BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
16 Apr 2025 10:21 AM IST
| BHARATFORG 24APR2025 1100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.24
Vega: 0.49
Theta: -1.16
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 16 Apr | 1054.10 | 7.95 | -8.25 | 36.47 | 845 | -9 | 963 | |||
| 15 Apr | 1073.10 | 16 | 10.05 | 39.17 | 6,966 | -7 | 973 | |||
| 11 Apr | 1002.15 | 5.4 | 0.9 | 41.46 | 1,479 | 7 | 980 | |||
| 9 Apr | 969.85 | 4.5 | -0.4 | 46.77 | 682 | -81 | 974 | |||
| 8 Apr | 970.35 | 4.75 | 0 | 45.59 | 1,565 | 89 | 1,057 | |||
| 7 Apr | 951.60 | 5 | -5.6 | 47.95 | 2,498 | -73 | 968 | |||
| 4 Apr | 1026.05 | 10.65 | -33.55 | 33.93 | 6,163 | 844 | 1,047 | |||
| 3 Apr | 1117.10 | 45.2 | -21.85 | 31.62 | 965 | 77 | 204 | |||
| 2 Apr | 1152.95 | 67.05 | 0.85 | 23.98 | 19 | 0 | 127 | |||
| 1 Apr | 1148.65 | 66.55 | -5.5 | 26.64 | 58 | -4 | 126 | |||
| 28 Mar | 1169.15 | 72.05 | 0.05 | 20.48 | 21 | 0 | 130 | |||
| 27 Mar | 1159.15 | 72.35 | -23.65 | 24.47 | 220 | 28 | 130 | |||
|
|
||||||||||
| 26 Mar | 1182.90 | 96 | -6.5 | 23.87 | 8 | -2 | 102 | |||
| 25 Mar | 1186.25 | 103.95 | -14.05 | 32.74 | 37 | -3 | 99 | |||
| 24 Mar | 1201.40 | 118 | 19.15 | 33.22 | 3 | 0 | 103 | |||
| 21 Mar | 1181.30 | 98.85 | -12.15 | 23.13 | 8 | 1 | 102 | |||
| 20 Mar | 1194.30 | 111 | 45.6 | 29.50 | 80 | -13 | 101 | |||
| 19 Mar | 1136.00 | 65.5 | 18 | 27.58 | 159 | 57 | 113 | |||
| 18 Mar | 1099.95 | 48.2 | 12.3 | 31.05 | 127 | 31 | 55 | |||
| 17 Mar | 1076.35 | 35.9 | 8.95 | 29.23 | 83 | 20 | 24 | |||
| 13 Mar | 1039.25 | 27 | -12.35 | 32.97 | 6 | 2 | 2 | |||
| 10 Mar | 1068.90 | 39.35 | 0 | 1.58 | 0 | 0 | 0 | |||
| 7 Mar | 1087.80 | 39.35 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 1057.10 | 39.35 | 0 | 1.93 | 0 | 0 | 0 | |||
| 4 Mar | 1022.80 | 39.35 | 0 | 4.53 | 0 | 0 | 0 | |||
| 3 Mar | 1030.25 | 39.35 | 0 | 4.11 | 0 | 0 | 0 | |||
| 28 Feb | 1016.50 | 39.35 | 0 | 4.70 | 0 | 0 | 0 | |||
For Bharat Forge Ltd - strike price 1100 expiring on 24APR2025
Delta for 1100 CE is 0.24
Historical price for 1100 CE is as follows
On 16 Apr BHARATFORG was trading at 1054.10. The strike last trading price was 7.95, which was -8.25 lower than the previous day. The implied volatity was 36.47, the open interest changed by -9 which decreased total open position to 963
On 15 Apr BHARATFORG was trading at 1073.10. The strike last trading price was 16, which was 10.05 higher than the previous day. The implied volatity was 39.17, the open interest changed by -7 which decreased total open position to 973
On 11 Apr BHARATFORG was trading at 1002.15. The strike last trading price was 5.4, which was 0.9 higher than the previous day. The implied volatity was 41.46, the open interest changed by 7 which increased total open position to 980
On 9 Apr BHARATFORG was trading at 969.85. The strike last trading price was 4.5, which was -0.4 lower than the previous day. The implied volatity was 46.77, the open interest changed by -81 which decreased total open position to 974
On 8 Apr BHARATFORG was trading at 970.35. The strike last trading price was 4.75, which was 0 lower than the previous day. The implied volatity was 45.59, the open interest changed by 89 which increased total open position to 1057
On 7 Apr BHARATFORG was trading at 951.60. The strike last trading price was 5, which was -5.6 lower than the previous day. The implied volatity was 47.95, the open interest changed by -73 which decreased total open position to 968
On 4 Apr BHARATFORG was trading at 1026.05. The strike last trading price was 10.65, which was -33.55 lower than the previous day. The implied volatity was 33.93, the open interest changed by 844 which increased total open position to 1047
