BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
16 Apr 2025 10:31 AM IST
| BHARATFORG 24APR2025 1240 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.09
Theta: -0.28
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 16 Apr | 1057.00 | 0.7 | -0.55 | 51.92 | 21 | 1 | 469 | |||
| 15 Apr | 1073.10 | 1.25 | 0.35 | 50.13 | 827 | 7 | 468 | |||
| 11 Apr | 1002.15 | 1 | 0.35 | 55.16 | 774 | -31 | 461 | |||
| 9 Apr | 969.85 | 0.65 | -0.3 | - | 82 | 3 | 482 | |||
| 8 Apr | 970.35 | 0.95 | -0.05 | - | 90 | -21 | 480 | |||
| 7 Apr | 951.60 | 0.95 | -0.4 | - | 93 | -29 | 501 | |||
| 4 Apr | 1026.05 | 1.3 | -3.3 | 41.35 | 452 | 4 | 541 | |||
| 3 Apr | 1117.10 | 4.7 | -5.9 | 33.37 | 981 | 68 | 539 | |||
| 2 Apr | 1152.95 | 10.55 | 0.6 | 32.04 | 373 | 68 | 470 | |||
| 1 Apr | 1148.65 | 10.2 | -2.65 | 31.84 | 477 | 61 | 405 | |||
| 28 Mar | 1169.15 | 12.65 | -1.8 | 29.47 | 980 | 53 | 344 | |||
| 27 Mar | 1159.15 | 15.15 | -4.35 | 32.32 | 1,116 | 245 | 288 | |||
|
|
||||||||||
| 26 Mar | 1182.90 | 19.5 | -2.75 | 28.45 | 31 | 5 | 43 | |||
| 25 Mar | 1186.25 | 21.85 | -7.25 | 29.63 | 35 | 8 | 36 | |||
| 24 Mar | 1201.40 | 29.1 | 5.1 | 30.18 | 33 | 9 | 27 | |||
| 21 Mar | 1181.30 | 24 | -6.05 | 29.55 | 16 | 3 | 18 | |||
| 20 Mar | 1194.30 | 29.5 | 16.5 | 30.46 | 22 | 11 | 13 | |||
| 19 Mar | 1136.00 | 13 | 7 | 30.44 | 1 | 0 | 1 | |||
| 26 Feb | 1045.45 | 68.25 | 0 | 10.10 | 0 | 0 | 0 | |||
| 25 Feb | 1045.20 | 68.25 | 0 | 10.10 | 0 | 0 | 0 | |||
| 24 Feb | 1041.55 | 68.25 | 0 | 10.06 | 0 | 0 | 0 | |||
| 21 Feb | 1058.95 | 68.25 | 0 | 8.78 | 0 | 0 | 0 | |||
| 20 Feb | 1081.35 | 68.25 | 0 | 7.96 | 0 | 0 | 0 | |||
| 19 Feb | 1076.05 | 68.25 | 0 | 7.80 | 0 | 0 | 0 | |||
| 18 Feb | 1076.95 | 68.25 | 0 | 7.76 | 0 | 0 | 0 | |||
| 17 Feb | 1082.65 | 68.25 | 0 | 7.85 | 0 | 0 | 0 | |||
| 14 Feb | 1078.35 | 0 | 0 | 7.42 | 0 | 0 | 0 | |||
| 13 Feb | 1076.20 | 0 | 0 | 7.54 | 0 | 0 | 0 | |||
| 12 Feb | 1104.65 | 0 | 0 | 6.00 | 0 | 0 | 0 | |||
| 11 Feb | 1112.30 | 0 | 0 | 5.35 | 0 | 0 | 0 | |||
| 10 Feb | 1134.80 | 0 | 0 | 4.27 | 0 | 0 | 0 | |||
| 7 Feb | 1139.45 | 0 | 0 | 4.10 | 0 | 0 | 0 | |||
| 6 Feb | 1137.70 | 0 | 0 | 3.81 | 0 | 0 | 0 | |||
| 5 Feb | 1156.55 | 0 | 0 | 2.97 | 0 | 0 | 0 | |||
| 4 Feb | 1171.90 | 0 | 0 | 1.98 | 0 | 0 | 0 | |||
| 3 Feb | 1139.10 | 0 | 0 | 3.81 | 0 | 0 | 0 | |||
| 1 Feb | 1175.15 | 0 | 0 | 1.43 | 0 | 0 | 0 | |||
For Bharat Forge Ltd - strike price 1240 expiring on 24APR2025
Delta for 1240 CE is 0.02
Historical price for 1240 CE is as follows
On 16 Apr BHARATFORG was trading at 1057.00. The strike last trading price was 0.7, which was -0.55 lower than the previous day. The implied volatity was 51.92, the open interest changed by 1 which increased total open position to 469
On 15 Apr BHARATFORG was trading at 1073.10. The strike last trading price was 1.25, which was 0.35 higher than the previous day. The implied volatity was 50.13, the open interest changed by 7 which increased total open position to 468
On 11 Apr BHARATFORG was trading at 1002.15. The strike last trading price was 1, which was 0.35 higher than the previous day. The implied volatity was 55.16, the open interest changed by -31 which decreased total open position to 461
On 9 Apr BHARATFORG was trading at 969.85. The strike last trading price was 0.65, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 482
On 8 Apr BHARATFORG was trading at 970.35. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 480
On 7 Apr BHARATFORG was trading at 951.60. The strike last trading price was 0.95, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by -29 which decreased total open position to 501
On 4 Apr BHARATFORG was trading at 1026.05. The strike last trading price was 1.3, which was -3.3 lower than the previous day. The implied volatity was 41.35, the open interest changed by 4 which increased total open position to 541
On 3 Apr BHARATFORG was trading at 1117.10. The strike last trading price was 4.7, which was -5.9 lower than the previous day. The implied volatity was 33.37, the open interest changed by 68 which increased total open position to 539
On 2 Apr BHARATFORG was trading at 1152.95. The strike last trading price was 10.55, which was 0.6 higher than the previous day. The implied volatity was 32.04, the open interest changed by 68 which increased total open position to 470
On 1 Apr BHARATFORG was trading at 1148.65. The strike last trading price was 10.2, which was -2.65 lower than the previous day. The implied volatity was 31.84, the open interest changed by 61 which increased total open position to 405
On 28 Mar BHARATFORG was trading at 1169.15. The strike last trading price was 12.65, which was -1.8 lower than the previous day. The implied volatity was 29.47, the open interest changed by 53 which increased total open position to 344
On 27 Mar BHARATFORG was trading at 1159.15. The strike last trading price was 15.15, which was -4.35 lower than the previous day. The implied volatity was 32.32, the open interest changed by 245 which increased total open position to 288
