BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
06 Sep 2024 04:12 PM IST
| BHARATFORG 1900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1551.20 | 1 | -0.55 | 17,000 | -4,000 | 63,000 | ||||
| 5 Sept | 1608.95 | 1.55 | -0.90 | 60,000 | 16,500 | 68,000 | ||||
| 4 Sept | 1605.70 | 2.45 | 1.35 | 43,000 | 19,500 | 46,000 | ||||
| 3 Sept | 1567.10 | 1.1 | -0.25 | 1,500 | 500 | 27,000 | ||||
| 2 Sept | 1562.45 | 1.35 | -0.45 | 20,000 | -2,500 | 30,500 | ||||
| 30 Aug | 1587.00 | 1.8 | -0.70 | 21,000 | 10,500 | 32,000 | ||||
| 29 Aug | 1577.90 | 2.5 | -0.80 | 6,500 | 4,000 | 21,000 | ||||
| 28 Aug | 1584.50 | 3.3 | -1.45 | 23,000 | 5,000 | 16,500 | ||||
| 27 Aug | 1607.40 | 4.75 | 0.80 | 22,000 | 2,000 | 11,000 | ||||
| 26 Aug | 1634.70 | 3.95 | -0.30 | 12,000 | 2,500 | 10,500 | ||||
| 23 Aug | 1620.30 | 4.25 | -2.25 | 12,000 | 4,000 | 7,500 | ||||
| 22 Aug | 1621.20 | 6.5 | 1.60 | 5,000 | 2,000 | 5,500 | ||||
| 21 Aug | 1600.00 | 4.9 | -5.00 | 8,000 | 1,000 | 3,500 | ||||
| 12 Aug | 1593.55 | 9.9 | -0.50 | 1,500 | 500 | 2,500 | ||||
|
|
||||||||||
| 8 Aug | 1605.45 | 10.4 | 2,000 | 1,000 | 1,000 | |||||
For Bharat Forge Ltd - strike price 1900 expiring on 26SEP2024
Delta for 1900 CE is -
Historical price for 1900 CE is as follows
On 6 Sept BHARATFORG was trading at 1551.20. The strike last trading price was 1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 63000
On 5 Sept BHARATFORG was trading at 1608.95. The strike last trading price was 1.55, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 68000
On 4 Sept BHARATFORG was trading at 1605.70. The strike last trading price was 2.45, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 46000
On 3 Sept BHARATFORG was trading at 1567.10. The strike last trading price was 1.1, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 27000
On 2 Sept BHARATFORG was trading at 1562.45. The strike last trading price was 1.35, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 30500
On 30 Aug BHARATFORG was trading at 1587.00. The strike last trading price was 1.8, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 32000
On 29 Aug BHARATFORG was trading at 1577.90. The strike last trading price was 2.5, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 21000
On 28 Aug BHARATFORG was trading at 1584.50. The strike last trading price was 3.3, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 16500
On 27 Aug BHARATFORG was trading at 1607.40. The strike last trading price was 4.75, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 11000
On 26 Aug BHARATFORG was trading at 1634.70. The strike last trading price was 3.95, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 10500
On 23 Aug BHARATFORG was trading at 1620.30. The strike last trading price was 4.25, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 7500
On 22 Aug BHARATFORG was trading at 1621.20. The strike last trading price was 6.5, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 5500
On 21 Aug BHARATFORG was trading at 1600.00. The strike last trading price was 4.9, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 3500
On 12 Aug BHARATFORG was trading at 1593.55. The strike last trading price was 9.9, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 2500
On 8 Aug BHARATFORG was trading at 1605.45. The strike last trading price was 10.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
| BHARATFORG 1900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1551.20 | 310.8 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1608.95 | 310.8 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1605.70 | 310.8 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1567.10 | 310.8 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1562.45 | 310.8 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1587.00 | 310.8 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 1577.90 | 310.8 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1584.50 | 310.8 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1607.40 | 310.8 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1634.70 | 310.8 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1620.30 | 310.8 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1621.20 | 310.8 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1600.00 | 310.8 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1593.55 | 310.8 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1605.45 | 310.8 | 0 | 0 | 0 | |
For Bharat Forge Ltd - strike price 1900 expiring on 26SEP2024
Delta for 1900 PE is -
Historical price for 1900 PE is as follows
On 6 Sept BHARATFORG was trading at 1551.20. The strike last trading price was 310.8, 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 5 Sept BHARATFORG was trading at 1608.95. The strike last trading price was 310.8, 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 4 Sept BHARATFORG was trading at 1605.70. The strike last trading price was 310.8, 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 3 Sept BHARATFORG was trading at 1567.10. The strike last trading price was 310.8, 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 2 Sept BHARATFORG was trading at 1562.45. The strike last trading price was 310.8, 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 30 Aug BHARATFORG was trading at 1587.00. The strike last trading price was 310.8, 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 29 Aug BHARATFORG was trading at 1577.90. The strike last trading price was 310.8, 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 28 Aug BHARATFORG was trading at 1584.50. The strike last trading price was 310.8, 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 27 Aug BHARATFORG was trading at 1607.40. The strike last trading price was 310.8, 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 26 Aug BHARATFORG was trading at 1634.70. The strike last trading price was 310.8, 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 23 Aug BHARATFORG was trading at 1620.30. The strike last trading price was 310.8, 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 22 Aug BHARATFORG was trading at 1621.20. The strike last trading price was 310.8, 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 21 Aug BHARATFORG was trading at 1600.00. The strike last trading price was 310.8, 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 12 Aug BHARATFORG was trading at 1593.55. The strike last trading price was 310.8, 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 8 Aug BHARATFORG was trading at 1605.45. The strike last trading price was 310.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0