On 3 Apr BHARATFORG was trading at 1117.10. The strike last trading price was 45.2, which was -21.85 lower than the previous day. The implied volatity was 31.62, the open interest changed by 77 which increased total open position to 204
On 2 Apr BHARATFORG was trading at 1152.95. The strike last trading price was 67.05, which was 0.85 higher than the previous day. The implied volatity was 23.98, the open interest changed by 0 which decreased total open position to 127
On 1 Apr BHARATFORG was trading at 1148.65. The strike last trading price was 66.55, which was -5.5 lower than the previous day. The implied volatity was 26.64, the open interest changed by -4 which decreased total open position to 126
On 28 Mar BHARATFORG was trading at 1169.15. The strike last trading price was 72.05, which was 0.05 higher than the previous day. The implied volatity was 20.48, the open interest changed by 0 which decreased total open position to 130
On 27 Mar BHARATFORG was trading at 1159.15. The strike last trading price was 72.35, which was -23.65 lower than the previous day. The implied volatity was 24.47, the open interest changed by 28 which increased total open position to 130
On 26 Mar BHARATFORG was trading at 1182.90. The strike last trading price was 96, which was -6.5 lower than the previous day. The implied volatity was 23.87, the open interest changed by -2 which decreased total open position to 102
On 25 Mar BHARATFORG was trading at 1186.25. The strike last trading price was 103.95, which was -14.05 lower than the previous day. The implied volatity was 32.74, the open interest changed by -3 which decreased total open position to 99
On 24 Mar BHARATFORG was trading at 1201.40. The strike last trading price was 118, which was 19.15 higher than the previous day. The implied volatity was 33.22, the open interest changed by 0 which decreased total open position to 103
On 21 Mar BHARATFORG was trading at 1181.30. The strike last trading price was 98.85, which was -12.15 lower than the previous day. The implied volatity was 23.13, the open interest changed by 1 which increased total open position to 102
On 20 Mar BHARATFORG was trading at 1194.30. The strike last trading price was 111, which was 45.6 higher than the previous day. The implied volatity was 29.50, the open interest changed by -13 which decreased total open position to 101
On 19 Mar BHARATFORG was trading at 1136.00. The strike last trading price was 65.5, which was 18 higher than the previous day. The implied volatity was 27.58, the open interest changed by 57 which increased total open position to 113
On 18 Mar BHARATFORG was trading at 1099.95. The strike last trading price was 48.2, which was 12.3 higher than the previous day. The implied volatity was 31.05, the open interest changed by 31 which increased total open position to 55
On 17 Mar BHARATFORG was trading at 1076.35. The strike last trading price was 35.9, which was 8.95 higher than the previous day. The implied volatity was 29.23, the open interest changed by 20 which increased total open position to 24
On 13 Mar BHARATFORG was trading at 1039.25. The strike last trading price was 27, which was -12.35 lower than the previous day. The implied volatity was 32.97, the open interest changed by 2 which increased total open position to 2
On 10 Mar BHARATFORG was trading at 1068.90. The strike last trading price was 39.35, which was 0 lower than the previous day. The implied volatity was 1.58, 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 39.35, 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 39.35, which was 0 lower than the previous day. The implied volatity was 1.93, 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 39.35, which was 0 lower than the previous day. The implied volatity was 4.53, 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 39.35, which was 0 lower than the previous day. The implied volatity was 4.11, 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 39.35, which was 0 lower than the previous day. The implied volatity was 4.70, the open interest changed by 0 which decreased total open position to 0
