BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
11 Apr 2025 04:11 PM IST
| BHARATFORG 24APR2025 1140 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.30
Theta: -0.56
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1002.15 | 3.4 | 1 | 46.55 | 537 | 62 | 733 | |||
| 9 Apr | 969.85 | 2.35 | -0.35 | 48.58 | 231 | 9 | 673 | |||
| 8 Apr | 970.35 | 2.65 | -0.05 | 47.93 | 326 | -4 | 664 | |||
| 7 Apr | 951.60 | 2.8 | -2.7 | 49.77 | 846 | -106 | 676 | |||
| 4 Apr | 1026.05 | 5.6 | -20 | 35.92 | 2,897 | 288 | 787 | |||
| 3 Apr | 1117.10 | 26.1 | -18.3 | 32.08 | 2,336 | 348 | 498 | |||
|
|
||||||||||
| 2 Apr | 1152.95 | 44.15 | 2.15 | 29.18 | 464 | 15 | 150 | |||
| 1 Apr | 1148.65 | 42.9 | -4.6 | 29.45 | 277 | 37 | 137 | |||
| 28 Mar | 1169.15 | 46 | -2.1 | 24.18 | 277 | -5 | 100 | |||
| 27 Mar | 1159.15 | 49 | -15 | 28.23 | 643 | 54 | 104 | |||
| 26 Mar | 1182.90 | 64 | -6.35 | 24.11 | 8 | -2 | 49 | |||
| 25 Mar | 1186.25 | 70.35 | -15.15 | 28.87 | 23 | 2 | 51 | |||
| 24 Mar | 1201.40 | 85.5 | 12.1 | 31.47 | 3 | 1 | 49 | |||
| 21 Mar | 1181.30 | 73.4 | -11.8 | 28.75 | 1 | 0 | 48 | |||
| 20 Mar | 1194.30 | 85.2 | 41.45 | 33.27 | 64 | -1 | 47 | |||
| 19 Mar | 1136.00 | 43.5 | 14.1 | 28.49 | 155 | 16 | 48 | |||
| 18 Mar | 1099.95 | 29.75 | 2.3 | 30.43 | 839 | 33 | 33 | |||
| 17 Mar | 1076.35 | 27.45 | 0 | 3.89 | 0 | 0 | 0 | |||
| 13 Mar | 1039.25 | 27.45 | 0 | 6.43 | 0 | 0 | 0 | |||
| 10 Mar | 1068.90 | 27.45 | 0 | 4.24 | 0 | 0 | 0 | |||
| 7 Mar | 1087.80 | 27.45 | 0 | 2.38 | 0 | 0 | 0 | |||
| 5 Mar | 1057.10 | 27.45 | 0 | 4.55 | 0 | 0 | 0 | |||
For Bharat Forge Ltd - strike price 1140 expiring on 24APR2025
Delta for 1140 CE is 0.09
Historical price for 1140 CE is as follows
On 11 Apr BHARATFORG was trading at 1002.15. The strike last trading price was 3.4, which was 1 higher than the previous day. The implied volatity was 46.55, the open interest changed by 62 which increased total open position to 733
On 9 Apr BHARATFORG was trading at 969.85. The strike last trading price was 2.35, which was -0.35 lower than the previous day. The implied volatity was 48.58, the open interest changed by 9 which increased total open position to 673
On 8 Apr BHARATFORG was trading at 970.35. The strike last trading price was 2.65, which was -0.05 lower than the previous day. The implied volatity was 47.93, the open interest changed by -4 which decreased total open position to 664
On 7 Apr BHARATFORG was trading at 951.60. The strike last trading price was 2.8, which was -2.7 lower than the previous day. The implied volatity was 49.77, the open interest changed by -106 which decreased total open position to 676
On 4 Apr BHARATFORG was trading at 1026.05. The strike last trading price was 5.6, which was -20 lower than the previous day. The implied volatity was 35.92, the open interest changed by 288 which increased total open position to 787
On 3 Apr BHARATFORG was trading at 1117.10. The strike last trading price was 26.1, which was -18.3 lower than the previous day. The implied volatity was 32.08, the open interest changed by 348 which increased total open position to 498
On 2 Apr BHARATFORG was trading at 1152.95. The strike last trading price was 44.15, which was 2.15 higher than the previous day. The implied volatity was 29.18, the open interest changed by 15 which increased total open position to 150
On 1 Apr BHARATFORG was trading at 1148.65. The strike last trading price was 42.9, which was -4.6 lower than the previous day. The implied volatity was 29.45, the open interest changed by 37 which increased total open position to 137
On 28 Mar BHARATFORG was trading at 1169.15. The strike last trading price was 46, which was -2.1 lower than the previous day. The implied volatity was 24.18, the open interest changed by -5 which decreased total open position to 100
On 27 Mar BHARATFORG was trading at 1159.15. The strike last trading price was 49, which was -15 lower than the previous day. The implied volatity was 28.23, the open interest changed by 54 which increased total open position to 104
