`
[--[65.84.65.76]--]
BHARATFORG
Bharat Forge Ltd

1271.95 11.20 (0.89%)

Back to Option Chain


Historical option data for BHARATFORG

07 Jan 2025 02:22 PM IST
BHARATFORG 30JAN2025 1240 CE
Delta: 0.69
Vega: 1.12
Theta: -0.87
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
7 Jan 1271.70 56.5 7.90 26.35 55 19 72
6 Jan 1260.75 48.6 -27.90 25.60 85 41 54
3 Jan 1296.15 76.5 -14.35 26.22 6 3 13
2 Jan 1315.70 90.85 11.55 19.65 3 0 10
1 Jan 1299.90 79.3 8.90 21.58 37 5 10
31 Dec 1299.50 70.4 -3.05 - 6 3 5
30 Dec 1302.35 73.45 -153.80 - 2 1 1
27 Dec 1314.85 227.25 0.00 - 0 0 0
26 Dec 1314.25 227.25 0.00 - 0 0 0
24 Dec 1324.80 227.25 0.00 - 0 0 0
23 Dec 1299.20 227.25 0.00 - 0 0 0
20 Dec 1278.90 227.25 0.00 - 0 0 0
19 Dec 1297.80 227.25 0.00 - 0 0 0
18 Dec 1306.45 227.25 0.00 - 0 0 0
9 Dec 1363.45 227.25 0.00 - 0 0 0
29 Nov 1332.25 227.25 227.25 - 0 0 0
28 Nov 1329.20 0 0.00 - 0 0 0
27 Nov 1325.40 0 0.00 - 0 0 0
26 Nov 1322.15 0 0.00 - 0 0 0
25 Nov 1319.55 0 0.00 - 0 0 0
22 Nov 1316.15 0 0.00 - 0 0 0
21 Nov 1296.20 0 0.00 - 0 0 0
20 Nov 1323.35 0 0.00 - 0 0 0
19 Nov 1323.35 0 0.00 - 0 0 0
18 Nov 1304.55 0 0.00 - 0 0 0
14 Nov 1328.75 0 0.00 - 0 0 0
13 Nov 1321.50 0 0.00 - 0 0 0
12 Nov 1360.60 0 0.00 - 0 0 0
11 Nov 1397.50 0 0.00 0.00 0 0 0
8 Nov 1420.05 0 0.00 0 0 0


For Bharat Forge Ltd - strike price 1240 expiring on 30JAN2025

Delta for 1240 CE is 0.69

Historical price for 1240 CE is as follows

On 7 Jan BHARATFORG was trading at 1271.70. The strike last trading price was 56.5, which was 7.90 higher than the previous day. The implied volatity was 26.35, the open interest changed by 19 which increased total open position to 72


On 6 Jan BHARATFORG was trading at 1260.75. The strike last trading price was 48.6, which was -27.90 lower than the previous day. The implied volatity was 25.60, the open interest changed by 41 which increased total open position to 54


On 3 Jan BHARATFORG was trading at 1296.15. The strike last trading price was 76.5, which was -14.35 lower than the previous day. The implied volatity was 26.22, the open interest changed by 3 which increased total open position to 13


On 2 Jan BHARATFORG was trading at 1315.70. The strike last trading price was 90.85, which was 11.55 higher than the previous day. The implied volatity was 19.65, the open interest changed by 0 which decreased total open position to 10


On 1 Jan BHARATFORG was trading at 1299.90. The strike last trading price was 79.3, which was 8.90 higher than the previous day. The implied volatity was 21.58, the open interest changed by 5 which increased total open position to 10


On 31 Dec BHARATFORG was trading at 1299.50. The strike last trading price was 70.4, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 5


On 30 Dec BHARATFORG was trading at 1302.35. The strike last trading price was 73.45, which was -153.80 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1


