||||
| 14 Aug | 1567.20 | 10 | -5.00 | 2,000 | 500 | 19,000 | ||||
| 13 Aug | 1581.05 | 15 | 0.15 | 6,500 | 500 | 17,500 | ||||
| 12 Aug | 1593.55 | 14.85 | -8.25 | 12,500 | 9,500 | 17,000 | ||||
| 9 Aug | 1636.55 | 23.1 | 5.10 | 4,000 | 1,000 | 7,000 | ||||
| 8 Aug | 1605.45 | 18 | -4.00 | 6,000 | 500 | 6,000 | ||||
| 7 Aug | 1557.45 | 22 | 2.00 | 3,000 | 1,500 | 5,000 | ||||
| 6 Aug | 1517.45 | 20 | -7.35 | 1,000 | 0 | 2,500 | ||||
| 5 Aug | 1553.05 | 27.35 | -19.40 | 1,000 | 0 | 2,000 | ||||
| 2 Aug | 1655.40 | 46.75 | -17.25 | 2,000 | 1,000 | 2,500 | ||||
| 1 Aug | 1717.55 | 64 | -1.75 | 1,500 | 0 | 2,000 | ||||
| 31 Jul | 1733.50 | 65.75 | -1.65 | 500 | 0 | 2,000 | ||||
| 30 Jul | 1743.85 | 67.4 | 8.45 | 10,500 | 1,000 | 2,500 | ||||
| 29 Jul | 1737.00 | 58.95 | -47.85 | 1,500 | 1,500 | 1,500 | ||||
| 22 Jul | 1625.45 | 106.8 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 1621.50 | 106.8 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 1653.35 | 106.8 | 106.80 | 0 | 0 | 0 | ||||
| 15 Jul | 1633.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 1618.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 1640.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 1659.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Jul | 1670.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 1674.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 1672.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 1670.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 1657.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 1645.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 1665.95 | 0 | 0 | 0 | 0 | |||||
For Bharat Forge Ltd - strike price 1800 expiring on 26SEP2024
Delta for 1800 CE is -
Historical price for 1800 CE is as follows
On 6 Sept BHARATFORG was trading at 1551.20. The strike last trading price was 2.6, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -39000 which decreased total open position to 211500
On 5 Sept BHARATFORG was trading at 1608.95. The strike last trading price was 4.75, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 9500 which increased total open position to 252000
On 4 Sept BHARATFORG was trading at 1605.70. The strike last trading price was 6.55, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 250500
On 3 Sept BHARATFORG was trading at 1567.10. The strike last trading price was 3.65, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 49000 which increased total open position to 212500
On 2 Sept BHARATFORG was trading at 1562.45. The strike last trading price was 3.25, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 164000
On 30 Aug BHARATFORG was trading at 1587.00. The strike last trading price was 4.85, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 61000 which increased total open position to 148500
On 29 Aug BHARATFORG was trading at 1577.90. The strike last trading price was 5.1, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 87000
On 28 Aug BHARATFORG was trading at 1584.50. The strike last trading price was 7.55, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 73500
On 27 Aug BHARATFORG was trading at 1607.40. The strike last trading price was 8.8, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 72500
On 26 Aug BHARATFORG was trading at 1634.70. The strike last trading price was 13.2, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 28500 which increased total open position to 70000
On 23 Aug BHARATFORG was trading at 1620.30. The strike last trading price was 11, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 41500
On 22 Aug BHARATFORG was trading at 1621.20. The strike last trading price was 11.45, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 11500 which increased total open position to 35000
On 21 Aug BHARATFORG was trading at 1600.00. The strike last trading price was 9, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 23500
On 14 Aug BHARATFORG was trading at 1567.20. The strike last trading price was 10, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 19000
On 13 Aug BHARATFORG was trading at 1581.05. The strike last trading price was 15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 17500
On 12 Aug BHARATFORG was trading at 1593.55. The strike last trading price was 14.85, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 9500 which increased total open position to 17000
On 9 Aug BHARATFORG was trading at 1636.55. The strike last trading price was 23.1, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 7000
On 8 Aug BHARATFORG was trading at 1605.45. The strike last trading price was 18, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 6000
On 7 Aug BHARATFORG was trading at 1557.45. The strike last trading price was 22, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 5000
On 6 Aug BHARATFORG was trading at 1517.45. The strike last trading price was 20, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 5 Aug BHARATFORG was trading at 1553.05. The strike last trading price was 27.35, which was -19.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 2 Aug BHARATFORG was trading at 1655.40. The strike last trading price was 46.75, which was -17.25 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 2500
On 1 Aug BHARATFORG was trading at 1717.55. The strike last trading price was 64, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 31 Jul BHARATFORG was trading at 1733.50. The strike last trading price was 65.75, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 30 Jul BHARATFORG was trading at 1743.85. The strike last trading price was 67.4, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 2500
On 29 Jul BHARATFORG was trading at 1737.00. The strike last trading price was 58.95, which was -47.85 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 22 Jul BHARATFORG was trading at 1625.45. The strike last trading price was 106.8, 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 Jul BHARATFORG was trading at 1621.50. The strike last trading price was 106.8, 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 Jul BHARATFORG was trading at 1653.35. The strike last trading price was 106.8, which was 106.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jul BHARATFORG was trading at 1633.80. 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 Jul BHARATFORG was trading at 1618.95. 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 11 Jul BHARATFORG was trading at 1640.70. 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 10 Jul BHARATFORG was trading at 1659.80. 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 Jul BHARATFORG was trading at 1670.00. 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 8 Jul BHARATFORG was trading at 1674.10. 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 5 Jul BHARATFORG was trading at 1672.25. 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 4 Jul BHARATFORG was trading at 1670.30. 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 3 Jul BHARATFORG was trading at 1657.60. 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 2 Jul BHARATFORG was trading at 1645.50. 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 1 Jul BHARATFORG was trading at 1665.95. 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 1800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1551.20 | 206 | -21.00 | 500 | 0 | 3,000 |
