BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
13 Mar 2025 04:11 PM IST
| BHARATFORG 27MAR2025 1220 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.10
Theta: -0.15
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1039.25 | 0.6 | -1.75 | 38.61 | 95 | 21 | 80 | |||
| 12 Mar | 1090.20 | 2.35 | 1.35 | 35.38 | 5 | -3 | 59 | |||
| 11 Mar | 1064.30 | 1 | -0.2 | 33.05 | 12 | -8 | 62 | |||
| 10 Mar | 1068.90 | 1.2 | -1 | 33.67 | 789 | 67 | 71 | |||
| 7 Mar | 1087.80 | 2.2 | -1.05 | 29.65 | 1 | 0 | 4 | |||
| 6 Mar | 1086.45 | 3.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 1057.10 | 3.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Mar | 1022.80 | 3.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Mar | 1030.25 | 3.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Feb | 1016.50 | 3.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Feb | 1038.40 | 3.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Feb | 1045.45 | 3.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Feb | 1045.20 | 3.25 | 0 | 0.00 | 0 | -2 | 0 | |||
| 24 Feb | 1041.55 | 3.25 | -8.2 | 34.25 | 6 | 0 | 6 | |||
| 21 Feb | 1058.95 | 11.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Feb | 1081.35 | 11.45 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Feb | 1076.05 | 11.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Feb | 1076.95 | 11.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Feb | 1082.65 | 11.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 14 Feb | 1078.35 | 11.45 | 0 | 0.00 | 0 | 6 | 0 | |||
| 13 Feb | 1076.20 | 11.45 | -46.8 | 34.58 | 6 | 5 | 5 | |||
| 12 Feb | 1104.65 | 58.25 | 0 | 7.39 | 0 | 0 | 0 | |||
| 10 Feb | 1134.80 | 58.25 | 0 | 4.72 | 0 | 0 | 0 | |||
| 4 Feb | 1171.90 | 58.25 | 0 | 2.07 | 0 | 0 | 0 | |||
For Bharat Forge Ltd - strike price 1220 expiring on 27MAR2025
Delta for 1220 CE is 0.02
Historical price for 1220 CE is as follows
On 13 Mar BHARATFORG was trading at 1039.25. The strike last trading price was 0.6, which was -1.75 lower than the previous day. The implied volatity was 38.61, the open interest changed by 21 which increased total open position to 80
On 12 Mar BHARATFORG was trading at 1090.20. The strike last trading price was 2.35, which was 1.35 higher than the previous day. The implied volatity was 35.38, the open interest changed by -3 which decreased total open position to 59
On 11 Mar BHARATFORG was trading at 1064.30. The strike last trading price was 1, which was -0.2 lower than the previous day. The implied volatity was 33.05, the open interest changed by -8 which decreased total open position to 62
On 10 Mar BHARATFORG was trading at 1068.90. The strike last trading price was 1.2, which was -1 lower than the previous day. The implied volatity was 33.67, the open interest changed by 67 which increased total open position to 71
On 7 Mar BHARATFORG was trading at 1087.80. The strike last trading price was 2.2, which was -1.05 lower than the previous day. The implied volatity was 29.65, the open interest changed by 0 which decreased total open position to 4
On 6 Mar BHARATFORG was trading at 1086.45. The strike last trading price was 3.25, 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 5 Mar BHARATFORG was trading at 1057.10. The strike last trading price was 3.25, 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 3.25, 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 3.25, 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 3.25, 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 3.25, 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 26 Feb BHARATFORG was trading at 1045.45. The strike last trading price was 3.25, 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 25 Feb BHARATFORG was trading at 1045.20. The strike last trading price was 3.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 24 Feb BHARATFORG was trading at 1041.55. The strike last trading price was 3.25, which was -8.2 lower than the previous day. The implied volatity was 34.25, the open interest changed by 0 which decreased total open position to 6
On 21 Feb BHARATFORG was trading at 1058.95. The strike last trading price was 11.45, 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 11.45, 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 19 Feb BHARATFORG was trading at 1076.05. The strike last trading price was 11.45, 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 18 Feb BHARATFORG was trading at 1076.95. The strike last trading price was 11.45, 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 Feb BHARATFORG was trading at 1082.65. The strike last trading price was 11.45, 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 14 Feb BHARATFORG was trading at 1078.35. The strike last trading price was 11.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 13 Feb BHARATFORG was trading at 1076.20. The strike last trading price was 11.45, which was -46.8 lower than the previous day. The implied volatity was 34.58, the open interest changed by 5 which increased total open position to 5
