BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
11 Apr 2025 04:11 PM IST
| BHARATFORG 24APR2025 1280 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1002.15 | 0.6 | 0.05 | - | 31 | -4 | 269 | |||
|
|
||||||||||
| 9 Apr | 969.85 | 0.55 | -0.15 | - | 9 | -3 | 273 | |||
| 8 Apr | 970.35 | 0.7 | -0.2 | - | 32 | -9 | 276 | |||
| 7 Apr | 951.60 | 0.85 | 0.15 | - | 24 | -4 | 285 | |||
| 4 Apr | 1026.05 | 0.7 | -1.45 | 42.86 | 232 | -40 | 291 | |||
| 3 Apr | 1117.10 | 2.35 | -3.15 | 34.64 | 147 | 32 | 330 | |||
| 2 Apr | 1152.95 | 5.5 | 0.25 | 33.08 | 92 | -15 | 298 | |||
| 1 Apr | 1148.65 | 5.25 | -2.05 | 32.69 | 222 | 16 | 319 | |||
| 28 Mar | 1169.15 | 7 | -1.65 | 30.69 | 607 | 93 | 303 | |||
| 27 Mar | 1159.15 | 8.95 | -1.65 | 32.92 | 788 | 125 | 209 | |||
| 26 Mar | 1182.90 | 10.2 | -2.65 | 28.49 | 111 | 28 | 84 | |||
| 25 Mar | 1186.25 | 12.2 | -5 | 29.86 | 127 | -2 | 54 | |||
| 24 Mar | 1201.40 | 17.05 | 4.5 | 30.25 | 91 | -6 | 55 | |||
| 21 Mar | 1181.30 | 12.75 | -5.8 | 28.64 | 166 | 20 | 64 | |||
| 20 Mar | 1194.30 | 18.35 | -35.55 | 30.94 | 156 | 45 | 45 | |||
| 20 Feb | 1081.35 | 53.9 | 0 | 9.79 | 0 | 0 | 0 | |||
| 17 Feb | 1082.65 | 53.9 | 0 | 9.56 | 0 | 0 | 0 | |||
| 12 Feb | 1104.65 | 0 | 0 | 7.76 | 0 | 0 | 0 | |||
| 11 Feb | 1112.30 | 0 | 0 | 7.13 | 0 | 0 | 0 | |||
| 10 Feb | 1134.80 | 0 | 0 | 6.10 | 0 | 0 | 0 | |||
| 7 Feb | 1139.45 | 0 | 0 | 5.90 | 0 | 0 | 0 | |||
| 6 Feb | 1137.70 | 0 | 0 | 5.61 | 0 | 0 | 0 | |||
| 5 Feb | 1156.55 | 0 | 0 | 4.80 | 0 | 0 | 0 | |||
| 4 Feb | 1171.90 | 0 | 0 | 3.85 | 0 | 0 | 0 | |||
| 3 Feb | 1139.10 | 0 | 0 | 5.58 | 0 | 0 | 0 | |||
| 1 Feb | 1175.15 | 0 | 0 | 3.29 | 0 | 0 | 0 | |||
For Bharat Forge Ltd - strike price 1280 expiring on 24APR2025
Delta for 1280 CE is -
Historical price for 1280 CE is as follows
On 11 Apr BHARATFORG was trading at 1002.15. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 269
On 9 Apr BHARATFORG was trading at 969.85. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 273
On 8 Apr BHARATFORG was trading at 970.35. The strike last trading price was 0.7, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 276
On 7 Apr BHARATFORG was trading at 951.60. The strike last trading price was 0.85, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 285
On 4 Apr BHARATFORG was trading at 1026.05. The strike last trading price was 0.7, which was -1.45 lower than the previous day. The implied volatity was 42.86, the open interest changed by -40 which decreased total open position to 291
On 3 Apr BHARATFORG was trading at 1117.10. The strike last trading price was 2.35, which was -3.15 lower than the previous day. The implied volatity was 34.64, the open interest changed by 32 which increased total open position to 330
On 2 Apr BHARATFORG was trading at 1152.95. The strike last trading price was 5.5, which was 0.25 higher than the previous day. The implied volatity was 33.08, the open interest changed by -15 which decreased total open position to 298
On 1 Apr BHARATFORG was trading at 1148.65. The strike last trading price was 5.25, which was -2.05 lower than the previous day. The implied volatity was 32.69, the open interest changed by 16 which increased total open position to 319
On 28 Mar BHARATFORG was trading at 1169.15. The strike last trading price was 7, which was -1.65 lower than the previous day. The implied volatity was 30.69, the open interest changed by 93 which increased total open position to 303
On 27 Mar BHARATFORG was trading at 1159.15. The strike last trading price was 8.95, which was -1.65 lower than the previous day. The implied volatity was 32.92, the open interest changed by 125 which increased total open position to 209
On 26 Mar BHARATFORG was trading at 1182.90. The strike last trading price was 10.2, which was -2.65 lower than the previous day. The implied volatity was 28.49, the open interest changed by 28 which increased total open position to 84
On 25 Mar BHARATFORG was trading at 1186.25. The strike last trading price was 12.2, which was -5 lower than the previous day. The implied volatity was 29.86, the open interest changed by -2 which decreased total open position to 54
On 24 Mar BHARATFORG was trading at 1201.40. The strike last trading price was 17.05, which was 4.5 higher than the previous day. The implied volatity was 30.25, the open interest changed by -6 which decreased total open position to 55
On 21 Mar BHARATFORG was trading at 1181.30. The strike last trading price was 12.75, which was -5.8 lower than the previous day. The implied volatity was 28.64, the open interest changed by 20 which increased total open position to 64
On 20 Mar BHARATFORG was trading at 1194.30. The strike last trading price was 18.35, which was -35.55 lower than the previous day. The implied volatity was 30.94, the open interest changed by 45 which increased total open position to 45
