BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
18 Oct 2024 02:02 PM IST
| BHARATFORG 1800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1475.00 | 0.35 | -0.30 | 3,000 | 0 | 1,13,500 | ||||
| 17 Oct | 1471.10 | 0.65 | 0.05 | 3,500 | -2,500 | 1,13,000 | ||||
| 16 Oct | 1475.00 | 0.6 | -0.25 | 15,000 | -5,500 | 1,15,500 | ||||
| 15 Oct | 1480.45 | 0.85 | -0.30 | 13,000 | 0 | 1,24,500 | ||||
| 14 Oct | 1490.10 | 1.15 | 0.25 | 15,000 | -10,500 | 1,24,500 | ||||
| 11 Oct | 1492.35 | 0.9 | -0.10 | 10,000 | -3,500 | 1,35,500 | ||||
|
|
||||||||||
| 10 Oct | 1501.05 | 1 | -0.15 | 25,000 | -17,000 | 1,40,000 | ||||
| 9 Oct | 1510.30 | 1.15 | 0.25 | 12,000 | -6,500 | 1,57,000 | ||||
| 8 Oct | 1481.35 | 0.9 | -0.20 | 39,000 | 500 | 1,64,000 | ||||
| 7 Oct | 1433.95 | 1.1 | 0.00 | 80,500 | -15,500 | 1,64,000 | ||||
| 4 Oct | 1473.80 | 1.1 | -0.85 | 24,000 | -7,000 | 1,81,000 | ||||
| 3 Oct | 1489.25 | 1.95 | -1.50 | 91,500 | -8,000 | 1,87,500 | ||||
| 1 Oct | 1530.20 | 3.45 | 0.10 | 1,06,000 | 29,500 | 1,95,500 | ||||
| 30 Sept | 1516.60 | 3.35 | -1.05 | 68,000 | 19,000 | 1,66,500 | ||||
| 27 Sept | 1522.50 | 4.4 | -1.25 | 1,58,500 | 18,000 | 1,47,500 | ||||
| 26 Sept | 1528.50 | 5.65 | -0.75 | 1,87,000 | 1,02,500 | 1,29,000 | ||||
| 25 Sept | 1559.50 | 6.4 | -1.70 | 14,000 | 7,500 | 26,500 | ||||
| 24 Sept | 1572.75 | 8.1 | -64.90 | 33,500 | 19,000 | 19,000 | ||||
| 27 Aug | 1607.40 | 73 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1634.70 | 73 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1620.30 | 73 | 73.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1621.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1600.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1636.55 | 0 | 0 | 0 | 0 | |||||
For Bharat Forge Ltd - strike price 1800 expiring on 31OCT2024
Delta for 1800 CE is -
Historical price for 1800 CE is as follows
On 18 Oct BHARATFORG was trading at 1475.00. The strike last trading price was 0.35, 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 113500
On 17 Oct BHARATFORG was trading at 1471.10. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 113000
On 16 Oct BHARATFORG was trading at 1475.00. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 115500
On 15 Oct BHARATFORG was trading at 1480.45. The strike last trading price was 0.85, 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 124500
On 14 Oct BHARATFORG was trading at 1490.10. The strike last trading price was 1.15, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 124500
On 11 Oct BHARATFORG was trading at 1492.35. The strike last trading price was 0.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 135500
On 10 Oct BHARATFORG was trading at 1501.05. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -17000 which decreased total open position to 140000
On 9 Oct BHARATFORG was trading at 1510.30. The strike last trading price was 1.15, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -6500 which decreased total open position to 157000
On 8 Oct BHARATFORG was trading at 1481.35. The strike last trading price was 0.9, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 164000
On 7 Oct BHARATFORG was trading at 1433.95. The strike last trading price was 1.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -15500 which decreased total open position to 164000
On 4 Oct BHARATFORG was trading at 1473.80. The strike last trading price was 1.1, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 181000
On 3 Oct BHARATFORG was trading at 1489.25. The strike last trading price was 1.95, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 187500
On 1 Oct BHARATFORG was trading at 1530.20. The strike last trading price was 3.45, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 29500 which increased total open position to 195500
On 30 Sept BHARATFORG was trading at 1516.60. The strike last trading price was 3.35, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 166500
On 27 Sept BHARATFORG was trading at 1522.50. The strike last trading price was 4.4, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 147500
On 26 Sept BHARATFORG was trading at 1528.50. The strike last trading price was 5.65, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 102500 which increased total open position to 129000
On 25 Sept BHARATFORG was trading at 1559.50. The strike last trading price was 6.4, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 26500
On 24 Sept BHARATFORG was trading at 1572.75. The strike last trading price was 8.1, which was -64.90 lower than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 19000
On 27 Aug BHARATFORG was trading at 1607.40. The strike last trading price was 73, 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 73, 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 73, which was 73.00 higher 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 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 1800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1475.00 | 221 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 1471.10 | 221 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 1475.00 | 221 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 1480.45 | 221 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 1490.10 | 221 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 1492.35 | 221 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 1501.05 | 221 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 1510.30 | 221 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 1481.35 | 221 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 1433.95 | 221 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 1473.80 | 221 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 1489.25 | 221 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 1530.20 | 221 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 1516.60 | 221 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 1522.50 | 221 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 1528.50 | 221 | 0.00 | 0 | 500 | 0 |
| 25 Sept | 1559.50 | 221 | -24.70 | 500 | 0 | 0 |
| 24 Sept | 1572.75 | 245.7 | 245.70 | 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 |
| 9 Aug | 1636.55 | 0 | 0 | 0 | 0 | |
For Bharat Forge Ltd - strike price 1800 expiring on 31OCT2024
Delta for 1800 PE is -
Historical price for 1800 PE is as follows
On 18 Oct BHARATFORG was trading at 1475.00. The strike last trading price was 221, 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 221, 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 221, 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 221, 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 221, 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 221, 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 221, 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 221, 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 221, 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 221, 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 221, 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 221, 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 221, 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 221, 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 221, 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 221, 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 25 Sept BHARATFORG was trading at 1559.50. The strike last trading price was 221, which was -24.70 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 245.7, which was 245.70 higher 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 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
