BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
13 Mar 2025 04:11 PM IST
| BHARATFORG 27MAR2025 1060 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.41
Vega: 0.79
Theta: -1.03
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1039.25 | 18.85 | -30.25 | 32.44 | 3,470 | 431 | 767 | |||
| 12 Mar | 1090.20 | 50.5 | 19.4 | 34.82 | 905 | -35 | 335 | |||
| 11 Mar | 1064.30 | 31.6 | -1.25 | 27.28 | 673 | 7 | 371 | |||
| 10 Mar | 1068.90 | 34.05 | -14.5 | 30.95 | 356 | 62 | 363 | |||
| 7 Mar | 1087.80 | 48 | -3.05 | 25.15 | 306 | -31 | 301 | |||
| 6 Mar | 1086.45 | 51.1 | 17.45 | 31.12 | 1,152 | -305 | 333 | |||
| 5 Mar | 1057.10 | 34.95 | 15.75 | 31.70 | 1,804 | 154 | 646 | |||
| 4 Mar | 1022.80 | 18.3 | -4.9 | 31.46 | 465 | 66 | 491 | |||
| 3 Mar | 1030.25 | 23.05 | 3.9 | 32.42 | 650 | 43 | 422 | |||
| 28 Feb | 1016.50 | 18.9 | -7.9 | 30.75 | 852 | -18 | 377 | |||
| 27 Feb | 1038.40 | 25 | -6.8 | 27.30 | 336 | 74 | 395 | |||
| 26 Feb | 1045.45 | 31.75 | -2.55 | 28.87 | 297 | 85 | 320 | |||
| 25 Feb | 1045.20 | 31.75 | -2.55 | 28.87 | 297 | 84 | 320 | |||
| 24 Feb | 1041.55 | 33.6 | -10.9 | 32.18 | 488 | 144 | 235 | |||
| 21 Feb | 1058.95 | 42.3 | -18.75 | 31.10 | 130 | 40 | 88 | |||
| 20 Feb | 1081.35 | 61.05 | 8.8 | 30.76 | 51 | 44 | 49 | |||
| 19 Feb | 1076.05 | 52.25 | -1.1 | 28.43 | 4 | 1 | 6 | |||
| 18 Feb | 1076.95 | 53.35 | 0.35 | 28.86 | 9 | 2 | 5 | |||
| 17 Feb | 1082.65 | 53 | -2.15 | 25.42 | 1 | 0 | 4 | |||
| 14 Feb | 1078.35 | 55.15 | -5.3 | 26.79 | 4 | 1 | 1 | |||
|
|
||||||||||
| 13 Feb | 1076.20 | 60.45 | -93.35 | 27.78 | 2 | 1 | 1 | |||
| 12 Feb | 1104.65 | 153.8 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 1134.80 | 153.8 | 0 | - | 0 | 0 | 0 | |||
For Bharat Forge Ltd - strike price 1060 expiring on 27MAR2025
Delta for 1060 CE is 0.41
Historical price for 1060 CE is as follows
On 13 Mar BHARATFORG was trading at 1039.25. The strike last trading price was 18.85, which was -30.25 lower than the previous day. The implied volatity was 32.44, the open interest changed by 431 which increased total open position to 767
On 12 Mar BHARATFORG was trading at 1090.20. The strike last trading price was 50.5, which was 19.4 higher than the previous day. The implied volatity was 34.82, the open interest changed by -35 which decreased total open position to 335
On 11 Mar BHARATFORG was trading at 1064.30. The strike last trading price was 31.6, which was -1.25 lower than the previous day. The implied volatity was 27.28, the open interest changed by 7 which increased total open position to 371
On 10 Mar BHARATFORG was trading at 1068.90. The strike last trading price was 34.05, which was -14.5 lower than the previous day. The implied volatity was 30.95, the open interest changed by 62 which increased total open position to 363
On 7 Mar BHARATFORG was trading at 1087.80. The strike last trading price was 48, which was -3.05 lower than the previous day. The implied volatity was 25.15, the open interest changed by -31 which decreased total open position to 301
On 6 Mar BHARATFORG was trading at 1086.45. The strike last trading price was 51.1, which was 17.45 higher than the previous day. The implied volatity was 31.12, the open interest changed by -305 which decreased total open position to 333
On 5 Mar BHARATFORG was trading at 1057.10. The strike last trading price was 34.95, which was 15.75 higher than the previous day. The implied volatity was 31.70, the open interest changed by 154 which increased total open position to 646
On 4 Mar BHARATFORG was trading at 1022.80. The strike last trading price was 18.3, which was -4.9 lower than the previous day. The implied volatity was 31.46, the open interest changed by 66 which increased total open position to 491
On 3 Mar BHARATFORG was trading at 1030.25. The strike last trading price was 23.05, which was 3.9 higher than the previous day. The implied volatity was 32.42, the open interest changed by 43 which increased total open position to 422
On 28 Feb BHARATFORG was trading at 1016.50. The strike last trading price was 18.9, which was -7.9 lower than the previous day. The implied volatity was 30.75, the open interest changed by -18 which decreased total open position to 377
On 27 Feb BHARATFORG was trading at 1038.40. The strike last trading price was 25, which was -6.8 lower than the previous day. The implied volatity was 27.30, the open interest changed by 74 which increased total open position to 395
On 26 Feb BHARATFORG was trading at 1045.45. The strike last trading price was 31.75, which was -2.55 lower than the previous day. The implied volatity was 28.87, the open interest changed by 85 which increased total open position to 320
