BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
16 Sep 2024 04:12 PM IST
| BHARATFORG 1840 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1601.20 | 0.5 | -0.35 | 4,500 | -1,000 | 1,12,500 | ||||
| 13 Sept | 1616.25 | 0.85 | 0.20 | 35,000 | -5,500 | 1,14,500 | ||||
| 12 Sept | 1591.00 | 0.65 | -0.35 | 16,500 | 500 | 1,20,000 | ||||
| 11 Sept | 1561.70 | 1 | 0.00 | 9,000 | -500 | 1,19,500 | ||||
| 10 Sept | 1570.65 | 1 | -0.25 | 10,500 | 0 | 1,20,000 | ||||
| 9 Sept | 1555.15 | 1.25 | -0.30 | 27,500 | -500 | 1,20,500 | ||||
| 6 Sept | 1551.20 | 1.55 | -1.30 | 43,000 | 17,000 | 1,21,500 | ||||
| 5 Sept | 1608.95 | 2.85 | -1.35 | 70,500 | 3,500 | 1,05,000 | ||||
| 4 Sept | 1605.70 | 4.2 | 1.80 | 1,86,000 | 58,000 | 1,01,500 | ||||
|
|
||||||||||
| 3 Sept | 1567.10 | 2.4 | 0.35 | 91,000 | 20,000 | 43,500 | ||||
| 2 Sept | 1562.45 | 2.05 | -1.05 | 19,000 | 5,500 | 25,500 | ||||
| 30 Aug | 1587.00 | 3.1 | 0.40 | 69,500 | 19,500 | 20,000 | ||||
| 29 Aug | 1577.90 | 2.7 | -90.50 | 500 | 0 | 0 | ||||
| 28 Aug | 1584.50 | 93.2 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1607.40 | 93.2 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1634.70 | 93.2 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1620.30 | 93.2 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1621.20 | 93.2 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1600.00 | 93.2 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1593.55 | 93.2 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1605.45 | 93.2 | 93.20 | 0 | 0 | 0 | ||||
| 16 Jul | 1653.35 | 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 | 0 | 0 | |||||
For Bharat Forge Ltd - strike price 1840 expiring on 26SEP2024
Delta for 1840 CE is -
Historical price for 1840 CE is as follows
On 16 Sept BHARATFORG was trading at 1601.20. The strike last trading price was 0.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 112500
On 13 Sept BHARATFORG was trading at 1616.25. The strike last trading price was 0.85, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 114500
On 12 Sept BHARATFORG was trading at 1591.00. The strike last trading price was 0.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 120000
On 11 Sept BHARATFORG was trading at 1561.70. 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 -500 which decreased total open position to 119500
On 10 Sept BHARATFORG was trading at 1570.65. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 120000
On 9 Sept BHARATFORG was trading at 1555.15. The strike last trading price was 1.25, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 120500
On 6 Sept BHARATFORG was trading at 1551.20. The strike last trading price was 1.55, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 121500
On 5 Sept BHARATFORG was trading at 1608.95. The strike last trading price was 2.85, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 105000
On 4 Sept BHARATFORG was trading at 1605.70. The strike last trading price was 4.2, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 58000 which increased total open position to 101500
On 3 Sept BHARATFORG was trading at 1567.10. The strike last trading price was 2.4, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 43500
On 2 Sept BHARATFORG was trading at 1562.45. The strike last trading price was 2.05, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 25500
On 30 Aug BHARATFORG was trading at 1587.00. The strike last trading price was 3.1, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 20000
On 29 Aug BHARATFORG was trading at 1577.90. The strike last trading price was 2.7, which was -90.50 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 93.2, 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 93.2, 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 93.2, 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 93.2, 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 93.2, 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 93.2, 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 93.2, 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 93.2, which was 93.20 higher 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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BHARATFORG 1840 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1601.20 | 219.4 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1616.25 | 219.4 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1591.00 | 219.4 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1561.70 | 219.4 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1570.65 | 219.4 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1555.15 | 219.4 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1551.20 | 219.4 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1608.95 | 219.4 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1605.70 | 219.4 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1567.10 | 219.4 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1562.45 | 219.4 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1587.00 | 219.4 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 1577.90 | 219.4 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1584.50 | 219.4 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1607.40 | 219.4 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1634.70 | 219.4 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1620.30 | 219.4 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1621.20 | 219.4 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1600.00 | 219.4 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1593.55 | 219.4 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1605.45 | 219.4 | 219.40 | 0 | 0 | 0 |
| 16 Jul | 1653.35 | 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 | 0 | 0 | |
For Bharat Forge Ltd - strike price 1840 expiring on 26SEP2024
Delta for 1840 PE is -
Historical price for 1840 PE is as follows
On 16 Sept BHARATFORG was trading at 1601.20. The strike last trading price was 219.4, 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 219.4, 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 219.4, 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 219.4, 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 219.4, 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 219.4, 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 219.4, 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 219.4, 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 219.4, 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 219.4, 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 219.4, 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 219.4, 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 219.4, 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 219.4, 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 219.4, 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 219.4, 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 219.4, 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 219.4, 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 219.4, 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 219.4, 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 219.4, which was 219.40 higher 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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0