On 26 Mar BHARATFORG was trading at 1182.90. The strike last trading price was 64, which was -6.35 lower than the previous day. The implied volatity was 24.11, the open interest changed by -2 which decreased total open position to 49
On 25 Mar BHARATFORG was trading at 1186.25. The strike last trading price was 70.35, which was -15.15 lower than the previous day. The implied volatity was 28.87, the open interest changed by 2 which increased total open position to 51
On 24 Mar BHARATFORG was trading at 1201.40. The strike last trading price was 85.5, which was 12.1 higher than the previous day. The implied volatity was 31.47, the open interest changed by 1 which increased total open position to 49
On 21 Mar BHARATFORG was trading at 1181.30. The strike last trading price was 73.4, which was -11.8 lower than the previous day. The implied volatity was 28.75, the open interest changed by 0 which decreased total open position to 48
On 20 Mar BHARATFORG was trading at 1194.30. The strike last trading price was 85.2, which was 41.45 higher than the previous day. The implied volatity was 33.27, the open interest changed by -1 which decreased total open position to 47
On 19 Mar BHARATFORG was trading at 1136.00. The strike last trading price was 43.5, which was 14.1 higher than the previous day. The implied volatity was 28.49, the open interest changed by 16 which increased total open position to 48
On 18 Mar BHARATFORG was trading at 1099.95. The strike last trading price was 29.75, which was 2.3 higher than the previous day. The implied volatity was 30.43, the open interest changed by 33 which increased total open position to 33
On 17 Mar BHARATFORG was trading at 1076.35. The strike last trading price was 27.45, which was 0 lower than the previous day. The implied volatity was 3.89, 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 27.45, which was 0 lower than the previous day. The implied volatity was 6.43, 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 27.45, which was 0 lower than the previous day. The implied volatity was 4.24, 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 27.45, which was 0 lower than the previous day. The implied volatity was 2.38, 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 27.45, which was 0 lower than the previous day. The implied volatity was 4.55, the open interest changed by 0 which decreased total open position to 0
| BHARATFORG 24APR2025 1140 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.78
Vega: 0.55
Theta: -1.36
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1002.15 | 148.4 | -24 | 76.00 | 9 | -1 | 271 |
| 9 Apr | 969.85 | 172.85 | 5.2 | 62.02 | 8 | -4 | 269 |
| 8 Apr | 970.35 | 167.65 | -29.05 | 47.87 | 5 | -4 | 273 |
| 7 Apr | 951.60 | 196.7 | 78.25 | - | 86 | -27 | 277 |
| 4 Apr | 1026.05 | 118.95 | 68.15 | 49.64 | 294 | -92 | 304 |
| 3 Apr | 1117.10 | 49.6 | 16.55 | 36.96 | 842 | 32 | 396 |
| 2 Apr | 1152.95 | 32.95 | -3.15 | 38.02 | 376 | 36 | 351 |
| 1 Apr | 1148.65 | 34.6 | -2.8 | 37.29 | 438 | 40 | 315 |
| 28 Mar | 1169.15 | 37.65 | -3.25 | 40.54 | 489 | 50 | 275 |
| 27 Mar | 1159.15 | 38.9 | 14.3 | 39.63 | 805 | 87 | 227 |
| 26 Mar | 1182.90 | 23.9 | 1.5 | 34.79 | 19 | 0 | 140 |
| 25 Mar | 1186.25 | 22.4 | 2.8 | 33.17 | 36 | 12 | 140 |
| 24 Mar | 1201.40 | 19 | -4.9 | 33.49 | 67 | 48 | 127 |
| 21 Mar | 1181.30 | 23.9 | 1.9 | 32.30 | 99 | 48 | 79 |
| 20 Mar | 1194.30 | 22 | -18.05 | 32.61 | 65 | 25 | 31 |
| 19 Mar | 1136.00 | 40.1 | -76.45 | 30.39 | 7 | 3 | 3 |
| 18 Mar | 1099.95 | 116.55 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1076.35 | 116.55 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1039.25 | 116.55 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1068.90 | 116.55 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 1087.80 | 116.55 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1057.10 | 116.55 | 0 | - | 0 | 0 | 0 |
For Bharat Forge Ltd - strike price 1140 expiring on 24APR2025
Delta for 1140 PE is -0.78
Historical price for 1140 PE is as follows
On 11 Apr BHARATFORG was trading at 1002.15. The strike last trading price was 148.4, which was -24 lower than the previous day. The implied volatity was 76.00, the open interest changed by -1 which decreased total open position to 271