On 25 Feb BHARATFORG was trading at 1045.20. The strike last trading price was 31.75, which was -2.55 lower than the previous day. The implied volatity was 28.87, the open interest changed by 84 which increased total open position to 320
On 24 Feb BHARATFORG was trading at 1041.55. The strike last trading price was 33.6, which was -10.9 lower than the previous day. The implied volatity was 32.18, the open interest changed by 144 which increased total open position to 235
On 21 Feb BHARATFORG was trading at 1058.95. The strike last trading price was 42.3, which was -18.75 lower than the previous day. The implied volatity was 31.10, the open interest changed by 40 which increased total open position to 88
On 20 Feb BHARATFORG was trading at 1081.35. The strike last trading price was 61.05, which was 8.8 higher than the previous day. The implied volatity was 30.76, the open interest changed by 44 which increased total open position to 49
On 19 Feb BHARATFORG was trading at 1076.05. The strike last trading price was 52.25, which was -1.1 lower than the previous day. The implied volatity was 28.43, the open interest changed by 1 which increased total open position to 6
On 18 Feb BHARATFORG was trading at 1076.95. The strike last trading price was 53.35, which was 0.35 higher than the previous day. The implied volatity was 28.86, the open interest changed by 2 which increased total open position to 5
On 17 Feb BHARATFORG was trading at 1082.65. The strike last trading price was 53, which was -2.15 lower than the previous day. The implied volatity was 25.42, the open interest changed by 0 which decreased total open position to 4
On 14 Feb BHARATFORG was trading at 1078.35. The strike last trading price was 55.15, which was -5.3 lower than the previous day. The implied volatity was 26.79, the open interest changed by 1 which increased total open position to 1
On 13 Feb BHARATFORG was trading at 1076.20. The strike last trading price was 60.45, which was -93.35 lower than the previous day. The implied volatity was 27.78, the open interest changed by 1 which increased total open position to 1
On 12 Feb BHARATFORG was trading at 1104.65. The strike last trading price was 153.8, 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 153.8, 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 1060 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.58
Vega: 0.79
Theta: -0.78
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1039.25 | 37.05 | 22.7 | 33.78 | 4,560 | -5 | 335 |
| 12 Mar | 1090.20 | 13.85 | -8.9 | 31.98 | 885 | 56 | 339 |
| 11 Mar | 1064.30 | 21.45 | -2.95 | 31.25 | 645 | 32 | 289 |
| 10 Mar | 1068.90 | 25 | 6.55 | 33.03 | 496 | 12 | 252 |
| 7 Mar | 1087.80 | 17.55 | -2.65 | 32.78 | 357 | 12 | 240 |
| 6 Mar | 1086.45 | 19.9 | -12.8 | 33.11 | 795 | 84 | 229 |
| 5 Mar | 1057.10 | 31.85 | -25.8 | 32.83 | 274 | 9 | 145 |
| 4 Mar | 1022.80 | 57.65 | 10.05 | 36.67 | 49 | -5 | 138 |
| 3 Mar | 1030.25 | 47.7 | -10.45 | 31.14 | 62 | -4 | 139 |
| 28 Feb | 1016.50 | 58.85 | 9.85 | 33.10 | 119 | 0 | 143 |
| 27 Feb | 1038.40 | 49 | 7.7 | 36.07 | 34 | 10 | 143 |
| 26 Feb | 1045.45 | 41 | -2.75 | 31.69 | 87 | 39 | 132 |
| 25 Feb | 1045.20 | 41 | -2.75 | 31.69 | 87 | 38 | 132 |
| 24 Feb | 1041.55 | 42.65 | 2.5 | 30.12 | 38 | -1 | 95 |
| 21 Feb | 1058.95 | 41.95 | 14 | 34.60 | 113 | 87 | 99 |
| 20 Feb | 1081.35 | 28.3 | -13.25 | 33.34 | 10 | 7 | 13 |
| 19 Feb | 1076.05 | 41.55 | -0.55 | 40.25 | 1 | 0 | 5 |
| 18 Feb | 1076.95 | 42.1 | 0.55 | 40.16 | 2 | 1 | 6 |
| 17 Feb | 1082.65 | 41.55 | 23.6 | 40.89 | 5 | 0 | 0 |
| 14 Feb | 1078.35 | 17.95 | 0 | 2.35 | 0 | 0 | 0 |
| 13 Feb | 1076.20 | 17.95 | 0 | 2.79 | 0 | 0 | 0 |
| 12 Feb | 1104.65 | 17.95 | 0 | 3.55 | 0 | 0 | 0 |
| 10 Feb | 1134.80 | 17.95 | 0 | 6.23 | 0 | 0 | 0 |
For Bharat Forge Ltd - strike price 1060 expiring on 27MAR2025
Delta for 1060 PE is -0.58
Historical price for 1060 PE is as follows
On 13 Mar BHARATFORG was trading at 1039.25. The strike last trading price was 37.05, which was 22.7 higher than the previous day. The implied volatity was 33.78, the open interest changed by -5 which decreased total open position to 335
On 12 Mar BHARATFORG was trading at 1090.20. The strike last trading price was 13.85, which was -8.9 lower than the previous day. The implied volatity was 31.98, the open interest changed by 56 which increased total open position to 339
