BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
16 Apr 2025 11:31 AM IST
| BHARATFORG 24APR2025 1180 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.22
Theta: -0.61
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 16 Apr | 1067.50 | 2.2 | -1.35 | 43.75 | 280 | 38 | 691 | |||
| 15 Apr | 1073.10 | 3.6 | 1.65 | 45.42 | 722 | -102 | 655 | |||
| 11 Apr | 1002.15 | 2.05 | 0.55 | 50.26 | 1,544 | 88 | 757 | |||
| 9 Apr | 969.85 | 1.5 | -0.1 | 52.08 | 229 | -75 | 669 | |||
| 8 Apr | 970.35 | 1.55 | -0.25 | 50.43 | 241 | 21 | 745 | |||
| 7 Apr | 951.60 | 1.85 | -1 | 53.03 | 360 | -5 | 736 | |||
| 4 Apr | 1026.05 | 2.95 | -10.6 | 37.82 | 2,029 | 322 | 745 | |||
|
|
||||||||||
| 3 Apr | 1117.10 | 13.9 | -12.2 | 32.61 | 827 | 13 | 422 | |||
| 2 Apr | 1152.95 | 26.3 | 1.75 | 30.67 | 418 | 15 | 409 | |||
| 1 Apr | 1148.65 | 25 | -3.9 | 30.25 | 547 | -26 | 395 | |||
| 28 Mar | 1169.15 | 28.4 | -2.15 | 26.89 | 1,505 | 87 | 421 | |||
| 27 Mar | 1159.15 | 31.3 | -9.65 | 30.04 | 1,914 | 229 | 341 | |||
| 26 Mar | 1182.90 | 38.3 | -8.15 | 24.00 | 146 | 3 | 112 | |||
| 25 Mar | 1186.25 | 45.5 | -13.35 | 28.62 | 100 | 35 | 109 | |||
| 24 Mar | 1201.40 | 59 | 10.15 | 31.16 | 41 | -1 | 75 | |||
| 21 Mar | 1181.30 | 48.7 | -8.4 | 29.29 | 103 | 22 | 72 | |||
| 20 Mar | 1194.30 | 57.25 | 30.25 | 30.85 | 172 | 16 | 43 | |||
| 19 Mar | 1136.00 | 26.55 | 16.55 | 28.53 | 164 | 25 | 26 | |||
| 18 Mar | 1099.95 | 10 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 1076.35 | 10 | 0 | 0.00 | 0 | 1 | 0 | |||
| 13 Mar | 1039.25 | 10 | -8.65 | 33.34 | 2 | 1 | 1 | |||
| 10 Mar | 1068.90 | 18.65 | 0 | 6.83 | 0 | 0 | 0 | |||
| 7 Mar | 1087.80 | 18.65 | 0 | 4.94 | 0 | 0 | 0 | |||
For Bharat Forge Ltd - strike price 1180 expiring on 24APR2025
Delta for 1180 CE is 0.07
Historical price for 1180 CE is as follows
On 16 Apr BHARATFORG was trading at 1067.50. The strike last trading price was 2.2, which was -1.35 lower than the previous day. The implied volatity was 43.75, the open interest changed by 38 which increased total open position to 691
On 15 Apr BHARATFORG was trading at 1073.10. The strike last trading price was 3.6, which was 1.65 higher than the previous day. The implied volatity was 45.42, the open interest changed by -102 which decreased total open position to 655
On 11 Apr BHARATFORG was trading at 1002.15. The strike last trading price was 2.05, which was 0.55 higher than the previous day. The implied volatity was 50.26, the open interest changed by 88 which increased total open position to 757
On 9 Apr BHARATFORG was trading at 969.85. The strike last trading price was 1.5, which was -0.1 lower than the previous day. The implied volatity was 52.08, the open interest changed by -75 which decreased total open position to 669
On 8 Apr BHARATFORG was trading at 970.35. The strike last trading price was 1.55, which was -0.25 lower than the previous day. The implied volatity was 50.43, the open interest changed by 21 which increased total open position to 745
On 7 Apr BHARATFORG was trading at 951.60. The strike last trading price was 1.85, which was -1 lower than the previous day. The implied volatity was 53.03, the open interest changed by -5 which decreased total open position to 736
On 4 Apr BHARATFORG was trading at 1026.05. The strike last trading price was 2.95, which was -10.6 lower than the previous day. The implied volatity was 37.82, the open interest changed by 322 which increased total open position to 745
On 3 Apr BHARATFORG was trading at 1117.10. The strike last trading price was 13.9, which was -12.2 lower than the previous day. The implied volatity was 32.61, the open interest changed by 13 which increased total open position to 422
On 2 Apr BHARATFORG was trading at 1152.95. The strike last trading price was 26.3, which was 1.75 higher than the previous day. The implied volatity was 30.67, the open interest changed by 15 which increased total open position to 409
On 1 Apr BHARATFORG was trading at 1148.65. The strike last trading price was 25, which was -3.9 lower than the previous day. The implied volatity was 30.25, the open interest changed by -26 which decreased total open position to 395
On 28 Mar BHARATFORG was trading at 1169.15. The strike last trading price was 28.4, which was -2.15 lower than the previous day. The implied volatity was 26.89, the open interest changed by 87 which increased total open position to 421
