BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
13 Mar 2025 04:11 PM IST
| BHARATFORG 27MAR2025 1020 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.64
Vega: 0.76
Theta: -1.07
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1039.25 | 39.6 | -39.8 | 33.30 | 269 | 46 | 162 | |||
| 12 Mar | 1090.20 | 81.05 | 21.8 | 35.92 | 66 | -21 | 116 | |||
| 11 Mar | 1064.30 | 58.9 | 0.25 | 26.38 | 48 | -2 | 138 | |||
| 10 Mar | 1068.90 | 59.55 | -19.9 | 30.04 | 102 | -19 | 140 | |||
| 7 Mar | 1087.80 | 79.45 | -1.15 | 23.62 | 30 | -12 | 159 | |||
| 6 Mar | 1086.45 | 81.05 | 23.4 | 32.25 | 87 | -4 | 169 | |||
| 5 Mar | 1057.10 | 59.05 | 23.45 | 31.93 | 413 | -54 | 171 | |||
| 4 Mar | 1022.80 | 34.65 | -7.45 | 31.33 | 454 | 23 | 222 | |||
| 3 Mar | 1030.25 | 40.65 | 5.35 | 31.92 | 496 | 52 | 196 | |||
| 28 Feb | 1016.50 | 35.3 | -13.55 | 31.11 | 524 | 135 | 144 | |||
| 27 Feb | 1038.40 | 49.55 | -136.5 | 31.11 | 21 | 9 | 9 | |||
| 26 Feb | 1045.45 | 186.05 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 1045.20 | 186.05 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 1041.55 | 186.05 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 1058.95 | 186.05 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 1081.35 | 186.05 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 1076.05 | 186.05 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Feb | 1076.95 | 186.05 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 1082.65 | 186.05 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 1078.35 | 186.05 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 1076.20 | 186.05 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 1134.80 | 186.05 | 0 | - | 0 | 0 | 0 | |||
For Bharat Forge Ltd - strike price 1020 expiring on 27MAR2025
Delta for 1020 CE is 0.64
Historical price for 1020 CE is as follows
On 13 Mar BHARATFORG was trading at 1039.25. The strike last trading price was 39.6, which was -39.8 lower than the previous day. The implied volatity was 33.30, the open interest changed by 46 which increased total open position to 162
On 12 Mar BHARATFORG was trading at 1090.20. The strike last trading price was 81.05, which was 21.8 higher than the previous day. The implied volatity was 35.92, the open interest changed by -21 which decreased total open position to 116
On 11 Mar BHARATFORG was trading at 1064.30. The strike last trading price was 58.9, which was 0.25 higher than the previous day. The implied volatity was 26.38, the open interest changed by -2 which decreased total open position to 138
On 10 Mar BHARATFORG was trading at 1068.90. The strike last trading price was 59.55, which was -19.9 lower than the previous day. The implied volatity was 30.04, the open interest changed by -19 which decreased total open position to 140
On 7 Mar BHARATFORG was trading at 1087.80. The strike last trading price was 79.45, which was -1.15 lower than the previous day. The implied volatity was 23.62, the open interest changed by -12 which decreased total open position to 159
On 6 Mar BHARATFORG was trading at 1086.45. The strike last trading price was 81.05, which was 23.4 higher than the previous day. The implied volatity was 32.25, the open interest changed by -4 which decreased total open position to 169
On 5 Mar BHARATFORG was trading at 1057.10. The strike last trading price was 59.05, which was 23.45 higher than the previous day. The implied volatity was 31.93, the open interest changed by -54 which decreased total open position to 171
On 4 Mar BHARATFORG was trading at 1022.80. The strike last trading price was 34.65, which was -7.45 lower than the previous day. The implied volatity was 31.33, the open interest changed by 23 which increased total open position to 222
On 3 Mar BHARATFORG was trading at 1030.25. The strike last trading price was 40.65, which was 5.35 higher than the previous day. The implied volatity was 31.92, the open interest changed by 52 which increased total open position to 196
On 28 Feb BHARATFORG was trading at 1016.50. The strike last trading price was 35.3, which was -13.55 lower than the previous day. The implied volatity was 31.11, the open interest changed by 135 which increased total open position to 144
