BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
13 Mar 2025 04:11 PM IST
| BHARATFORG 27MAR2025 1180 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.18
Theta: -0.23
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1039.25 | 1.15 | -3.65 | 35.32 | 473 | 25 | 208 | |||
| 12 Mar | 1090.20 | 4.9 | 3 | 32.88 | 284 | 51 | 183 | |||
| 11 Mar | 1064.30 | 1.85 | -0.6 | 29.34 | 207 | -56 | 134 | |||
| 10 Mar | 1068.90 | 2.5 | -2.7 | 31.12 | 212 | 32 | 196 | |||
| 7 Mar | 1087.80 | 5.35 | -0.9 | 28.59 | 192 | 31 | 164 | |||
| 6 Mar | 1086.45 | 6.25 | 2.7 | 30.37 | 290 | 12 | 131 | |||
| 5 Mar | 1057.10 | 3.65 | 1.75 | 31.52 | 120 | -17 | 127 | |||
| 4 Mar | 1022.80 | 1.9 | -0.45 | 33.83 | 151 | 72 | 145 | |||
| 3 Mar | 1030.25 | 2.25 | 0.35 | 32.68 | 37 | 13 | 72 | |||
| 28 Feb | 1016.50 | 1.9 | -0.95 | 31.81 | 84 | 60 | 61 | |||
| 27 Feb | 1038.40 | 2.85 | -1.85 | 30.04 | 1 | 0 | 1 | |||
| 26 Feb | 1045.45 | 4.7 | -71.95 | 30.88 | 1 | 1 | 0 | |||
| 25 Feb | 1045.20 | 4.7 | -71.95 | 30.88 | 1 | 0 | 0 | |||
| 24 Feb | 1041.55 | 76.65 | 0 | 10.91 | 0 | 0 | 0 | |||
| 21 Feb | 1058.95 | 76.65 | 0 | 8.78 | 0 | 0 | 0 | |||
| 20 Feb | 1081.35 | 76.65 | 0 | 6.42 | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Feb | 1076.05 | 76.65 | 0 | 7.06 | 0 | 0 | 0 | |||
| 18 Feb | 1076.95 | 76.65 | 0 | 6.97 | 0 | 0 | 0 | |||
| 17 Feb | 1082.65 | 76.65 | 0 | 6.48 | 0 | 0 | 0 | |||
| 14 Feb | 1078.35 | 76.65 | 0 | 6.41 | 0 | 0 | 0 | |||
| 13 Feb | 1076.20 | 76.65 | 0 | 6.53 | 0 | 0 | 0 | |||
| 12 Feb | 1104.65 | 76.65 | 0 | 4.91 | 0 | 0 | 0 | |||
| 10 Feb | 1134.80 | 76.65 | 0 | 2.29 | 0 | 0 | 0 | |||
| 4 Feb | 1171.90 | 76.65 | 0 | - | 0 | 0 | 0 | |||
For Bharat Forge Ltd - strike price 1180 expiring on 27MAR2025
Delta for 1180 CE is 0.04
Historical price for 1180 CE is as follows
On 13 Mar BHARATFORG was trading at 1039.25. The strike last trading price was 1.15, which was -3.65 lower than the previous day. The implied volatity was 35.32, the open interest changed by 25 which increased total open position to 208
On 12 Mar BHARATFORG was trading at 1090.20. The strike last trading price was 4.9, which was 3 higher than the previous day. The implied volatity was 32.88, the open interest changed by 51 which increased total open position to 183
On 11 Mar BHARATFORG was trading at 1064.30. The strike last trading price was 1.85, which was -0.6 lower than the previous day. The implied volatity was 29.34, the open interest changed by -56 which decreased total open position to 134
On 10 Mar BHARATFORG was trading at 1068.90. The strike last trading price was 2.5, which was -2.7 lower than the previous day. The implied volatity was 31.12, the open interest changed by 32 which increased total open position to 196
On 7 Mar BHARATFORG was trading at 1087.80. The strike last trading price was 5.35, which was -0.9 lower than the previous day. The implied volatity was 28.59, the open interest changed by 31 which increased total open position to 164
On 6 Mar BHARATFORG was trading at 1086.45. The strike last trading price was 6.25, which was 2.7 higher than the previous day. The implied volatity was 30.37, the open interest changed by 12 which increased total open position to 131
On 5 Mar BHARATFORG was trading at 1057.10. The strike last trading price was 3.65, which was 1.75 higher than the previous day. The implied volatity was 31.52, the open interest changed by -17 which decreased total open position to 127
On 4 Mar BHARATFORG was trading at 1022.80. The strike last trading price was 1.9, which was -0.45 lower than the previous day. The implied volatity was 33.83, the open interest changed by 72 which increased total open position to 145
On 3 Mar BHARATFORG was trading at 1030.25. The strike last trading price was 2.25, which was 0.35 higher than the previous day. The implied volatity was 32.68, the open interest changed by 13 which increased total open position to 72
On 28 Feb BHARATFORG was trading at 1016.50. The strike last trading price was 1.9, which was -0.95 lower than the previous day. The implied volatity was 31.81, the open interest changed by 60 which increased total open position to 61
