BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
16 Sep 2024 04:12 PM IST
| BHARATFORG 1880 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1601.20 | 0.7 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Sept | 1616.25 | 0.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1591.00 | 0.7 | 0.00 | 0 | -4,000 | 0 | ||||
| 11 Sept | 1561.70 | 0.7 | -0.25 | 7,000 | -1,000 | 6,500 | ||||
| 10 Sept | 1570.65 | 0.95 | -1.50 | 12,500 | 1,500 | 9,500 | ||||
| 9 Sept | 1555.15 | 2.45 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1551.20 | 2.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1608.95 | 2.45 | 0.00 | 0 | -1,500 | 0 | ||||
| 4 Sept | 1605.70 | 2.45 | 0.60 | 1,500 | -1,000 | 8,500 | ||||
| 3 Sept | 1567.10 | 1.85 | 0.40 | 16,000 | 8,000 | 11,500 | ||||
| 2 Sept | 1562.45 | 1.45 | -10.00 | 4,000 | 2,500 | 3,000 | ||||
| 30 Aug | 1587.00 | 11.45 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 1577.90 | 11.45 | 0.00 | 0 | 500 | 0 | ||||
| 28 Aug | 1584.50 | 11.45 | -69.60 | 500 | 0 | 0 | ||||
| 27 Aug | 1607.40 | 81.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1634.70 | 81.05 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1620.30 | 81.05 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1621.20 | 81.05 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1600.00 | 81.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1593.55 | 81.05 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1605.45 | 81.05 | 0 | 0 | 0 | |||||
For Bharat Forge Ltd - strike price 1880 expiring on 26SEP2024
Delta for 1880 CE is -
Historical price for 1880 CE is as follows
On 16 Sept BHARATFORG was trading at 1601.20. The strike last trading price was 0.7, 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 0.7, 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 0.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 0
On 11 Sept BHARATFORG was trading at 1561.70. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 6500
On 10 Sept BHARATFORG was trading at 1570.65. The strike last trading price was 0.95, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 9500
On 9 Sept BHARATFORG was trading at 1555.15. The strike last trading price was 2.45, 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 2.45, 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 2.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 0
On 4 Sept BHARATFORG was trading at 1605.70. The strike last trading price was 2.45, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 8500
On 3 Sept BHARATFORG was trading at 1567.10. The strike last trading price was 1.85, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 11500
On 2 Sept BHARATFORG was trading at 1562.45. The strike last trading price was 1.45, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 3000
On 30 Aug BHARATFORG was trading at 1587.00. The strike last trading price was 11.45, 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 11.45, 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 28 Aug BHARATFORG was trading at 1584.50. The strike last trading price was 11.45, which was -69.60 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 81.05, 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 81.05, 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 81.05, 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 81.05, 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 81.05, 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 81.05, 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 81.05, 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 1880 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1601.20 | 246.55 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1616.25 | 246.55 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1591.00 | 246.55 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1561.70 | 246.55 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1570.65 | 246.55 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1555.15 | 246.55 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1551.20 | 246.55 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1608.95 | 246.55 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1605.70 | 246.55 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1567.10 | 246.55 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1562.45 | 246.55 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1587.00 | 246.55 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 1577.90 | 246.55 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1584.50 | 246.55 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1607.40 | 246.55 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1634.70 | 246.55 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1620.30 | 246.55 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1621.20 | 246.55 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1600.00 | 246.55 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1593.55 | 246.55 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1605.45 | 246.55 | 0 | 0 | 0 | |
For Bharat Forge Ltd - strike price 1880 expiring on 26SEP2024
Delta for 1880 PE is -
Historical price for 1880 PE is as follows
On 16 Sept BHARATFORG was trading at 1601.20. The strike last trading price was 246.55, 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 246.55, 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 246.55, 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 246.55, 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 246.55, 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 246.55, 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 246.55, 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 246.55, 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 246.55, 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 246.55, 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 246.55, 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 246.55, 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 246.55, 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 246.55, 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 246.55, 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 246.55, 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 246.55, 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 246.55, 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 246.55, 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 246.55, 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 246.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0