| BHARATFORG 24APR2025 1100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.76
Vega: 0.49
Theta: -0.86
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 16 Apr | 1054.10 | 51.05 | 11.3 | 36.41 | 54 | 0 | 362 |
| 15 Apr | 1073.10 | 38.95 | -63.45 | 36.09 | 270 | -6 | 362 |
| 11 Apr | 1002.15 | 103 | -30.35 | 52.96 | 48 | 3 | 368 |
| 9 Apr | 969.85 | 133.35 | 4.05 | 52.72 | 11 | -4 | 364 |
| 8 Apr | 970.35 | 129.3 | -19.8 | 43.86 | 66 | -29 | 368 |
| 7 Apr | 951.60 | 146.65 | 61.05 | 59.99 | 103 | -32 | 397 |
| 4 Apr | 1026.05 | 84.45 | 54.45 | 45.06 | 1,914 | -299 | 427 |
| 3 Apr | 1117.10 | 29.5 | 10.8 | 37.18 | 2,400 | 293 | 725 |
| 2 Apr | 1152.95 | 19 | -1.7 | 38.75 | 483 | 8 | 433 |
| 1 Apr | 1148.65 | 19.8 | -2.25 | 37.67 | 570 | 82 | 422 |
| 28 Mar | 1169.15 | 22.1 | -2.75 | 39.81 | 627 | -35 | 340 |
| 27 Mar | 1159.15 | 24 | 10.4 | 39.90 | 1,339 | 189 | 376 |
| 26 Mar | 1182.90 | 13.15 | 0.05 | 35.11 | 79 | 25 | 188 |
| 25 Mar | 1186.25 | 13.4 | 1.8 | 34.99 | 121 | 33 | 162 |
| 24 Mar | 1201.40 | 11.9 | -1.9 | 35.92 | 75 | 22 | 129 |
| 21 Mar | 1181.30 | 13.2 | 0.1 | 32.62 | 95 | -10 | 107 |
| 20 Mar | 1194.30 | 13.45 | -9.95 | 34.27 | 403 | 13 | 120 |
| 19 Mar | 1136.00 | 24.9 | -13.55 | 31.62 | 181 | 95 | 108 |
| 18 Mar | 1099.95 | 38 | -13 | 30.76 | 17 | 12 | 13 |
| 17 Mar | 1076.35 | 51 | -37.95 | 32.83 | 1 | 0 | 0 |
| 13 Mar | 1039.25 | 88.95 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1068.90 | 88.95 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 1087.80 | 88.95 | 0 | 0.08 | 0 | 0 | 0 |
| 5 Mar | 1057.10 | 88.95 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1022.80 | 88.95 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 1030.25 | 88.95 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 1016.50 | 88.95 | 0 | - | 0 | 0 | 0 |
For Bharat Forge Ltd - strike price 1100 expiring on 24APR2025
Delta for 1100 PE is -0.76
Historical price for 1100 PE is as follows
On 16 Apr BHARATFORG was trading at 1054.10. The strike last trading price was 51.05, which was 11.3 higher than the previous day. The implied volatity was 36.41, the open interest changed by 0 which decreased total open position to 362
On 15 Apr BHARATFORG was trading at 1073.10. The strike last trading price was 38.95, which was -63.45 lower than the previous day. The implied volatity was 36.09, the open interest changed by -6 which decreased total open position to 362
On 11 Apr BHARATFORG was trading at 1002.15. The strike last trading price was 103, which was -30.35 lower than the previous day. The implied volatity was 52.96, the open interest changed by 3 which increased total open position to 368
On 9 Apr BHARATFORG was trading at 969.85. The strike last trading price was 133.35, which was 4.05 higher than the previous day. The implied volatity was 52.72, the open interest changed by -4 which decreased total open position to 364
On 8 Apr BHARATFORG was trading at 970.35. The strike last trading price was 129.3, which was -19.8 lower than the previous day. The implied volatity was 43.86, the open interest changed by -29 which decreased total open position to 368
On 7 Apr BHARATFORG was trading at 951.60. The strike last trading price was 146.65, which was 61.05 higher than the previous day. The implied volatity was 59.99, the open interest changed by -32 which decreased total open position to 397