On 12 Feb BHARATFORG was trading at 1104.65. The strike last trading price was 58.25, which was 0 lower than the previous day. The implied volatity was 7.39, 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 58.25, which was 0 lower than the previous day. The implied volatity was 4.72, 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 58.25, which was 0 lower than the previous day. The implied volatity was 2.07, the open interest changed by 0 which decreased total open position to 0
| BHARATFORG 27MAR2025 1220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1039.25 | 80.6 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1090.20 | 80.6 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1064.30 | 80.6 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1068.90 | 80.6 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 1087.80 | 80.6 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1086.45 | 80.6 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 1057.10 | 80.6 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 1022.80 | 80.6 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 1030.25 | 80.6 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Feb | 1016.50 | 80.6 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1038.40 | 80.6 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1045.45 | 80.6 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1045.20 | 80.6 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 1041.55 | 80.6 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 1058.95 | 80.6 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 1081.35 | 80.6 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 1076.05 | 80.6 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 1076.95 | 80.6 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 1082.65 | 80.6 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 1078.35 | 80.6 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 1076.20 | 80.6 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 1104.65 | 80.6 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 1134.80 | 80.6 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 1171.90 | 80.6 | 0 | - | 0 | 0 | 0 |
For Bharat Forge Ltd - strike price 1220 expiring on 27MAR2025
Delta for 1220 PE is -
Historical price for 1220 PE is as follows
On 13 Mar BHARATFORG was trading at 1039.25. The strike last trading price was 80.6, 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 12 Mar BHARATFORG was trading at 1090.20. The strike last trading price was 80.6, 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 80.6, 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 80.6, 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 80.6, 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 6 Mar BHARATFORG was trading at 1086.45. The strike last trading price was 80.6, 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 5 Mar BHARATFORG was trading at 1057.10. The strike last trading price was 80.6, 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 80.6, 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 80.6, 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 80.6, 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 27 Feb BHARATFORG was trading at 1038.40. The strike last trading price was 80.6, 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 26 Feb BHARATFORG was trading at 1045.45. The strike last trading price was 80.6, 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 25 Feb BHARATFORG was trading at 1045.20. The strike last trading price was 80.6, 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 24 Feb BHARATFORG was trading at 1041.55. The strike last trading price was 80.6, 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 21 Feb BHARATFORG was trading at 1058.95. The strike last trading price was 80.6, 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 20 Feb BHARATFORG was trading at 1081.35. The strike last trading price was 80.6, 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 Feb BHARATFORG was trading at 1076.05. The strike last trading price was 80.6, 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 18 Feb BHARATFORG was trading at 1076.95. The strike last trading price was 80.6, 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 Feb BHARATFORG was trading at 1082.65. The strike last trading price was 80.6, 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 14 Feb BHARATFORG was trading at 1078.35. The strike last trading price was 80.6, 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 13 Feb BHARATFORG was trading at 1076.20. The strike last trading price was 80.6, 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 12 Feb BHARATFORG was trading at 1104.65. The strike last trading price was 80.6, 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 Feb BHARATFORG was trading at 1134.80. The strike last trading price was 80.6, 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 4 Feb BHARATFORG was trading at 1171.90. The strike last trading price was 80.6, 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