| 5 Sept | 1608.95 | 227 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1605.70 | 227 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1567.10 | 227 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1562.45 | 227 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1587.00 | 227 | 0.00 | 0 | 1,500 | 0 |
| 29 Aug | 1577.90 | 227 | 44.00 | 1,500 | 500 | 2,000 |
| 28 Aug | 1584.50 | 183 | 0.00 | 0 | 1,500 | 0 |
| 27 Aug | 1607.40 | 183 | -10.75 | 1,500 | 1,000 | 1,000 |
| 26 Aug | 1634.70 | 193.75 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1620.30 | 193.75 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1621.20 | 193.75 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1600.00 | 193.75 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1567.20 | 193.75 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1581.05 | 193.75 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1593.55 | 193.75 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1636.55 | 193.75 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1605.45 | 193.75 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1557.45 | 193.75 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1517.45 | 193.75 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1553.05 | 193.75 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1655.40 | 193.75 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1717.55 | 193.75 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1733.50 | 193.75 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1743.85 | 193.75 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1737.00 | 193.75 | 193.75 | 0 | 0 | 0 |
| 22 Jul | 1625.45 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 1621.50 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 1653.35 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 1633.80 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 1618.95 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 1640.70 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 1659.80 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 1670.00 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 1674.10 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 1672.25 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 1670.30 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 1657.60 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 1645.50 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 1665.95 | 0 | 0 | 0 | 0 | |
For Bharat Forge Ltd - strike price 1800 expiring on 26SEP2024
Delta for 1800 PE is -
Historical price for 1800 PE is as follows
On 6 Sept BHARATFORG was trading at 1551.20. The strike last trading price was 206, which was -21.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 5 Sept BHARATFORG was trading at 1608.95. The strike last trading price was 227, 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 227, 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 227, 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 227, 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 227, 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 29 Aug BHARATFORG was trading at 1577.90. The strike last trading price was 227, which was 44.00 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 2000
On 28 Aug BHARATFORG was trading at 1584.50. The strike last trading price was 183, 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 27 Aug BHARATFORG was trading at 1607.40. The strike last trading price was 183, which was -10.75 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 26 Aug BHARATFORG was trading at 1634.70. The strike last trading price was 193.75, 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 193.75, 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 193.75, 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 193.75, 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 193.75, 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 193.75, 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 193.75, 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 193.75, 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 193.75, 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 Aug BHARATFORG was trading at 1557.45. The strike last trading price was 193.75, 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 193.75, 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 193.75, 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 Aug BHARATFORG was trading at 1655.40. The strike last trading price was 193.75, 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 193.75, 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 31 Jul BHARATFORG was trading at 1733.50. The strike last trading price was 193.75, 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 193.75, 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 193.75, which was 193.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jul BHARATFORG was trading at 1625.45. 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 18 Jul BHARATFORG was trading at 1621.50. 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 16 Jul BHARATFORG was trading at 1653.35. 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 15 Jul BHARATFORG was trading at 1633.80. 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 Jul BHARATFORG was trading at 1618.95. 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 11 Jul BHARATFORG was trading at 1640.70. 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 10 Jul BHARATFORG was trading at 1659.80. 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 Jul BHARATFORG was trading at 1670.00. 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 8 Jul BHARATFORG was trading at 1674.10. 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 5 Jul BHARATFORG was trading at 1672.25. 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 4 Jul BHARATFORG was trading at 1670.30. 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 3 Jul BHARATFORG was trading at 1657.60. 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 2 Jul BHARATFORG was trading at 1645.50. 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 1 Jul BHARATFORG was trading at 1665.95. 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