On 27 Dec BHARATFORG was trading at 1314.85. The strike last trading price was 227.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 26 Dec BHARATFORG was trading at 1314.25. The strike last trading price was 227.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 24 Dec BHARATFORG was trading at 1324.80. The strike last trading price was 227.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 23 Dec BHARATFORG was trading at 1299.20. The strike last trading price was 227.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 20 Dec BHARATFORG was trading at 1278.90. The strike last trading price was 227.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 19 Dec BHARATFORG was trading at 1297.80. The strike last trading price was 227.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 18 Dec BHARATFORG was trading at 1306.45. The strike last trading price was 227.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 9 Dec BHARATFORG was trading at 1363.45. The strike last trading price was 227.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 29 Nov BHARATFORG was trading at 1332.25. The strike last trading price was 227.25, which was 227.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 28 Nov BHARATFORG was trading at 1329.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 27 Nov BHARATFORG was trading at 1325.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 26 Nov BHARATFORG was trading at 1322.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 25 Nov BHARATFORG was trading at 1319.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 22 Nov BHARATFORG was trading at 1316.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 21 Nov BHARATFORG was trading at 1296.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 20 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 19 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 18 Nov BHARATFORG was trading at 1304.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 14 Nov BHARATFORG was trading at 1328.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 13 Nov BHARATFORG was trading at 1321.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 12 Nov BHARATFORG was trading at 1360.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 11 Nov BHARATFORG was trading at 1397.50. The strike last trading price was 0, which was 0.00 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 Nov BHARATFORG was trading at 1420.05. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


BHARATFORG 30JAN2025 1240 PE
Delta: -0.32
Vega: 1.14
Theta: -0.61
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
7 Jan 1271.70 20.3 -6.15 29.20 278 16 300
6 Jan 1260.75 26.45 11.50 30.53 522 -8 285
3 Jan 1296.15 14.95 6.00 28.33 438 -11 295
2 Jan 1315.70 8.95 -4.35 26.67 287 4 300
1 Jan 1299.90 13.3 -0.30 27.58 171 5 297
31 Dec 1299.50 13.6 0.15 27.98 183 29 292
30 Dec 1302.35 13.45 2.15 27.88 208 20 263
27 Dec 1314.85 11.3 -1.10 26.16 388 153 243
26 Dec 1314.25 12.4 0.50 26.58 82 45 89
24 Dec 1324.80 11.9 -8.25 27.63 53 16 42
23 Dec 1299.20 20.15 -7.85 28.67 116 15 26
20 Dec 1278.90 28 12.00 29.90 14 6 10
19 Dec 1297.80 16 3.00 25.09 3 1 3
18 Dec 1306.45 13 0.00 0.00 0 0 0
9 Dec 1363.45 13 -21.80 29.86 1 0 1
29 Nov 1332.25 34.8 0.00 5.76 0 0 0
28 Nov 1329.20 34.8 0.00 5.83 0 0 0
27 Nov 1325.40 34.8 0.00 5.48 0 0 0
26 Nov 1322.15 34.8 0.00 5.41 0 0 0
25 Nov 1319.55 34.8 0.00 5.43 0 0 0
22 Nov 1316.15 34.8 0.00 4.98 0 0 0
21 Nov 1296.20 34.8 34.80 4.03 0 0 0
20 Nov 1323.35 0 0.00 5.42 0 0 0
19 Nov 1323.35 0 0.00 5.42 0 0 0
18 Nov 1304.55 0 0.00 4.56 0 0 0
14 Nov 1328.75 0 0.00 5.11 0 0 0
13 Nov 1321.50 0 0.00 4.81 0 0 0
12 Nov 1360.60 0 0.00 7.01 0 0 0
11 Nov 1397.50 0 0.00 0.00 0 0 0
8 Nov 1420.05 0 0.00 0 0 0


For Bharat Forge Ltd - strike price 1240 expiring on 30JAN2025

Delta for 1240 PE is -0.32

Historical price for 1240 PE is as follows

On 7 Jan BHARATFORG was trading at 1271.70. The strike last trading price was 20.3, which was -6.15 lower than the previous day. The implied volatity was 29.20, the open interest changed by 16 which increased total open position to 300


On 6 Jan BHARATFORG was trading at 1260.75. The strike last trading price was 26.45, which was 11.50 higher than the previous day. The implied volatity was 30.53, the open interest changed by -8 which decreased total open position to 285


On 3 Jan BHARATFORG was trading at 1296.15. The strike last trading price was 14.95, which was 6.00 higher than the previous day. The implied volatity was 28.33, the open interest changed by -11 which decreased total open position to 295


On 2 Jan BHARATFORG was trading at 1315.70. The strike last trading price was 8.95, which was -4.35 lower than the previous day. The implied volatity was 26.67, the open interest changed by 4 which increased total open position to 300


On 1 Jan BHARATFORG was trading at 1299.90. The strike last trading price was 13.3, which was -0.30 lower than the previous day. The implied volatity was 27.58, the open interest changed by 5 which increased total open position to 297