On 27 Feb BHARATFORG was trading at 1038.40. The strike last trading price was 2.85, which was -1.85 lower than the previous day. The implied volatity was 30.04, the open interest changed by 0 which decreased total open position to 1
On 26 Feb BHARATFORG was trading at 1045.45. The strike last trading price was 4.7, which was -71.95 lower than the previous day. The implied volatity was 30.88, the open interest changed by 1 which increased total open position to 0
On 25 Feb BHARATFORG was trading at 1045.20. The strike last trading price was 4.7, which was -71.95 lower than the previous day. The implied volatity was 30.88, the open interest changed by 0 which decreased total open position to 0
On 24 Feb BHARATFORG was trading at 1041.55. The strike last trading price was 76.65, which was 0 lower than the previous day. The implied volatity was 10.91, the open interest changed by 0 which decreased total open position to 0
On 21 Feb BHARATFORG was trading at 1058.95. The strike last trading price was 76.65, which was 0 lower than the previous day. The implied volatity was 8.78, the open interest changed by 0 which decreased total open position to 0
On 20 Feb BHARATFORG was trading at 1081.35. The strike last trading price was 76.65, which was 0 lower than the previous day. The implied volatity was 6.42, the open interest changed by 0 which decreased total open position to 0
On 19 Feb BHARATFORG was trading at 1076.05. The strike last trading price was 76.65, which was 0 lower than the previous day. The implied volatity was 7.06, the open interest changed by 0 which decreased total open position to 0
On 18 Feb BHARATFORG was trading at 1076.95. The strike last trading price was 76.65, which was 0 lower than the previous day. The implied volatity was 6.97, the open interest changed by 0 which decreased total open position to 0
On 17 Feb BHARATFORG was trading at 1082.65. The strike last trading price was 76.65, which was 0 lower than the previous day. The implied volatity was 6.48, 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 76.65, which was 0 lower than the previous day. The implied volatity was 6.41, 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 76.65, which was 0 lower than the previous day. The implied volatity was 6.53, 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 76.65, which was 0 lower than the previous day. The implied volatity was 4.91, 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 76.65, which was 0 lower than the previous day. The implied volatity was 2.29, the open interest changed by 0 which decreased total open position to 0
On 4 Feb BHARATFORG was trading at 1171.90. The strike last trading price was 76.65, 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
| BHARATFORG 27MAR2025 1180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1039.25 | 96.9 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 1090.20 | 96.9 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 1064.30 | 96.9 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 1068.90 | 96.9 | 0 | 0.00 | 0 | 1 | 0 |
| 7 Mar | 1087.80 | 96.9 | 2.75 | 41.78 | 3 | 0 | 6 |
| 6 Mar | 1086.45 | 94.15 | -40.85 | 32.94 | 10 | 3 | 6 |
| 5 Mar | 1057.10 | 135 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 1022.80 | 135 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 1030.25 | 135 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Feb | 1016.50 | 135 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Feb | 1038.40 | 135 | 5 | - | 1 | 0 | 2 |
| 26 Feb | 1045.45 | 130 | 20 | 31.59 | 1 | 1 | 1 |
| 25 Feb | 1045.20 | 130 | 20 | 31.59 | 1 | 0 | 1 |
| 24 Feb | 1041.55 | 110 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Feb | 1058.95 | 110 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Feb | 1081.35 | 110 | 0 | 0.00 | 0 | 1 | 0 |
| 19 Feb | 1076.05 | 110 | 50.5 | 36.05 | 1 | 0 | 0 |