On 26 Mar BHARATFORG was trading at 1182.90. The strike last trading price was 19.5, which was -2.75 lower than the previous day. The implied volatity was 28.45, the open interest changed by 5 which increased total open position to 43
On 25 Mar BHARATFORG was trading at 1186.25. The strike last trading price was 21.85, which was -7.25 lower than the previous day. The implied volatity was 29.63, the open interest changed by 8 which increased total open position to 36
On 24 Mar BHARATFORG was trading at 1201.40. The strike last trading price was 29.1, which was 5.1 higher than the previous day. The implied volatity was 30.18, the open interest changed by 9 which increased total open position to 27
On 21 Mar BHARATFORG was trading at 1181.30. The strike last trading price was 24, which was -6.05 lower than the previous day. The implied volatity was 29.55, the open interest changed by 3 which increased total open position to 18
On 20 Mar BHARATFORG was trading at 1194.30. The strike last trading price was 29.5, which was 16.5 higher than the previous day. The implied volatity was 30.46, the open interest changed by 11 which increased total open position to 13
On 19 Mar BHARATFORG was trading at 1136.00. The strike last trading price was 13, which was 7 higher than the previous day. The implied volatity was 30.44, 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 68.25, which was 0 lower than the previous day. The implied volatity was 10.10, 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 68.25, which was 0 lower than the previous day. The implied volatity was 10.10, 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 68.25, which was 0 lower than the previous day. The implied volatity was 10.06, 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 68.25, 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 68.25, which was 0 lower than the previous day. The implied volatity was 7.96, 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 68.25, which was 0 lower than the previous day. The implied volatity was 7.80, 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 68.25, which was 0 lower than the previous day. The implied volatity was 7.76, 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 68.25, which was 0 lower than the previous day. The implied volatity was 7.85, 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 0, which was 0 lower than the previous day. The implied volatity was 7.42, 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 0, which was 0 lower than the previous day. The implied volatity was 7.54, 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 0, which was 0 lower than the previous day. The implied volatity was 6.00, the open interest changed by 0 which decreased total open position to 0
On 11 Feb BHARATFORG was trading at 1112.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.35, 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 0, which was 0 lower than the previous day. The implied volatity was 4.27, the open interest changed by 0 which decreased total open position to 0
On 7 Feb BHARATFORG was trading at 1139.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.10, the open interest changed by 0 which decreased total open position to 0
On 6 Feb BHARATFORG was trading at 1137.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.81, the open interest changed by 0 which decreased total open position to 0
On 5 Feb BHARATFORG was trading at 1156.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.97, 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 0, which was 0 lower than the previous day. The implied volatity was 1.98, the open interest changed by 0 which decreased total open position to 0
On 3 Feb BHARATFORG was trading at 1139.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.81, the open interest changed by 0 which decreased total open position to 0
On 1 Feb BHARATFORG was trading at 1175.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.43, the open interest changed by 0 which decreased total open position to 0
| BHARATFORG 24APR2025 1240 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 16 Apr | 1057.00 | 180 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Apr | 1073.10 | 180 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Apr | 1002.15 | 180 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 969.85 | 180 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 970.35 | 180 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 951.60 | 180 | 0 | 0.00 | 0 | -2 | 0 |
| 4 Apr | 1026.05 | 180 | 64.6 | - | 2 | 0 | 33 |
| 3 Apr | 1117.10 | 115.4 | 14.35 | - | 3 | -1 | 34 |
| 2 Apr | 1152.95 | 101.05 | -10.05 | 45.16 | 10 | 1 | 34 |
| 1 Apr | 1148.65 | 111.1 | 6.5 | 51.57 | 10 | 6 | 31 |
| 28 Mar | 1169.15 | 105.3 | 15.25 | 48.85 | 9 | 2 | 25 |
| 27 Mar | 1159.15 | 90.05 | 14.05 | 32.11 | 8 | 5 | 23 |
| 26 Mar | 1182.90 | 76 | 10.3 | 36.00 | 16 | 0 | 5 |
| 25 Mar | 1186.25 | 65.7 | 5.7 | 27.69 | 3 | 2 | 4 |
| 24 Mar | 1201.40 | 60 | -52 | 30.54 | 1 | 0 | 1 |
| 21 Mar | 1181.30 | 112 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Mar | 1194.30 | 112 | 0 | 0.00 | 0 | 1 | 0 |
| 19 Mar | 1136.00 | 112 | 8.45 | 35.88 | 1 | 0 | 0 |