On 27 Feb BHARATFORG was trading at 1038.40. The strike last trading price was 49.55, which was -136.5 lower than the previous day. The implied volatity was 31.11, the open interest changed by 9 which increased total open position to 9
On 26 Feb BHARATFORG was trading at 1045.45. The strike last trading price was 186.05, 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 Feb BHARATFORG was trading at 1045.20. The strike last trading price was 186.05, 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 Feb BHARATFORG was trading at 1041.55. The strike last trading price was 186.05, 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 Feb BHARATFORG was trading at 1058.95. The strike last trading price was 186.05, 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 Feb BHARATFORG was trading at 1081.35. The strike last trading price was 186.05, 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 Feb BHARATFORG was trading at 1076.05. The strike last trading price was 186.05, 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 Feb BHARATFORG was trading at 1076.95. The strike last trading price was 186.05, 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 Feb BHARATFORG was trading at 1082.65. The strike last trading price was 186.05, 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 14 Feb BHARATFORG was trading at 1078.35. The strike last trading price was 186.05, 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 Feb BHARATFORG was trading at 1076.20. The strike last trading price was 186.05, 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 Feb BHARATFORG was trading at 1134.80. The strike last trading price was 186.05, 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 27MAR2025 1020 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.36
Vega: 0.76
Theta: -0.86
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1039.25 | 18.3 | 12.4 | 35.43 | 2,132 | 50 | 329 |
| 12 Mar | 1090.20 | 5.75 | -4.6 | 33.96 | 294 | -19 | 280 |
| 11 Mar | 1064.30 | 9.3 | -1.95 | 32.59 | 445 | -18 | 299 |
| 10 Mar | 1068.90 | 11.1 | 2.1 | 33.34 | 272 | -20 | 313 |
| 7 Mar | 1087.80 | 8.8 | -1.3 | 35.03 | 141 | 8 | 333 |
| 6 Mar | 1086.45 | 10.1 | -7.5 | 34.99 | 503 | -61 | 332 |
| 5 Mar | 1057.10 | 16.85 | -13.95 | 34.01 | 758 | 138 | 393 |
| 4 Mar | 1022.80 | 31.8 | 3.95 | 33.85 | 446 | -57 | 255 |
| 3 Mar | 1030.25 | 28.3 | -6.85 | 33.32 | 400 | 76 | 312 |
| 28 Feb | 1016.50 | 35.65 | 9.65 | 33.40 | 638 | 144 | 234 |
| 27 Feb | 1038.40 | 26 | 1.7 | 33.08 | 126 | 38 | 90 |
| 26 Feb | 1045.45 | 24.6 | 0.25 | 33.34 | 29 | -3 | 52 |
| 25 Feb | 1045.20 | 24.6 | 0.25 | 33.34 | 29 | -3 | 52 |
| 24 Feb | 1041.55 | 24.35 | 2.35 | 30.81 | 1 | 0 | 54 |
| 21 Feb | 1058.95 | 22 | -0.4 | 32.14 | 1 | 0 | 53 |
| 20 Feb | 1081.35 | 22.4 | 1.4 | 39.92 | 22 | 18 | 53 |
| 19 Feb | 1076.05 | 20.7 | -0.3 | 0.00 | 0 | 0 | 0 |
| 18 Feb | 1076.95 | 20.7 | -0.3 | 0.00 | 0 | 30 | 0 |
| 17 Feb | 1082.65 | 20.7 | 2.25 | 35.87 | 292 | 30 | 35 |
| 14 Feb | 1078.35 | 18.45 | -13.8 | 32.11 | 6 | 4 | 5 |
| 13 Feb | 1076.20 | 32.25 | 0 | 0.00 | 0 | 1 | 0 |
| 10 Feb | 1134.80 | 10.65 | 0 | 9.13 | 0 | 0 | 0 |
For Bharat Forge Ltd - strike price 1020 expiring on 27MAR2025
Delta for 1020 PE is -0.36
Historical price for 1020 PE is as follows
On 13 Mar BHARATFORG was trading at 1039.25. The strike last trading price was 18.3, which was 12.4 higher than the previous day. The implied volatity was 35.43, the open interest changed by 50 which increased total open position to 329
On 12 Mar BHARATFORG was trading at 1090.20. The strike last trading price was 5.75, which was -4.6 lower than the previous day. The implied volatity was 33.96, the open interest changed by -19 which decreased total open position to 280
On 11 Mar BHARATFORG was trading at 1064.30. The strike last trading price was 9.3, which was -1.95 lower than the previous day. The implied volatity was 32.59, the open interest changed by -18 which decreased total open position to 299