| 18 Feb | 1076.95 | 59.5 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 1082.65 | 59.5 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 1078.35 | 59.5 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 1076.20 | 59.5 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 1104.65 | 59.5 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 1134.80 | 59.5 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 1171.90 | 59.5 | 0 | 0.59 | 0 | 0 | 0 |
For Bharat Forge Ltd - strike price 1180 expiring on 27MAR2025
Delta for 1180 PE is 0.00
Historical price for 1180 PE is as follows
On 13 Mar BHARATFORG was trading at 1039.25. The strike last trading price was 96.9, 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 12 Mar BHARATFORG was trading at 1090.20. The strike last trading price was 96.9, 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 11 Mar BHARATFORG was trading at 1064.30. The strike last trading price was 96.9, 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 10 Mar BHARATFORG was trading at 1068.90. The strike last trading price was 96.9, 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 7 Mar BHARATFORG was trading at 1087.80. The strike last trading price was 96.9, which was 2.75 higher than the previous day. The implied volatity was 41.78, the open interest changed by 0 which decreased total open position to 6
On 6 Mar BHARATFORG was trading at 1086.45. The strike last trading price was 94.15, which was -40.85 lower than the previous day. The implied volatity was 32.94, the open interest changed by 3 which increased total open position to 6
On 5 Mar BHARATFORG was trading at 1057.10. The strike last trading price was 135, 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 4 Mar BHARATFORG was trading at 1022.80. The strike last trading price was 135, 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 3 Mar BHARATFORG was trading at 1030.25. The strike last trading price was 135, 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 28 Feb BHARATFORG was trading at 1016.50. The strike last trading price was 135, 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 27 Feb BHARATFORG was trading at 1038.40. The strike last trading price was 135, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 26 Feb BHARATFORG was trading at 1045.45. The strike last trading price was 130, which was 20 higher than the previous day. The implied volatity was 31.59, the open interest changed by 1 which increased total open position to 1
On 25 Feb BHARATFORG was trading at 1045.20. The strike last trading price was 130, which was 20 higher than the previous day. The implied volatity was 31.59, the open interest changed by 0 which decreased total open position to 1
On 24 Feb BHARATFORG was trading at 1041.55. The strike last trading price was 110, 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 21 Feb BHARATFORG was trading at 1058.95. The strike last trading price was 110, 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 20 Feb BHARATFORG was trading at 1081.35. The strike last trading price was 110, 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 19 Feb BHARATFORG was trading at 1076.05. The strike last trading price was 110, which was 50.5 higher than the previous day. The implied volatity was 36.05, the open interest changed by 0 which decreased total open position to 0
On 18 Feb BHARATFORG was trading at 1076.95. The strike last trading price was 59.5, 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 Feb BHARATFORG was trading at 1082.65. The strike last trading price was 59.5, 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 14 Feb BHARATFORG was trading at 1078.35. The strike last trading price was 59.5, 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 Feb BHARATFORG was trading at 1076.20. The strike last trading price was 59.5, 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 12 Feb BHARATFORG was trading at 1104.65. The strike last trading price was 59.5, 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 59.5, 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 Feb BHARATFORG was trading at 1171.90. The strike last trading price was 59.5, which was 0 lower than the previous day. The implied volatity was 0.59, the open interest changed by 0 which decreased total open position to 0
