BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
16 Apr 2025 11:46 AM IST
| BHARATFORG 24APR2025 1260 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.10
Theta: -0.34
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 16 Apr | 1065.70 | 0.85 | -0.2 | 55.68 | 420 | 186 | 365 | |||
| 15 Apr | 1073.10 | 1.05 | 0.35 | 53.06 | 114 | -31 | 189 | |||
| 11 Apr | 1002.15 | 0.7 | 0.05 | - | 46 | -7 | 220 | |||
|
|
||||||||||
| 9 Apr | 969.85 | 0.65 | -0.2 | - | 14 | -4 | 228 | |||
| 8 Apr | 970.35 | 0.85 | -0.15 | - | 28 | 14 | 232 | |||
| 7 Apr | 951.60 | 1 | -0.1 | - | 70 | -10 | 216 | |||
| 4 Apr | 1026.05 | 1.1 | -2.2 | 43.09 | 301 | 10 | 225 | |||
| 3 Apr | 1117.10 | 3.4 | -4.3 | 34.19 | 270 | -15 | 214 | |||
| 2 Apr | 1152.95 | 7.95 | 0.7 | 33.00 | 250 | 1 | 227 | |||
| 1 Apr | 1148.65 | 7.65 | -2.05 | 32.71 | 309 | 10 | 225 | |||
| 28 Mar | 1169.15 | 9.4 | -1.75 | 30.05 | 695 | 16 | 215 | |||
| 27 Mar | 1159.15 | 11.4 | -2.55 | 32.60 | 800 | 119 | 200 | |||
| 26 Mar | 1182.90 | 14.35 | -3.1 | 28.56 | 96 | -16 | 81 | |||
| 25 Mar | 1186.25 | 17.45 | -6.1 | 30.62 | 142 | 56 | 97 | |||
| 24 Mar | 1201.40 | 23.55 | 4.9 | 31.07 | 51 | 11 | 41 | |||
| 21 Mar | 1181.30 | 18.4 | -5.5 | 29.62 | 33 | 13 | 30 | |||
| 20 Mar | 1194.30 | 24.35 | 16.35 | 31.42 | 48 | 16 | 16 | |||
For Bharat Forge Ltd - strike price 1260 expiring on 24APR2025
Delta for 1260 CE is 0.03
Historical price for 1260 CE is as follows
On 16 Apr BHARATFORG was trading at 1065.70. The strike last trading price was 0.85, which was -0.2 lower than the previous day. The implied volatity was 55.68, the open interest changed by 186 which increased total open position to 365
On 15 Apr BHARATFORG was trading at 1073.10. The strike last trading price was 1.05, which was 0.35 higher than the previous day. The implied volatity was 53.06, the open interest changed by -31 which decreased total open position to 189
On 11 Apr BHARATFORG was trading at 1002.15. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 220
On 9 Apr BHARATFORG was trading at 969.85. The strike last trading price was 0.65, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 228
On 8 Apr BHARATFORG was trading at 970.35. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 232
On 7 Apr BHARATFORG was trading at 951.60. The strike last trading price was 1, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 216
On 4 Apr BHARATFORG was trading at 1026.05. The strike last trading price was 1.1, which was -2.2 lower than the previous day. The implied volatity was 43.09, the open interest changed by 10 which increased total open position to 225
On 3 Apr BHARATFORG was trading at 1117.10. The strike last trading price was 3.4, which was -4.3 lower than the previous day. The implied volatity was 34.19, the open interest changed by -15 which decreased total open position to 214
On 2 Apr BHARATFORG was trading at 1152.95. The strike last trading price was 7.95, which was 0.7 higher than the previous day. The implied volatity was 33.00, the open interest changed by 1 which increased total open position to 227
On 1 Apr BHARATFORG was trading at 1148.65. The strike last trading price was 7.65, which was -2.05 lower than the previous day. The implied volatity was 32.71, the open interest changed by 10 which increased total open position to 225
On 28 Mar BHARATFORG was trading at 1169.15. The strike last trading price was 9.4, which was -1.75 lower than the previous day. The implied volatity was 30.05, the open interest changed by 16 which increased total open position to 215
On 27 Mar BHARATFORG was trading at 1159.15. The strike last trading price was 11.4, which was -2.55 lower than the previous day. The implied volatity was 32.60, the open interest changed by 119 which increased total open position to 200
On 26 Mar BHARATFORG was trading at 1182.90. The strike last trading price was 14.35, which was -3.1 lower than the previous day. The implied volatity was 28.56, the open interest changed by -16 which decreased total open position to 81
On 25 Mar BHARATFORG was trading at 1186.25. The strike last trading price was 17.45, which was -6.1 lower than the previous day. The implied volatity was 30.62, the open interest changed by 56 which increased total open position to 97