On 4 Apr BHARATFORG was trading at 1026.05. The strike last trading price was 84.45, which was 54.45 higher than the previous day. The implied volatity was 45.06, the open interest changed by -299 which decreased total open position to 427
On 3 Apr BHARATFORG was trading at 1117.10. The strike last trading price was 29.5, which was 10.8 higher than the previous day. The implied volatity was 37.18, the open interest changed by 293 which increased total open position to 725
On 2 Apr BHARATFORG was trading at 1152.95. The strike last trading price was 19, which was -1.7 lower than the previous day. The implied volatity was 38.75, the open interest changed by 8 which increased total open position to 433
On 1 Apr BHARATFORG was trading at 1148.65. The strike last trading price was 19.8, which was -2.25 lower than the previous day. The implied volatity was 37.67, the open interest changed by 82 which increased total open position to 422
On 28 Mar BHARATFORG was trading at 1169.15. The strike last trading price was 22.1, which was -2.75 lower than the previous day. The implied volatity was 39.81, the open interest changed by -35 which decreased total open position to 340
On 27 Mar BHARATFORG was trading at 1159.15. The strike last trading price was 24, which was 10.4 higher than the previous day. The implied volatity was 39.90, the open interest changed by 189 which increased total open position to 376
On 26 Mar BHARATFORG was trading at 1182.90. The strike last trading price was 13.15, which was 0.05 higher than the previous day. The implied volatity was 35.11, the open interest changed by 25 which increased total open position to 188
On 25 Mar BHARATFORG was trading at 1186.25. The strike last trading price was 13.4, which was 1.8 higher than the previous day. The implied volatity was 34.99, the open interest changed by 33 which increased total open position to 162
On 24 Mar BHARATFORG was trading at 1201.40. The strike last trading price was 11.9, which was -1.9 lower than the previous day. The implied volatity was 35.92, the open interest changed by 22 which increased total open position to 129
On 21 Mar BHARATFORG was trading at 1181.30. The strike last trading price was 13.2, which was 0.1 higher than the previous day. The implied volatity was 32.62, the open interest changed by -10 which decreased total open position to 107
On 20 Mar BHARATFORG was trading at 1194.30. The strike last trading price was 13.45, which was -9.95 lower than the previous day. The implied volatity was 34.27, the open interest changed by 13 which increased total open position to 120
On 19 Mar BHARATFORG was trading at 1136.00. The strike last trading price was 24.9, which was -13.55 lower than the previous day. The implied volatity was 31.62, the open interest changed by 95 which increased total open position to 108
On 18 Mar BHARATFORG was trading at 1099.95. The strike last trading price was 38, which was -13 lower than the previous day. The implied volatity was 30.76, the open interest changed by 12 which increased total open position to 13
On 17 Mar BHARATFORG was trading at 1076.35. The strike last trading price was 51, which was -37.95 lower than the previous day. The implied volatity was 32.83, 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 88.95, 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 88.95, 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 88.95, which was 0 lower than the previous day. The implied volatity was 0.08, 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 88.95, 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 88.95, 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 88.95, 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 88.95, 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
