BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
11 Apr 2025 04:11 PM IST
| BHARATFORG 24APR2025 1060 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.26
Vega: 0.62
Theta: -1.02
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1002.15 | 11.6 | 2.9 | 39.91 | 930 | -35 | 707 | |||
| 9 Apr | 969.85 | 8.5 | -0.85 | 44.78 | 505 | 80 | 742 | |||
| 8 Apr | 970.35 | 9.2 | 0.4 | 44.20 | 900 | -41 | 663 | |||
| 7 Apr | 951.60 | 9.5 | -11.6 | 47.11 | 1,924 | -3 | 713 | |||
| 4 Apr | 1026.05 | 21.3 | -82.75 | 33.27 | 4,145 | 695 | 712 | |||
| 3 Apr | 1117.10 | 104.05 | 0 | 0.00 | 0 | 7 | 0 | |||
| 2 Apr | 1152.95 | 104.05 | 9.25 | 28.87 | 10 | 5 | 15 | |||
| 1 Apr | 1148.65 | 94.8 | -7.65 | - | 10 | 4 | 10 | |||
| 28 Mar | 1169.15 | 103.5 | 48.5 | - | 11 | 6 | 6 | |||
| 27 Mar | 1159.15 | 55 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 1182.90 | 55 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 25 Mar | 1186.25 | 55 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 1201.40 | 55 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 1181.30 | 55 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 1194.30 | 55 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 1136.00 | 55 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 1099.95 | 55 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 1076.35 | 55 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 1039.25 | 55 | 0 | 0.80 | 0 | 0 | 0 | |||
| 10 Mar | 1068.90 | 55 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 1087.80 | 55 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 1057.10 | 55 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 1022.80 | 55 | 0 | 1.83 | 0 | 0 | 0 | |||
| 3 Mar | 1030.25 | 55 | 0 | 1.14 | 0 | 0 | 0 | |||
| 28 Feb | 1016.50 | 55 | 0 | 2.12 | 0 | 0 | 0 | |||
For Bharat Forge Ltd - strike price 1060 expiring on 24APR2025
Delta for 1060 CE is 0.26
Historical price for 1060 CE is as follows
On 11 Apr BHARATFORG was trading at 1002.15. The strike last trading price was 11.6, which was 2.9 higher than the previous day. The implied volatity was 39.91, the open interest changed by -35 which decreased total open position to 707
On 9 Apr BHARATFORG was trading at 969.85. The strike last trading price was 8.5, which was -0.85 lower than the previous day. The implied volatity was 44.78, the open interest changed by 80 which increased total open position to 742
On 8 Apr BHARATFORG was trading at 970.35. The strike last trading price was 9.2, which was 0.4 higher than the previous day. The implied volatity was 44.20, the open interest changed by -41 which decreased total open position to 663
On 7 Apr BHARATFORG was trading at 951.60. The strike last trading price was 9.5, which was -11.6 lower than the previous day. The implied volatity was 47.11, the open interest changed by -3 which decreased total open position to 713
On 4 Apr BHARATFORG was trading at 1026.05. The strike last trading price was 21.3, which was -82.75 lower than the previous day. The implied volatity was 33.27, the open interest changed by 695 which increased total open position to 712
On 3 Apr BHARATFORG was trading at 1117.10. The strike last trading price was 104.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 2 Apr BHARATFORG was trading at 1152.95. The strike last trading price was 104.05, which was 9.25 higher than the previous day. The implied volatity was 28.87, the open interest changed by 5 which increased total open position to 15
On 1 Apr BHARATFORG was trading at 1148.65. The strike last trading price was 94.8, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 10
On 28 Mar BHARATFORG was trading at 1169.15. The strike last trading price was 103.5, which was 48.5 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 6
On 27 Mar BHARATFORG was trading at 1159.15. The strike last trading price was 55, 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 26 Mar BHARATFORG was trading at 1182.90. The strike last trading price was 55, 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 55, 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 55, 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 55, 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 55, 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 55, 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 55, 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 55, 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 55, which was 0 lower than the previous day. The implied volatity was 0.80, 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 55, 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 55, 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 55, 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 55, which was 0 lower than the previous day. The implied volatity was 1.83, 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 55, which was 0 lower than the previous day. The implied volatity was 1.14, 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 55, which was 0 lower than the previous day. The implied volatity was 2.12, the open interest changed by 0 which decreased total open position to 0
| BHARATFORG 24APR2025 1060 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.71
Vega: 0.65
Theta: -0.92
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1002.15 | 67.25 | -32.15 | 45.37 | 52 | -33 | 205 |
| 9 Apr | 969.85 | 100 | 2.6 | 53.39 | 14 | -2 | 237 |
| 8 Apr | 970.35 | 97.4 | -16.3 | 49.08 | 16 | 2 | 239 |
| 7 Apr | 951.60 | 113.7 | 57.95 | 60.00 | 109 | -24 | 237 |
| 4 Apr | 1026.05 | 55.05 | 38.75 | 42.40 | 2,833 | 49 | 259 |
