BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
11 Apr 2025 04:11 PM IST
| BHARATFORG 24APR2025 1020 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.45
Vega: 0.75
Theta: -1.28
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1002.15 | 24.75 | 7.3 | 40.13 | 1,138 | 72 | 454 | |||
| 9 Apr | 969.85 | 17.25 | -0.85 | 44.76 | 598 | 71 | 383 | |||
| 8 Apr | 970.35 | 18.15 | 1.45 | 44.03 | 1,175 | 29 | 310 | |||
| 7 Apr | 951.60 | 17.8 | -21.35 | 46.92 | 1,664 | -65 | 285 | |||
| 4 Apr | 1026.05 | 38.8 | -77.35 | 32.47 | 2,214 | 340 | 350 | |||
| 3 Apr | 1117.10 | 116.15 | -17.05 | 49.52 | 7 | 3 | 11 | |||
| 2 Apr | 1152.95 | 133.2 | 3.8 | - | 3 | 0 | 8 | |||
| 1 Apr | 1148.65 | 129.4 | -1.05 | - | 4 | 1 | 8 | |||
| 28 Mar | 1169.15 | 130.45 | -21.55 | - | 1 | 0 | 7 | |||
| 27 Mar | 1159.15 | 152 | 77.3 | 43.26 | 7 | 6 | 6 | |||
| 26 Mar | 1182.90 | 74.7 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 1186.25 | 74.7 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 1201.40 | 74.7 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 1181.30 | 74.7 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 1194.30 | 74.7 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Mar | 1136.00 | 74.7 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 1099.95 | 74.7 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 1076.35 | 74.7 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 1039.25 | 74.7 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 1068.90 | 74.7 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 1087.80 | 74.7 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 1057.10 | 74.7 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 1022.80 | 74.7 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 1030.25 | 74.7 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 1016.50 | 74.7 | 0 | - | 0 | 0 | 0 | |||
For Bharat Forge Ltd - strike price 1020 expiring on 24APR2025
Delta for 1020 CE is 0.45
Historical price for 1020 CE is as follows
On 11 Apr BHARATFORG was trading at 1002.15. The strike last trading price was 24.75, which was 7.3 higher than the previous day. The implied volatity was 40.13, the open interest changed by 72 which increased total open position to 454
On 9 Apr BHARATFORG was trading at 969.85. The strike last trading price was 17.25, which was -0.85 lower than the previous day. The implied volatity was 44.76, the open interest changed by 71 which increased total open position to 383
On 8 Apr BHARATFORG was trading at 970.35. The strike last trading price was 18.15, which was 1.45 higher than the previous day. The implied volatity was 44.03, the open interest changed by 29 which increased total open position to 310
On 7 Apr BHARATFORG was trading at 951.60. The strike last trading price was 17.8, which was -21.35 lower than the previous day. The implied volatity was 46.92, the open interest changed by -65 which decreased total open position to 285
On 4 Apr BHARATFORG was trading at 1026.05. The strike last trading price was 38.8, which was -77.35 lower than the previous day. The implied volatity was 32.47, the open interest changed by 340 which increased total open position to 350
On 3 Apr BHARATFORG was trading at 1117.10. The strike last trading price was 116.15, which was -17.05 lower than the previous day. The implied volatity was 49.52, the open interest changed by 3 which increased total open position to 11
On 2 Apr BHARATFORG was trading at 1152.95. The strike last trading price was 133.2, which was 3.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 1 Apr BHARATFORG was trading at 1148.65. The strike last trading price was 129.4, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 8
On 28 Mar BHARATFORG was trading at 1169.15. The strike last trading price was 130.45, which was -21.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 27 Mar BHARATFORG was trading at 1159.15. The strike last trading price was 152, which was 77.3 higher than the previous day. The implied volatity was 43.26, the open interest changed by 6 which increased total open position to 6