On 10 Mar BHARATFORG was trading at 1068.90. The strike last trading price was 11.1, which was 2.1 higher than the previous day. The implied volatity was 33.34, the open interest changed by -20 which decreased total open position to 313
On 7 Mar BHARATFORG was trading at 1087.80. The strike last trading price was 8.8, which was -1.3 lower than the previous day. The implied volatity was 35.03, the open interest changed by 8 which increased total open position to 333
On 6 Mar BHARATFORG was trading at 1086.45. The strike last trading price was 10.1, which was -7.5 lower than the previous day. The implied volatity was 34.99, the open interest changed by -61 which decreased total open position to 332
On 5 Mar BHARATFORG was trading at 1057.10. The strike last trading price was 16.85, which was -13.95 lower than the previous day. The implied volatity was 34.01, the open interest changed by 138 which increased total open position to 393
On 4 Mar BHARATFORG was trading at 1022.80. The strike last trading price was 31.8, which was 3.95 higher than the previous day. The implied volatity was 33.85, the open interest changed by -57 which decreased total open position to 255
On 3 Mar BHARATFORG was trading at 1030.25. The strike last trading price was 28.3, which was -6.85 lower than the previous day. The implied volatity was 33.32, the open interest changed by 76 which increased total open position to 312
On 28 Feb BHARATFORG was trading at 1016.50. The strike last trading price was 35.65, which was 9.65 higher than the previous day. The implied volatity was 33.40, the open interest changed by 144 which increased total open position to 234
On 27 Feb BHARATFORG was trading at 1038.40. The strike last trading price was 26, which was 1.7 higher than the previous day. The implied volatity was 33.08, the open interest changed by 38 which increased total open position to 90
On 26 Feb BHARATFORG was trading at 1045.45. The strike last trading price was 24.6, which was 0.25 higher than the previous day. The implied volatity was 33.34, the open interest changed by -3 which decreased total open position to 52
On 25 Feb BHARATFORG was trading at 1045.20. The strike last trading price was 24.6, which was 0.25 higher than the previous day. The implied volatity was 33.34, the open interest changed by -3 which decreased total open position to 52
On 24 Feb BHARATFORG was trading at 1041.55. The strike last trading price was 24.35, which was 2.35 higher than the previous day. The implied volatity was 30.81, the open interest changed by 0 which decreased total open position to 54
On 21 Feb BHARATFORG was trading at 1058.95. The strike last trading price was 22, which was -0.4 lower than the previous day. The implied volatity was 32.14, the open interest changed by 0 which decreased total open position to 53
On 20 Feb BHARATFORG was trading at 1081.35. The strike last trading price was 22.4, which was 1.4 higher than the previous day. The implied volatity was 39.92, the open interest changed by 18 which increased total open position to 53
On 19 Feb BHARATFORG was trading at 1076.05. The strike last trading price was 20.7, which was -0.3 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Feb BHARATFORG was trading at 1076.95. The strike last trading price was 20.7, which was -0.3 lower than the previous day. The implied volatity was 0.00, the open interest changed by 30 which increased total open position to 0
On 17 Feb BHARATFORG was trading at 1082.65. The strike last trading price was 20.7, which was 2.25 higher than the previous day. The implied volatity was 35.87, the open interest changed by 30 which increased total open position to 35
On 14 Feb BHARATFORG was trading at 1078.35. The strike last trading price was 18.45, which was -13.8 lower than the previous day. The implied volatity was 32.11, the open interest changed by 4 which increased total open position to 5
On 13 Feb BHARATFORG was trading at 1076.20. The strike last trading price was 32.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 10 Feb BHARATFORG was trading at 1134.80. The strike last trading price was 10.65, which was 0 lower than the previous day. The implied volatity was 9.13, the open interest changed by 0 which decreased total open position to 0