On 27 Mar BHARATFORG was trading at 1159.15. The strike last trading price was 31.3, which was -9.65 lower than the previous day. The implied volatity was 30.04, the open interest changed by 229 which increased total open position to 341
On 26 Mar BHARATFORG was trading at 1182.90. The strike last trading price was 38.3, which was -8.15 lower than the previous day. The implied volatity was 24.00, the open interest changed by 3 which increased total open position to 112
On 25 Mar BHARATFORG was trading at 1186.25. The strike last trading price was 45.5, which was -13.35 lower than the previous day. The implied volatity was 28.62, the open interest changed by 35 which increased total open position to 109
On 24 Mar BHARATFORG was trading at 1201.40. The strike last trading price was 59, which was 10.15 higher than the previous day. The implied volatity was 31.16, the open interest changed by -1 which decreased total open position to 75
On 21 Mar BHARATFORG was trading at 1181.30. The strike last trading price was 48.7, which was -8.4 lower than the previous day. The implied volatity was 29.29, the open interest changed by 22 which increased total open position to 72
On 20 Mar BHARATFORG was trading at 1194.30. The strike last trading price was 57.25, which was 30.25 higher than the previous day. The implied volatity was 30.85, the open interest changed by 16 which increased total open position to 43
On 19 Mar BHARATFORG was trading at 1136.00. The strike last trading price was 26.55, which was 16.55 higher than the previous day. The implied volatity was 28.53, the open interest changed by 25 which increased total open position to 26
On 18 Mar BHARATFORG was trading at 1099.95. The strike last trading price was 10, 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 17 Mar BHARATFORG was trading at 1076.35. The strike last trading price was 10, 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 13 Mar BHARATFORG was trading at 1039.25. The strike last trading price was 10, which was -8.65 lower than the previous day. The implied volatity was 33.34, the open interest changed by 1 which increased total open position to 1
On 10 Mar BHARATFORG was trading at 1068.90. The strike last trading price was 18.65, which was 0 lower than the previous day. The implied volatity was 6.83, 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 18.65, which was 0 lower than the previous day. The implied volatity was 4.94, the open interest changed by 0 which decreased total open position to 0
| BHARATFORG 24APR2025 1180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.76
Vega: 0.50
Theta: -2.39
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 16 Apr | 1067.50 | 128.1 | 11.1 | 86.19 | 7 | 1 | 146 |
| 15 Apr | 1073.10 | 117 | -91.3 | 67.26 | 12 | 146 | 146 |
| 11 Apr | 1002.15 | 208.3 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 969.85 | 208.3 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 970.35 | 208.3 | -19.35 | 59.28 | 1 | 0 | 153 |
| 7 Apr | 951.60 | 227.65 | 63.35 | - | 2 | 0 | 153 |
| 4 Apr | 1026.05 | 164.3 | 84.55 | 67.59 | 26 | -7 | 153 |
| 3 Apr | 1117.10 | 80.9 | 25.8 | 42.16 | 69 | -18 | 159 |
| 2 Apr | 1152.95 | 55.1 | -3.65 | 39.52 | 83 | 10 | 177 |
| 1 Apr | 1148.65 | 58.75 | 0.3 | 40.05 | 78 | -8 | 166 |
| 28 Mar | 1169.15 | 60.3 | -2.9 | 42.86 | 268 | -1 | 174 |
| 27 Mar | 1159.15 | 62.5 | 21.2 | 42.31 | 464 | 88 | 174 |
| 26 Mar | 1182.90 | 41.85 | 3.15 | 36.11 | 70 | 24 | 85 |
| 25 Mar | 1186.25 | 38 | 6.5 | 32.93 | 103 | 34 | 61 |
| 24 Mar | 1201.40 | 31.5 | -7.7 | 32.35 | 9 | -2 | 26 |
| 21 Mar | 1181.30 | 39.25 | 7.25 | 31.75 | 45 | 26 | 27 |
| 20 Mar | 1194.30 | 32 | -115.35 | 29.10 | 1 | 0 | 0 |
| 19 Mar | 1136.00 | 147.35 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1099.95 | 147.35 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1076.35 | 147.35 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1039.25 | 147.35 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1068.90 | 147.35 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 1087.80 | 147.35 | 0 | - | 0 | 0 | 0 |
For Bharat Forge Ltd - strike price 1180 expiring on 24APR2025
Delta for 1180 PE is -0.76
Historical price for 1180 PE is as follows