On 9 Apr BHARATFORG was trading at 969.85. The strike last trading price was 172.85, which was 5.2 higher than the previous day. The implied volatity was 62.02, the open interest changed by -4 which decreased total open position to 269
On 8 Apr BHARATFORG was trading at 970.35. The strike last trading price was 167.65, which was -29.05 lower than the previous day. The implied volatity was 47.87, the open interest changed by -4 which decreased total open position to 273
On 7 Apr BHARATFORG was trading at 951.60. The strike last trading price was 196.7, which was 78.25 higher than the previous day. The implied volatity was -, the open interest changed by -27 which decreased total open position to 277
On 4 Apr BHARATFORG was trading at 1026.05. The strike last trading price was 118.95, which was 68.15 higher than the previous day. The implied volatity was 49.64, the open interest changed by -92 which decreased total open position to 304
On 3 Apr BHARATFORG was trading at 1117.10. The strike last trading price was 49.6, which was 16.55 higher than the previous day. The implied volatity was 36.96, the open interest changed by 32 which increased total open position to 396
On 2 Apr BHARATFORG was trading at 1152.95. The strike last trading price was 32.95, which was -3.15 lower than the previous day. The implied volatity was 38.02, the open interest changed by 36 which increased total open position to 351
On 1 Apr BHARATFORG was trading at 1148.65. The strike last trading price was 34.6, which was -2.8 lower than the previous day. The implied volatity was 37.29, the open interest changed by 40 which increased total open position to 315
On 28 Mar BHARATFORG was trading at 1169.15. The strike last trading price was 37.65, which was -3.25 lower than the previous day. The implied volatity was 40.54, the open interest changed by 50 which increased total open position to 275
On 27 Mar BHARATFORG was trading at 1159.15. The strike last trading price was 38.9, which was 14.3 higher than the previous day. The implied volatity was 39.63, the open interest changed by 87 which increased total open position to 227
On 26 Mar BHARATFORG was trading at 1182.90. The strike last trading price was 23.9, which was 1.5 higher than the previous day. The implied volatity was 34.79, the open interest changed by 0 which decreased total open position to 140
On 25 Mar BHARATFORG was trading at 1186.25. The strike last trading price was 22.4, which was 2.8 higher than the previous day. The implied volatity was 33.17, the open interest changed by 12 which increased total open position to 140
On 24 Mar BHARATFORG was trading at 1201.40. The strike last trading price was 19, which was -4.9 lower than the previous day. The implied volatity was 33.49, the open interest changed by 48 which increased total open position to 127
On 21 Mar BHARATFORG was trading at 1181.30. The strike last trading price was 23.9, which was 1.9 higher than the previous day. The implied volatity was 32.30, the open interest changed by 48 which increased total open position to 79
On 20 Mar BHARATFORG was trading at 1194.30. The strike last trading price was 22, which was -18.05 lower than the previous day. The implied volatity was 32.61, the open interest changed by 25 which increased total open position to 31
On 19 Mar BHARATFORG was trading at 1136.00. The strike last trading price was 40.1, which was -76.45 lower than the previous day. The implied volatity was 30.39, the open interest changed by 3 which increased total open position to 3
On 18 Mar BHARATFORG was trading at 1099.95. The strike last trading price was 116.55, 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 116.55, 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 116.55, 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 10 Mar BHARATFORG was trading at 1068.90. The strike last trading price was 116.55, 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 116.55, 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 116.55, 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