| 3 Apr | 1117.10 | 16.05 | 5.95 | 37.89 | 479 | 59 | 210 |
| 2 Apr | 1152.95 | 10.15 | -0.7 | 39.72 | 123 | 11 | 148 |
| 1 Apr | 1148.65 | 10.45 | -1.65 | 38.40 | 143 | 5 | 138 |
| 28 Mar | 1169.15 | 12.8 | -1.5 | 40.71 | 259 | 72 | 133 |
| 27 Mar | 1159.15 | 13.95 | 7.55 | 40.54 | 218 | 50 | 59 |
| 26 Mar | 1182.90 | 6.4 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 1186.25 | 6.4 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 1201.40 | 6.4 | -1.3 | 36.87 | 1 | 0 | 9 |
| 21 Mar | 1181.30 | 7.7 | -57.3 | 34.52 | 16 | 11 | 11 |
| 20 Mar | 1194.30 | 65 | 0 | 11.04 | 0 | 0 | 0 |
| 19 Mar | 1136.00 | 65 | 0 | 6.70 | 0 | 0 | 0 |
| 18 Mar | 1099.95 | 65 | 0 | 4.02 | 0 | 0 | 0 |
| 17 Mar | 1076.35 | 65 | 0 | 2.43 | 0 | 0 | 0 |
| 13 Mar | 1039.25 | 65 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1068.90 | 65 | 0 | 1.74 | 0 | 0 | 0 |
| 7 Mar | 1087.80 | 65 | 0 | 3.14 | 0 | 0 | 0 |
| 5 Mar | 1057.10 | 65 | 0 | 0.83 | 0 | 0 | 0 |
| 4 Mar | 1022.80 | 65 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 1030.25 | 65 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 1016.50 | 65 | 0 | - | 0 | 0 | 0 |
For Bharat Forge Ltd - strike price 1060 expiring on 24APR2025
Delta for 1060 PE is -0.71
Historical price for 1060 PE is as follows
On 11 Apr BHARATFORG was trading at 1002.15. The strike last trading price was 67.25, which was -32.15 lower than the previous day. The implied volatity was 45.37, the open interest changed by -33 which decreased total open position to 205
On 9 Apr BHARATFORG was trading at 969.85. The strike last trading price was 100, which was 2.6 higher than the previous day. The implied volatity was 53.39, the open interest changed by -2 which decreased total open position to 237
On 8 Apr BHARATFORG was trading at 970.35. The strike last trading price was 97.4, which was -16.3 lower than the previous day. The implied volatity was 49.08, the open interest changed by 2 which increased total open position to 239
On 7 Apr BHARATFORG was trading at 951.60. The strike last trading price was 113.7, which was 57.95 higher than the previous day. The implied volatity was 60.00, the open interest changed by -24 which decreased total open position to 237
On 4 Apr BHARATFORG was trading at 1026.05. The strike last trading price was 55.05, which was 38.75 higher than the previous day. The implied volatity was 42.40, the open interest changed by 49 which increased total open position to 259
On 3 Apr BHARATFORG was trading at 1117.10. The strike last trading price was 16.05, which was 5.95 higher than the previous day. The implied volatity was 37.89, the open interest changed by 59 which increased total open position to 210
On 2 Apr BHARATFORG was trading at 1152.95. The strike last trading price was 10.15, which was -0.7 lower than the previous day. The implied volatity was 39.72, the open interest changed by 11 which increased total open position to 148
On 1 Apr BHARATFORG was trading at 1148.65. The strike last trading price was 10.45, which was -1.65 lower than the previous day. The implied volatity was 38.40, the open interest changed by 5 which increased total open position to 138
On 28 Mar BHARATFORG was trading at 1169.15. The strike last trading price was 12.8, which was -1.5 lower than the previous day. The implied volatity was 40.71, the open interest changed by 72 which increased total open position to 133
On 27 Mar BHARATFORG was trading at 1159.15. The strike last trading price was 13.95, which was 7.55 higher than the previous day. The implied volatity was 40.54, the open interest changed by 50 which increased total open position to 59
On 26 Mar BHARATFORG was trading at 1182.90. The strike last trading price was 6.4, which was 0 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 25 Mar BHARATFORG was trading at 1186.25. The strike last trading price was 6.4, which was 0 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 24 Mar BHARATFORG was trading at 1201.40. The strike last trading price was 6.4, which was -1.3 lower than the previous day. The implied volatity was 36.87, the open interest changed by 0 which decreased total open position to 9
On 21 Mar BHARATFORG was trading at 1181.30. The strike last trading price was 7.7, which was -57.3 lower than the previous day. The implied volatity was 34.52, the open interest changed by 11 which increased total open position to 11
On 20 Mar BHARATFORG was trading at 1194.30. The strike last trading price was 65, which was 0 lower than the previous day. The implied volatity was 11.04, 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 65, which was 0 lower than the previous day. The implied volatity was 6.70, 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 65, which was 0 lower than the previous day. The implied volatity was 4.02, 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 65, which was 0 lower than the previous day. The implied volatity was 2.43, 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 65, 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 65, which was 0 lower than the previous day. The implied volatity was 1.74, 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 65, which was 0 lower than the previous day. The implied volatity was 3.14, 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 65, which was 0 lower than the previous day. The implied volatity was 0.83, 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 65, 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 65, 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 65, 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
