BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
11 Apr 2025 04:11 PM IST
| BHARATFORG 24APR2025 1220 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.13
Theta: -0.27
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1002.15 | 1.1 | 0.05 | 52.37 | 534 | -61 | 618 | |||
| 9 Apr | 969.85 | 1.05 | -0.15 | 55.88 | 81 | 30 | 670 | |||
| 8 Apr | 970.35 | 1.2 | -0.15 | 55.00 | 77 | 22 | 642 | |||
| 7 Apr | 951.60 | 1.35 | -0.5 | 56.75 | 284 | 23 | 619 | |||
| 4 Apr | 1026.05 | 2.05 | -4.75 | 41.70 | 657 | 133 | 596 | |||
| 3 Apr | 1117.10 | 6.9 | -7.55 | 33.18 | 788 | 124 | 465 | |||
|
|
||||||||||
| 2 Apr | 1152.95 | 14.5 | 1.05 | 31.59 | 670 | 100 | 337 | |||
| 1 Apr | 1148.65 | 13.85 | -3.15 | 31.27 | 429 | 10 | 240 | |||
| 28 Mar | 1169.15 | 16.55 | -1.9 | 28.56 | 551 | 68 | 230 | |||
| 27 Mar | 1159.15 | 18.65 | -6.3 | 30.93 | 1,041 | 71 | 163 | |||
| 26 Mar | 1182.90 | 24.85 | -3.4 | 27.45 | 70 | 17 | 92 | |||
| 25 Mar | 1186.25 | 28.85 | -9.25 | 29.74 | 54 | 12 | 74 | |||
| 24 Mar | 1201.40 | 37.95 | 6.95 | 30.74 | 66 | 14 | 63 | |||
| 21 Mar | 1181.30 | 31 | -6.6 | 29.58 | 13 | -2 | 49 | |||
| 20 Mar | 1194.30 | 37.7 | 21.2 | 30.80 | 83 | 12 | 52 | |||
| 19 Mar | 1136.00 | 15.4 | 6.6 | 28.83 | 4 | 1 | 40 | |||
| 17 Mar | 1076.35 | 8.8 | -0.75 | 32.75 | 1 | 0 | 38 | |||
| 11 Mar | 1064.30 | 9.5 | -4.75 | 32.60 | 2 | 0 | 38 | |||
| 10 Mar | 1068.90 | 14.25 | 0.45 | 37.62 | 1 | 0 | 37 | |||
| 7 Mar | 1087.80 | 13.65 | 1.3 | 31.19 | 94 | 37 | 37 | |||
For Bharat Forge Ltd - strike price 1220 expiring on 24APR2025
Delta for 1220 CE is 0.03
Historical price for 1220 CE is as follows
On 11 Apr BHARATFORG was trading at 1002.15. The strike last trading price was 1.1, which was 0.05 higher than the previous day. The implied volatity was 52.37, the open interest changed by -61 which decreased total open position to 618
On 9 Apr BHARATFORG was trading at 969.85. The strike last trading price was 1.05, which was -0.15 lower than the previous day. The implied volatity was 55.88, the open interest changed by 30 which increased total open position to 670
On 8 Apr BHARATFORG was trading at 970.35. The strike last trading price was 1.2, which was -0.15 lower than the previous day. The implied volatity was 55.00, the open interest changed by 22 which increased total open position to 642
On 7 Apr BHARATFORG was trading at 951.60. The strike last trading price was 1.35, which was -0.5 lower than the previous day. The implied volatity was 56.75, the open interest changed by 23 which increased total open position to 619
On 4 Apr BHARATFORG was trading at 1026.05. The strike last trading price was 2.05, which was -4.75 lower than the previous day. The implied volatity was 41.70, the open interest changed by 133 which increased total open position to 596
On 3 Apr BHARATFORG was trading at 1117.10. The strike last trading price was 6.9, which was -7.55 lower than the previous day. The implied volatity was 33.18, the open interest changed by 124 which increased total open position to 465
On 2 Apr BHARATFORG was trading at 1152.95. The strike last trading price was 14.5, which was 1.05 higher than the previous day. The implied volatity was 31.59, the open interest changed by 100 which increased total open position to 337
On 1 Apr BHARATFORG was trading at 1148.65. The strike last trading price was 13.85, which was -3.15 lower than the previous day. The implied volatity was 31.27, the open interest changed by 10 which increased total open position to 240
On 28 Mar BHARATFORG was trading at 1169.15. The strike last trading price was 16.55, which was -1.9 lower than the previous day. The implied volatity was 28.56, the open interest changed by 68 which increased total open position to 230
On 27 Mar BHARATFORG was trading at 1159.15. The strike last trading price was 18.65, which was -6.3 lower than the previous day. The implied volatity was 30.93, the open interest changed by 71 which increased total open position to 163
On 26 Mar BHARATFORG was trading at 1182.90. The strike last trading price was 24.85, which was -3.4 lower than the previous day. The implied volatity was 27.45, the open interest changed by 17 which increased total open position to 92
On 25 Mar BHARATFORG was trading at 1186.25. The strike last trading price was 28.85, which was -9.25 lower than the previous day. The implied volatity was 29.74, the open interest changed by 12 which increased total open position to 74
On 24 Mar BHARATFORG was trading at 1201.40. The strike last trading price was 37.95, which was 6.95 higher than the previous day. The implied volatity was 30.74, the open interest changed by 14 which increased total open position to 63
On 21 Mar BHARATFORG was trading at 1181.30. The strike last trading price was 31, which was -6.6 lower than the previous day. The implied volatity was 29.58, the open interest changed by -2 which decreased total open position to 49
On 20 Mar BHARATFORG was trading at 1194.30. The strike last trading price was 37.7, which was 21.2 higher than the previous day. The implied volatity was 30.80, the open interest changed by 12 which increased total open position to 52
On 19 Mar BHARATFORG was trading at 1136.00. The strike last trading price was 15.4, which was 6.6 higher than the previous day. The implied volatity was 28.83, the open interest changed by 1 which increased total open position to 40