On 31 Dec BHARATFORG was trading at 1299.50. The strike last trading price was 13.6, which was 0.15 higher than the previous day. The implied volatity was 27.98, the open interest changed by 29 which increased total open position to 292


On 30 Dec BHARATFORG was trading at 1302.35. The strike last trading price was 13.45, which was 2.15 higher than the previous day. The implied volatity was 27.88, the open interest changed by 20 which increased total open position to 263


On 27 Dec BHARATFORG was trading at 1314.85. The strike last trading price was 11.3, which was -1.10 lower than the previous day. The implied volatity was 26.16, the open interest changed by 153 which increased total open position to 243


On 26 Dec BHARATFORG was trading at 1314.25. The strike last trading price was 12.4, which was 0.50 higher than the previous day. The implied volatity was 26.58, the open interest changed by 45 which increased total open position to 89


On 24 Dec BHARATFORG was trading at 1324.80. The strike last trading price was 11.9, which was -8.25 lower than the previous day. The implied volatity was 27.63, the open interest changed by 16 which increased total open position to 42


On 23 Dec BHARATFORG was trading at 1299.20. The strike last trading price was 20.15, which was -7.85 lower than the previous day. The implied volatity was 28.67, the open interest changed by 15 which increased total open position to 26


On 20 Dec BHARATFORG was trading at 1278.90. The strike last trading price was 28, which was 12.00 higher than the previous day. The implied volatity was 29.90, the open interest changed by 6 which increased total open position to 10


On 19 Dec BHARATFORG was trading at 1297.80. The strike last trading price was 16, which was 3.00 higher than the previous day. The implied volatity was 25.09, the open interest changed by 1 which increased total open position to 3


On 18 Dec BHARATFORG was trading at 1306.45. The strike last trading price was 13, which was 0.00 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 Dec BHARATFORG was trading at 1363.45. The strike last trading price was 13, which was -21.80 lower than the previous day. The implied volatity was 29.86, the open interest changed by 0 which decreased total open position to 1


On 29 Nov BHARATFORG was trading at 1332.25. The strike last trading price was 34.8, which was 0.00 lower than the previous day. The implied volatity was 5.76, the open interest changed by 0 which decreased total open position to 0


On 28 Nov BHARATFORG was trading at 1329.20. The strike last trading price was 34.8, which was 0.00 lower than the previous day. The implied volatity was 5.83, the open interest changed by 0 which decreased total open position to 0


On 27 Nov BHARATFORG was trading at 1325.40. The strike last trading price was 34.8, which was 0.00 lower than the previous day. The implied volatity was 5.48, the open interest changed by 0 which decreased total open position to 0


On 26 Nov BHARATFORG was trading at 1322.15. The strike last trading price was 34.8, which was 0.00 lower than the previous day. The implied volatity was 5.41, the open interest changed by 0 which decreased total open position to 0


On 25 Nov BHARATFORG was trading at 1319.55. The strike last trading price was 34.8, which was 0.00 lower than the previous day. The implied volatity was 5.43, the open interest changed by 0 which decreased total open position to 0


On 22 Nov BHARATFORG was trading at 1316.15. The strike last trading price was 34.8, which was 0.00 lower than the previous day. The implied volatity was 4.98, the open interest changed by 0 which decreased total open position to 0


On 21 Nov BHARATFORG was trading at 1296.20. The strike last trading price was 34.8, which was 34.80 higher than the previous day. The implied volatity was 4.03, the open interest changed by 0 which decreased total open position to 0


On 20 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.42, the open interest changed by 0 which decreased total open position to 0


On 19 Nov BHARATFORG was trading at 1323.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.42, the open interest changed by 0 which decreased total open position to 0


On 18 Nov BHARATFORG was trading at 1304.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 4.56, the open interest changed by 0 which decreased total open position to 0


On 14 Nov BHARATFORG was trading at 1328.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.11, the open interest changed by 0 which decreased total open position to 0


On 13 Nov BHARATFORG was trading at 1321.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 4.81, the open interest changed by 0 which decreased total open position to 0


On 12 Nov BHARATFORG was trading at 1360.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 7.01, the open interest changed by 0 which decreased total open position to 0


On 11 Nov BHARATFORG was trading at 1397.50. The strike last trading price was 0, which was 0.00 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 Nov BHARATFORG was trading at 1420.05. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0