On 16 Apr BHARATFORG was trading at 1067.50. The strike last trading price was 128.1, which was 11.1 higher than the previous day. The implied volatity was 86.19, the open interest changed by 1 which increased total open position to 146
On 15 Apr BHARATFORG was trading at 1073.10. The strike last trading price was 117, which was -91.3 lower than the previous day. The implied volatity was 67.26, the open interest changed by 146 which increased total open position to 146
On 11 Apr BHARATFORG was trading at 1002.15. The strike last trading price was 208.3, 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 9 Apr BHARATFORG was trading at 969.85. The strike last trading price was 208.3, 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 8 Apr BHARATFORG was trading at 970.35. The strike last trading price was 208.3, which was -19.35 lower than the previous day. The implied volatity was 59.28, the open interest changed by 0 which decreased total open position to 153
On 7 Apr BHARATFORG was trading at 951.60. The strike last trading price was 227.65, which was 63.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 153
On 4 Apr BHARATFORG was trading at 1026.05. The strike last trading price was 164.3, which was 84.55 higher than the previous day. The implied volatity was 67.59, the open interest changed by -7 which decreased total open position to 153
On 3 Apr BHARATFORG was trading at 1117.10. The strike last trading price was 80.9, which was 25.8 higher than the previous day. The implied volatity was 42.16, the open interest changed by -18 which decreased total open position to 159
On 2 Apr BHARATFORG was trading at 1152.95. The strike last trading price was 55.1, which was -3.65 lower than the previous day. The implied volatity was 39.52, the open interest changed by 10 which increased total open position to 177
On 1 Apr BHARATFORG was trading at 1148.65. The strike last trading price was 58.75, which was 0.3 higher than the previous day. The implied volatity was 40.05, the open interest changed by -8 which decreased total open position to 166
On 28 Mar BHARATFORG was trading at 1169.15. The strike last trading price was 60.3, which was -2.9 lower than the previous day. The implied volatity was 42.86, the open interest changed by -1 which decreased total open position to 174
On 27 Mar BHARATFORG was trading at 1159.15. The strike last trading price was 62.5, which was 21.2 higher than the previous day. The implied volatity was 42.31, the open interest changed by 88 which increased total open position to 174
On 26 Mar BHARATFORG was trading at 1182.90. The strike last trading price was 41.85, which was 3.15 higher than the previous day. The implied volatity was 36.11, the open interest changed by 24 which increased total open position to 85
On 25 Mar BHARATFORG was trading at 1186.25. The strike last trading price was 38, which was 6.5 higher than the previous day. The implied volatity was 32.93, the open interest changed by 34 which increased total open position to 61
On 24 Mar BHARATFORG was trading at 1201.40. The strike last trading price was 31.5, which was -7.7 lower than the previous day. The implied volatity was 32.35, the open interest changed by -2 which decreased total open position to 26
On 21 Mar BHARATFORG was trading at 1181.30. The strike last trading price was 39.25, which was 7.25 higher than the previous day. The implied volatity was 31.75, the open interest changed by 26 which increased total open position to 27
On 20 Mar BHARATFORG was trading at 1194.30. The strike last trading price was 32, which was -115.35 lower than the previous day. The implied volatity was 29.10, 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 147.35, 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 18 Mar BHARATFORG was trading at 1099.95. The strike last trading price was 147.35, 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 17 Mar BHARATFORG was trading at 1076.35. The strike last trading price was 147.35, 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 13 Mar BHARATFORG was trading at 1039.25. The strike last trading price was 147.35, 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 10 Mar BHARATFORG was trading at 1068.90. The strike last trading price was 147.35, 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 7 Mar BHARATFORG was trading at 1087.80. The strike last trading price was 147.35, 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