On 26 Mar BHARATFORG was trading at 1182.90. The strike last trading price was 74.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar BHARATFORG was trading at 1186.25. The strike last trading price was 74.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar BHARATFORG was trading at 1201.40. The strike last trading price was 74.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Mar BHARATFORG was trading at 1181.30. The strike last trading price was 74.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar BHARATFORG was trading at 1194.30. The strike last trading price was 74.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar BHARATFORG was trading at 1136.00. The strike last trading price was 74.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar BHARATFORG was trading at 1099.95. The strike last trading price was 74.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar BHARATFORG was trading at 1076.35. The strike last trading price was 74.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar BHARATFORG was trading at 1039.25. The strike last trading price was 74.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar BHARATFORG was trading at 1068.90. The strike last trading price was 74.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Mar BHARATFORG was trading at 1087.80. The strike last trading price was 74.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar BHARATFORG was trading at 1057.10. The strike last trading price was 74.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar BHARATFORG was trading at 1022.80. The strike last trading price was 74.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Mar BHARATFORG was trading at 1030.25. The strike last trading price was 74.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Feb BHARATFORG was trading at 1016.50. The strike last trading price was 74.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BHARATFORG 24APR2025 1020 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.55
Vega: 0.75
Theta: -1.06
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1002.15 | 38.65 | -28.35 | 42.23 | 215 | -4 | 345 |
| 9 Apr | 969.85 | 70.9 | 4.05 | 54.29 | 37 | 1 | 350 |
| 8 Apr | 970.35 | 66.7 | -15.5 | 48.10 | 137 | 10 | 350 |
| 7 Apr | 951.60 | 80 | 46 | 54.61 | 780 | -297 | 341 |
| 4 Apr | 1026.05 | 32.8 | 24.6 | 41.59 | 5,075 | 405 | 637 |
| 3 Apr | 1117.10 | 8 | 2.8 | 38.91 | 451 | 140 | 233 |
| 2 Apr | 1152.95 | 5.25 | -0.35 | 41.32 | 44 | -5 | 93 |
| 1 Apr | 1148.65 | 5.45 | -1.05 | 40.11 | 126 | 37 | 98 |
| 28 Mar | 1169.15 | 6.85 | -1.25 | 41.51 | 216 | 48 | 61 |
| 27 Mar | 1159.15 | 8.1 | 3.6 | 42.15 | 70 | 11 | 13 |
| 26 Mar | 1182.90 | 4.5 | 0.15 | 39.64 | 2 | 0 | 2 |
| 25 Mar | 1186.25 | 4.35 | -40.75 | 38.80 | 2 | 0 | 0 |
| 24 Mar | 1201.40 | 45.1 | 0 | 15.58 | 0 | 0 | 0 |
| 21 Mar | 1181.30 | 45.1 | 0 | 13.24 | 0 | 0 | 0 |
| 20 Mar | 1194.30 | 45.1 | 0 | 13.61 | 0 | 0 | 0 |
| 19 Mar | 1136.00 | 45.1 | 0 | 9.56 | 0 | 0 | 0 |
| 18 Mar | 1099.95 | 45.1 | 0 | 7.10 | 0 | 0 | 0 |
| 17 Mar | 1076.35 | 45.1 | 0 | 5.60 | 0 | 0 | 0 |
| 13 Mar | 1039.25 | 45.1 | 0 | 2.49 | 0 | 0 | 0 |
| 10 Mar | 1068.90 | 45.1 | 0 | 4.71 | 0 | 0 | 0 |
| 7 Mar | 1087.80 | 45.1 | 0 | 6.05 | 0 | 0 | 0 |
| 5 Mar | 1057.10 | 45.1 | 0 | 3.76 | 0 | 0 | 0 |
| 4 Mar | 1022.80 | 45.1 | 0 | 1.26 | 0 | 0 | 0 |
| 3 Mar | 1030.25 | 45.1 | 0 | 1.60 | 0 | 0 | 0 |
| 28 Feb | 1016.50 | 45.1 | 0 | 0.76 | 0 | 0 | 0 |
For Bharat Forge Ltd - strike price 1020 expiring on 24APR2025
Delta for 1020 PE is -0.55
Historical price for 1020 PE is as follows
On 11 Apr BHARATFORG was trading at 1002.15. The strike last trading price was 38.65, which was -28.35 lower than the previous day. The implied volatity was 42.23, the open interest changed by -4 which decreased total open position to 345
On 9 Apr BHARATFORG was trading at 969.85. The strike last trading price was 70.9, which was 4.05 higher than the previous day. The implied volatity was 54.29, the open interest changed by 1 which increased total open position to 350
On 8 Apr BHARATFORG was trading at 970.35. The strike last trading price was 66.7, which was -15.5 lower than the previous day. The implied volatity was 48.10, the open interest changed by 10 which increased total open position to 350
On 7 Apr BHARATFORG was trading at 951.60. The strike last trading price was 80, which was 46 higher than the previous day. The implied volatity was 54.61, the open interest changed by -297 which decreased total open position to 341
On 4 Apr BHARATFORG was trading at 1026.05. The strike last trading price was 32.8, which was 24.6 higher than the previous day. The implied volatity was 41.59, the open interest changed by 405 which increased total open position to 637
On 3 Apr BHARATFORG was trading at 1117.10. The strike last trading price was 8, which was 2.8 higher than the previous day. The implied volatity was 38.91, the open interest changed by 140 which increased total open position to 233