On 24 Mar BHARATFORG was trading at 1201.40. The strike last trading price was 23.55, which was 4.9 higher than the previous day. The implied volatity was 31.07, the open interest changed by 11 which increased total open position to 41
On 21 Mar BHARATFORG was trading at 1181.30. The strike last trading price was 18.4, which was -5.5 lower than the previous day. The implied volatity was 29.62, the open interest changed by 13 which increased total open position to 30
On 20 Mar BHARATFORG was trading at 1194.30. The strike last trading price was 24.35, which was 16.35 higher than the previous day. The implied volatity was 31.42, the open interest changed by 16 which increased total open position to 16
| BHARATFORG 24APR2025 1260 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 16 Apr | 1065.70 | 201.9 | -102.45 | - | 6 | 2 | 7 |
| 15 Apr | 1073.10 | 304.35 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Apr | 1002.15 | 304.35 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 969.85 | 304.35 | 0 | 0.00 | 0 | 3 | 0 |
| 8 Apr | 970.35 | 304.35 | 186.2 | - | 4 | 0 | 2 |
| 7 Apr | 951.60 | 118.15 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 1026.05 | 118.15 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 1117.10 | 118.15 | 0 | 0.00 | 0 | 2 | 0 |
| 2 Apr | 1152.95 | 118.15 | -97.65 | 47.25 | 2 | 0 | 0 |
| 1 Apr | 1148.65 | 215.8 | 0 | - | 0 | 0 | 0 |
| 28 Mar | 1169.15 | 215.8 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 1159.15 | 215.8 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 1182.90 | 215.8 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 1186.25 | 215.8 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1201.40 | 215.8 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 1181.30 | 215.8 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1194.30 | 215.8 | 0 | - | 0 | 0 | 0 |
For Bharat Forge Ltd - strike price 1260 expiring on 24APR2025
Delta for 1260 PE is -
Historical price for 1260 PE is as follows
On 16 Apr BHARATFORG was trading at 1065.70. The strike last trading price was 201.9, which was -102.45 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 7
On 15 Apr BHARATFORG was trading at 1073.10. The strike last trading price was 304.35, 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 304.35, 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 304.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 8 Apr BHARATFORG was trading at 970.35. The strike last trading price was 304.35, which was 186.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 Apr BHARATFORG was trading at 951.60. The strike last trading price was 118.15, 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 118.15, 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 Apr BHARATFORG was trading at 1117.10. The strike last trading price was 118.15, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 2 Apr BHARATFORG was trading at 1152.95. The strike last trading price was 118.15, which was -97.65 lower than the previous day. The implied volatity was 47.25, the open interest changed by 0 which decreased total open position to 0
On 1 Apr BHARATFORG was trading at 1148.65. The strike last trading price was 215.8, 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 28 Mar BHARATFORG was trading at 1169.15. The strike last trading price was 215.8, 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 Mar BHARATFORG was trading at 1159.15. The strike last trading price was 215.8, 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 Mar BHARATFORG was trading at 1182.90. The strike last trading price was 215.8, 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 Mar BHARATFORG was trading at 1186.25. The strike last trading price was 215.8, 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 Mar BHARATFORG was trading at 1201.40. The strike last trading price was 215.8, 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 Mar BHARATFORG was trading at 1181.30. The strike last trading price was 215.8, 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 Mar BHARATFORG was trading at 1194.30. The strike last trading price was 215.8, 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