On 11 Mar BHARATFORG was trading at 1064.30. The strike last trading price was 21.45, which was -2.95 lower than the previous day. The implied volatity was 31.25, the open interest changed by 32 which increased total open position to 289
On 10 Mar BHARATFORG was trading at 1068.90. The strike last trading price was 25, which was 6.55 higher than the previous day. The implied volatity was 33.03, the open interest changed by 12 which increased total open position to 252
On 7 Mar BHARATFORG was trading at 1087.80. The strike last trading price was 17.55, which was -2.65 lower than the previous day. The implied volatity was 32.78, the open interest changed by 12 which increased total open position to 240
On 6 Mar BHARATFORG was trading at 1086.45. The strike last trading price was 19.9, which was -12.8 lower than the previous day. The implied volatity was 33.11, the open interest changed by 84 which increased total open position to 229
On 5 Mar BHARATFORG was trading at 1057.10. The strike last trading price was 31.85, which was -25.8 lower than the previous day. The implied volatity was 32.83, the open interest changed by 9 which increased total open position to 145
On 4 Mar BHARATFORG was trading at 1022.80. The strike last trading price was 57.65, which was 10.05 higher than the previous day. The implied volatity was 36.67, the open interest changed by -5 which decreased total open position to 138
On 3 Mar BHARATFORG was trading at 1030.25. The strike last trading price was 47.7, which was -10.45 lower than the previous day. The implied volatity was 31.14, the open interest changed by -4 which decreased total open position to 139
On 28 Feb BHARATFORG was trading at 1016.50. The strike last trading price was 58.85, which was 9.85 higher than the previous day. The implied volatity was 33.10, the open interest changed by 0 which decreased total open position to 143
On 27 Feb BHARATFORG was trading at 1038.40. The strike last trading price was 49, which was 7.7 higher than the previous day. The implied volatity was 36.07, the open interest changed by 10 which increased total open position to 143
On 26 Feb BHARATFORG was trading at 1045.45. The strike last trading price was 41, which was -2.75 lower than the previous day. The implied volatity was 31.69, the open interest changed by 39 which increased total open position to 132
On 25 Feb BHARATFORG was trading at 1045.20. The strike last trading price was 41, which was -2.75 lower than the previous day. The implied volatity was 31.69, the open interest changed by 38 which increased total open position to 132
On 24 Feb BHARATFORG was trading at 1041.55. The strike last trading price was 42.65, which was 2.5 higher than the previous day. The implied volatity was 30.12, the open interest changed by -1 which decreased total open position to 95
On 21 Feb BHARATFORG was trading at 1058.95. The strike last trading price was 41.95, which was 14 higher than the previous day. The implied volatity was 34.60, the open interest changed by 87 which increased total open position to 99
On 20 Feb BHARATFORG was trading at 1081.35. The strike last trading price was 28.3, which was -13.25 lower than the previous day. The implied volatity was 33.34, the open interest changed by 7 which increased total open position to 13
On 19 Feb BHARATFORG was trading at 1076.05. The strike last trading price was 41.55, which was -0.55 lower than the previous day. The implied volatity was 40.25, the open interest changed by 0 which decreased total open position to 5
On 18 Feb BHARATFORG was trading at 1076.95. The strike last trading price was 42.1, which was 0.55 higher than the previous day. The implied volatity was 40.16, the open interest changed by 1 which increased total open position to 6
On 17 Feb BHARATFORG was trading at 1082.65. The strike last trading price was 41.55, which was 23.6 higher than the previous day. The implied volatity was 40.89, 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 17.95, which was 0 lower than the previous day. The implied volatity was 2.35, 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 17.95, which was 0 lower than the previous day. The implied volatity was 2.79, the open interest changed by 0 which decreased total open position to 0
On 12 Feb BHARATFORG was trading at 1104.65. The strike last trading price was 17.95, which was 0 lower than the previous day. The implied volatity was 3.55, 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 17.95, which was 0 lower than the previous day. The implied volatity was 6.23, the open interest changed by 0 which decreased total open position to 0