On 2 Apr BHARATFORG was trading at 1152.95. The strike last trading price was 5.25, which was -0.35 lower than the previous day. The implied volatity was 41.32, the open interest changed by -5 which decreased total open position to 93
On 1 Apr BHARATFORG was trading at 1148.65. The strike last trading price was 5.45, which was -1.05 lower than the previous day. The implied volatity was 40.11, the open interest changed by 37 which increased total open position to 98
On 28 Mar BHARATFORG was trading at 1169.15. The strike last trading price was 6.85, which was -1.25 lower than the previous day. The implied volatity was 41.51, the open interest changed by 48 which increased total open position to 61
On 27 Mar BHARATFORG was trading at 1159.15. The strike last trading price was 8.1, which was 3.6 higher than the previous day. The implied volatity was 42.15, the open interest changed by 11 which increased total open position to 13
On 26 Mar BHARATFORG was trading at 1182.90. The strike last trading price was 4.5, which was 0.15 higher than the previous day. The implied volatity was 39.64, the open interest changed by 0 which decreased total open position to 2
On 25 Mar BHARATFORG was trading at 1186.25. The strike last trading price was 4.35, which was -40.75 lower than the previous day. The implied volatity was 38.80, the open interest changed by 0 which decreased total open position to 0
On 24 Mar BHARATFORG was trading at 1201.40. The strike last trading price was 45.1, which was 0 lower than the previous day. The implied volatity was 15.58, the open interest changed by 0 which decreased total open position to 0
On 21 Mar BHARATFORG was trading at 1181.30. The strike last trading price was 45.1, which was 0 lower than the previous day. The implied volatity was 13.24, the open interest changed by 0 which decreased total open position to 0
On 20 Mar BHARATFORG was trading at 1194.30. The strike last trading price was 45.1, which was 0 lower than the previous day. The implied volatity was 13.61, the open interest changed by 0 which decreased total open position to 0
On 19 Mar BHARATFORG was trading at 1136.00. The strike last trading price was 45.1, which was 0 lower than the previous day. The implied volatity was 9.56, the open interest changed by 0 which decreased total open position to 0
On 18 Mar BHARATFORG was trading at 1099.95. The strike last trading price was 45.1, which was 0 lower than the previous day. The implied volatity was 7.10, the open interest changed by 0 which decreased total open position to 0
On 17 Mar BHARATFORG was trading at 1076.35. The strike last trading price was 45.1, which was 0 lower than the previous day. The implied volatity was 5.60, the open interest changed by 0 which decreased total open position to 0
On 13 Mar BHARATFORG was trading at 1039.25. The strike last trading price was 45.1, which was 0 lower than the previous day. The implied volatity was 2.49, the open interest changed by 0 which decreased total open position to 0
On 10 Mar BHARATFORG was trading at 1068.90. The strike last trading price was 45.1, which was 0 lower than the previous day. The implied volatity was 4.71, the open interest changed by 0 which decreased total open position to 0
On 7 Mar BHARATFORG was trading at 1087.80. The strike last trading price was 45.1, which was 0 lower than the previous day. The implied volatity was 6.05, the open interest changed by 0 which decreased total open position to 0
On 5 Mar BHARATFORG was trading at 1057.10. The strike last trading price was 45.1, which was 0 lower than the previous day. The implied volatity was 3.76, the open interest changed by 0 which decreased total open position to 0
On 4 Mar BHARATFORG was trading at 1022.80. The strike last trading price was 45.1, which was 0 lower than the previous day. The implied volatity was 1.26, the open interest changed by 0 which decreased total open position to 0
On 3 Mar BHARATFORG was trading at 1030.25. The strike last trading price was 45.1, which was 0 lower than the previous day. The implied volatity was 1.60, the open interest changed by 0 which decreased total open position to 0
On 28 Feb BHARATFORG was trading at 1016.50. The strike last trading price was 45.1, which was 0 lower than the previous day. The implied volatity was 0.76, the open interest changed by 0 which decreased total open position to 0