On 20 Feb BHARATFORG was trading at 1081.35. The strike last trading price was 53.9, which was 0 lower than the previous day. The implied volatity was 9.79, 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 53.9, which was 0 lower than the previous day. The implied volatity was 9.56, 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 7.76, 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 7.13, 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 6.10, 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 5.90, 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 5.61, 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 4.80, 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 3.85, 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 5.58, 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 3.29, the open interest changed by 0 which decreased total open position to 0
| BHARATFORG 24APR2025 1280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1002.15 | 283 | -64.4 | - | 2 | -1 | 64 |
| 9 Apr | 969.85 | 347.4 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 970.35 | 347.4 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 951.60 | 347.4 | 184.2 | - | 8 | 0 | 65 |
| 4 Apr | 1026.05 | 163.2 | 0 | 0.00 | 0 | -1 | 0 |
| 3 Apr | 1117.10 | 163.2 | 34.1 | 42.66 | 6 | -2 | 64 |
| 2 Apr | 1152.95 | 129.1 | -10.6 | 41.05 | 8 | -1 | 65 |
| 1 Apr | 1148.65 | 139.7 | 1.8 | 49.56 | 3 | 8 | 67 |
| 28 Mar | 1169.15 | 139.5 | 16 | 53.51 | 19 | 8 | 59 |
| 27 Mar | 1159.15 | 123.5 | 12.5 | 35.66 | 7 | 2 | 46 |
| 26 Mar | 1182.90 | 111 | 6.65 | 41.67 | 2 | 0 | 42 |
| 25 Mar | 1186.25 | 104.15 | 15.15 | 35.56 | 13 | 6 | 41 |
| 24 Mar | 1201.40 | 89 | -16.5 | 31.84 | 22 | 14 | 33 |
| 21 Mar | 1181.30 | 105.5 | 8.1 | 34.48 | 13 | 11 | 20 |
| 20 Mar | 1194.30 | 98.9 | -29.65 | 34.34 | 9 | 8 | 8 |
| 20 Feb | 1081.35 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 1082.65 | 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 1280 expiring on 24APR2025
Delta for 1280 PE is -
Historical price for 1280 PE is as follows
On 11 Apr BHARATFORG was trading at 1002.15. The strike last trading price was 283, which was -64.4 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 64
On 9 Apr BHARATFORG was trading at 969.85. The strike last trading price was 347.4, 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 347.4, 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 347.4, which was 184.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 65
On 4 Apr BHARATFORG was trading at 1026.05. The strike last trading price was 163.2, 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 3 Apr BHARATFORG was trading at 1117.10. The strike last trading price was 163.2, which was 34.1 higher than the previous day. The implied volatity was 42.66, the open interest changed by -2 which decreased total open position to 64
On 2 Apr BHARATFORG was trading at 1152.95. The strike last trading price was 129.1, which was -10.6 lower than the previous day. The implied volatity was 41.05, the open interest changed by -1 which decreased total open position to 65
On 1 Apr BHARATFORG was trading at 1148.65. The strike last trading price was 139.7, which was 1.8 higher than the previous day. The implied volatity was 49.56, the open interest changed by 8 which increased total open position to 67
On 28 Mar BHARATFORG was trading at 1169.15. The strike last trading price was 139.5, which was 16 higher than the previous day. The implied volatity was 53.51, the open interest changed by 8 which increased total open position to 59
On 27 Mar BHARATFORG was trading at 1159.15. The strike last trading price was 123.5, which was 12.5 higher than the previous day. The implied volatity was 35.66, the open interest changed by 2 which increased total open position to 46
On 26 Mar BHARATFORG was trading at 1182.90. The strike last trading price was 111, which was 6.65 higher than the previous day. The implied volatity was 41.67, the open interest changed by 0 which decreased total open position to 42
On 25 Mar BHARATFORG was trading at 1186.25. The strike last trading price was 104.15, which was 15.15 higher than the previous day. The implied volatity was 35.56, the open interest changed by 6 which increased total open position to 41
On 24 Mar BHARATFORG was trading at 1201.40. The strike last trading price was 89, which was -16.5 lower than the previous day. The implied volatity was 31.84, the open interest changed by 14 which increased total open position to 33
On 21 Mar BHARATFORG was trading at 1181.30. The strike last trading price was 105.5, which was 8.1 higher than the previous day. The implied volatity was 34.48, the open interest changed by 11 which increased total open position to 20
On 20 Mar BHARATFORG was trading at 1194.30. The strike last trading price was 98.9, which was -29.65 lower than the previous day. The implied volatity was 34.34, the open interest changed by 8 which increased total open position to 8
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 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 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