| 26 Feb | 1045.45 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1045.20 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 1041.55 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 1058.95 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 1081.35 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 1076.05 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 1076.95 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 1082.65 | 0 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 1078.35 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 1076.20 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 1104.65 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 1112.30 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 1134.80 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 1139.45 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 1137.70 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 1156.55 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 1171.90 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 1139.10 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1175.15 | 0 | 0 | - | 0 | 0 | 0 |
For Bharat Forge Ltd - strike price 1240 expiring on 24APR2025
Delta for 1240 PE is 0.00
Historical price for 1240 PE is as follows
On 16 Apr BHARATFORG was trading at 1057.00. The strike last trading price was 180, 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 15 Apr BHARATFORG was trading at 1073.10. The strike last trading price was 180, 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 Apr BHARATFORG was trading at 1002.15. The strike last trading price was 180, 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 180, 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 180, 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 180, 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 4 Apr BHARATFORG was trading at 1026.05. The strike last trading price was 180, which was 64.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 3 Apr BHARATFORG was trading at 1117.10. The strike last trading price was 115.4, which was 14.35 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 34
On 2 Apr BHARATFORG was trading at 1152.95. The strike last trading price was 101.05, which was -10.05 lower than the previous day. The implied volatity was 45.16, the open interest changed by 1 which increased total open position to 34
On 1 Apr BHARATFORG was trading at 1148.65. The strike last trading price was 111.1, which was 6.5 higher than the previous day. The implied volatity was 51.57, the open interest changed by 6 which increased total open position to 31
On 28 Mar BHARATFORG was trading at 1169.15. The strike last trading price was 105.3, which was 15.25 higher than the previous day. The implied volatity was 48.85, the open interest changed by 2 which increased total open position to 25
On 27 Mar BHARATFORG was trading at 1159.15. The strike last trading price was 90.05, which was 14.05 higher than the previous day. The implied volatity was 32.11, the open interest changed by 5 which increased total open position to 23
On 26 Mar BHARATFORG was trading at 1182.90. The strike last trading price was 76, which was 10.3 higher than the previous day. The implied volatity was 36.00, the open interest changed by 0 which decreased total open position to 5
On 25 Mar BHARATFORG was trading at 1186.25. The strike last trading price was 65.7, which was 5.7 higher than the previous day. The implied volatity was 27.69, the open interest changed by 2 which increased total open position to 4
On 24 Mar BHARATFORG was trading at 1201.40. The strike last trading price was 60, which was -52 lower than the previous day. The implied volatity was 30.54, the open interest changed by 0 which decreased total open position to 1
On 21 Mar BHARATFORG was trading at 1181.30. The strike last trading price was 112, 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 Mar BHARATFORG was trading at 1194.30. The strike last trading price was 112, 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 Mar BHARATFORG was trading at 1136.00. The strike last trading price was 112, which was 8.45 higher than the previous day. The implied volatity was 35.88, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 Feb BHARATFORG was trading at 1112.30. The strike last trading price was 0, 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 0, 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 Feb BHARATFORG was trading at 1139.45. The strike last trading price was 0, 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 Feb BHARATFORG was trading at 1137.70. The strike last trading price was 0, 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 5 Feb BHARATFORG was trading at 1156.55. The strike last trading price was 0, 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 0, 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 3 Feb BHARATFORG was trading at 1139.10. The strike last trading price was 0, 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 1 Feb BHARATFORG was trading at 1175.15. The strike last trading price was 0, 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