On 17 Mar BHARATFORG was trading at 1076.35. The strike last trading price was 8.8, which was -0.75 lower than the previous day. The implied volatity was 32.75, the open interest changed by 0 which decreased total open position to 38
On 11 Mar BHARATFORG was trading at 1064.30. The strike last trading price was 9.5, which was -4.75 lower than the previous day. The implied volatity was 32.60, the open interest changed by 0 which decreased total open position to 38
On 10 Mar BHARATFORG was trading at 1068.90. The strike last trading price was 14.25, which was 0.45 higher than the previous day. The implied volatity was 37.62, the open interest changed by 0 which decreased total open position to 37
On 7 Mar BHARATFORG was trading at 1087.80. The strike last trading price was 13.65, which was 1.3 higher than the previous day. The implied volatity was 31.19, the open interest changed by 37 which increased total open position to 37
| BHARATFORG 24APR2025 1220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1002.15 | 103 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 969.85 | 103 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 970.35 | 103 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 951.60 | 103 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 1026.05 | 103 | 0 | 0.00 | 0 | 4 | 0 |
| 3 Apr | 1117.10 | 103 | 18.65 | 30.19 | 6 | 2 | 11 |
| 2 Apr | 1152.95 | 84.35 | -1.2 | 42.82 | 10 | 1 | 10 |
| 1 Apr | 1148.65 | 85.55 | 4.75 | 40.65 | 25 | 4 | 8 |
| 28 Mar | 1169.15 | 80.8 | 19.05 | 39.62 | 4 | 1 | 4 |
| 27 Mar | 1159.15 | 61.75 | 0 | 0.00 | 0 | -1 | 0 |
| 26 Mar | 1182.90 | 61.75 | 2.45 | 34.80 | 1 | 0 | 4 |
| 25 Mar | 1186.25 | 59.3 | 9.3 | 33.41 | 4 | 0 | 4 |
| 24 Mar | 1201.40 | 50 | -10 | 31.80 | 7 | 3 | 4 |
| 21 Mar | 1181.30 | 60 | -120.6 | 31.98 | 1 | 0 | 0 |
| 20 Mar | 1194.30 | 180.6 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1136.00 | 180.6 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1076.35 | 180.6 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1064.30 | 180.6 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1068.90 | 180.6 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 1087.80 | 180.6 | 0 | - | 0 | 0 | 0 |
For Bharat Forge Ltd - strike price 1220 expiring on 24APR2025
Delta for 1220 PE is 0.00
Historical price for 1220 PE is as follows
On 11 Apr BHARATFORG was trading at 1002.15. The strike last trading price was 103, 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 103, 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 103, 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 7 Apr BHARATFORG was trading at 951.60. The strike last trading price was 103, 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 Apr BHARATFORG was trading at 1026.05. The strike last trading price was 103, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 3 Apr BHARATFORG was trading at 1117.10. The strike last trading price was 103, which was 18.65 higher than the previous day. The implied volatity was 30.19, the open interest changed by 2 which increased total open position to 11
On 2 Apr BHARATFORG was trading at 1152.95. The strike last trading price was 84.35, which was -1.2 lower than the previous day. The implied volatity was 42.82, the open interest changed by 1 which increased total open position to 10
On 1 Apr BHARATFORG was trading at 1148.65. The strike last trading price was 85.55, which was 4.75 higher than the previous day. The implied volatity was 40.65, the open interest changed by 4 which increased total open position to 8
On 28 Mar BHARATFORG was trading at 1169.15. The strike last trading price was 80.8, which was 19.05 higher than the previous day. The implied volatity was 39.62, the open interest changed by 1 which increased total open position to 4
On 27 Mar BHARATFORG was trading at 1159.15. The strike last trading price was 61.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 26 Mar BHARATFORG was trading at 1182.90. The strike last trading price was 61.75, which was 2.45 higher than the previous day. The implied volatity was 34.80, the open interest changed by 0 which decreased total open position to 4
On 25 Mar BHARATFORG was trading at 1186.25. The strike last trading price was 59.3, which was 9.3 higher than the previous day. The implied volatity was 33.41, the open interest changed by 0 which decreased total open position to 4
On 24 Mar BHARATFORG was trading at 1201.40. The strike last trading price was 50, which was -10 lower than the previous day. The implied volatity was 31.80, the open interest changed by 3 which increased total open position to 4
On 21 Mar BHARATFORG was trading at 1181.30. The strike last trading price was 60, which was -120.6 lower than the previous day. The implied volatity was 31.98, the open interest changed by 0 which decreased total open position to 0
On 20 Mar BHARATFORG was trading at 1194.30. The strike last trading price was 180.6, 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 19 Mar BHARATFORG was trading at 1136.00. The strike last trading price was 180.6, 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 180.6, 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 11 Mar BHARATFORG was trading at 1064.30. The strike last trading price was 180.6, 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 180.6, 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 180.6, 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
