BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
11 Apr 2025 04:11 PM IST
| BHARATFORG 24APR2025 1300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1002.15 | 0.9 | 0.15 | - | 153 | 25 | 394 | |||
| 9 Apr | 969.85 | 0.75 | -0.05 | - | 27 | -1 | 369 | |||
| 8 Apr | 970.35 | 0.8 | -0.3 | - | 36 | 5 | 370 | |||
| 7 Apr | 951.60 | 1.15 | 0.4 | - | 66 | -2 | 367 | |||
| 4 Apr | 1026.05 | 0.75 | -0.6 | 45.92 | 251 | -11 | 368 | |||
| 3 Apr | 1117.10 | 1.35 | -2.55 | 33.96 | 535 | -53 | 379 | |||
| 2 Apr | 1152.95 | 3.95 | 0.2 | 33.64 | 267 | 48 | 431 | |||
| 1 Apr | 1148.65 | 4 | -1.6 | 33.72 | 429 | -72 | 384 | |||
| 28 Mar | 1169.15 | 5.4 | -1.3 | 31.65 | 853 | 102 | 456 | |||
| 27 Mar | 1159.15 | 7.05 | -0.75 | 34.30 | 1,075 | 290 | 353 | |||
| 26 Mar | 1182.90 | 7.7 | -2.3 | 29.20 | 130 | 15 | 63 | |||
| 25 Mar | 1186.25 | 10 | -3.05 | 31.22 | 48 | 30 | 47 | |||
| 24 Mar | 1201.40 | 13 | 4.1 | 30.53 | 20 | 15 | 16 | |||
|
|
||||||||||
| 21 Mar | 1181.30 | 8.9 | 3.85 | 27.86 | 1 | 0 | 0 | |||
| 20 Mar | 1194.30 | 5.05 | 0 | 6.74 | 0 | 0 | 0 | |||
For Bharat Forge Ltd - strike price 1300 expiring on 24APR2025
Delta for 1300 CE is -
Historical price for 1300 CE is as follows
On 11 Apr BHARATFORG was trading at 1002.15. The strike last trading price was 0.9, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 394
On 9 Apr BHARATFORG was trading at 969.85. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 369
On 8 Apr BHARATFORG was trading at 970.35. The strike last trading price was 0.8, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 370
On 7 Apr BHARATFORG was trading at 951.60. The strike last trading price was 1.15, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 367
On 4 Apr BHARATFORG was trading at 1026.05. The strike last trading price was 0.75, which was -0.6 lower than the previous day. The implied volatity was 45.92, the open interest changed by -11 which decreased total open position to 368
On 3 Apr BHARATFORG was trading at 1117.10. The strike last trading price was 1.35, which was -2.55 lower than the previous day. The implied volatity was 33.96, the open interest changed by -53 which decreased total open position to 379
On 2 Apr BHARATFORG was trading at 1152.95. The strike last trading price was 3.95, which was 0.2 higher than the previous day. The implied volatity was 33.64, the open interest changed by 48 which increased total open position to 431
On 1 Apr BHARATFORG was trading at 1148.65. The strike last trading price was 4, which was -1.6 lower than the previous day. The implied volatity was 33.72, the open interest changed by -72 which decreased total open position to 384
On 28 Mar BHARATFORG was trading at 1169.15. The strike last trading price was 5.4, which was -1.3 lower than the previous day. The implied volatity was 31.65, the open interest changed by 102 which increased total open position to 456
On 27 Mar BHARATFORG was trading at 1159.15. The strike last trading price was 7.05, which was -0.75 lower than the previous day. The implied volatity was 34.30, the open interest changed by 290 which increased total open position to 353
On 26 Mar BHARATFORG was trading at 1182.90. The strike last trading price was 7.7, which was -2.3 lower than the previous day. The implied volatity was 29.20, the open interest changed by 15 which increased total open position to 63
On 25 Mar BHARATFORG was trading at 1186.25. The strike last trading price was 10, which was -3.05 lower than the previous day. The implied volatity was 31.22, the open interest changed by 30 which increased total open position to 47
On 24 Mar BHARATFORG was trading at 1201.40. The strike last trading price was 13, which was 4.1 higher than the previous day. The implied volatity was 30.53, the open interest changed by 15 which increased total open position to 16
On 21 Mar BHARATFORG was trading at 1181.30. The strike last trading price was 8.9, which was 3.85 higher than the previous day. The implied volatity was 27.86, 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 5.05, which was 0 lower than the previous day. The implied volatity was 6.74, the open interest changed by 0 which decreased total open position to 0
| BHARATFORG 24APR2025 1300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1002.15 | 317.45 | -23.35 | - | 2 | 0 | 86 |
| 9 Apr | 969.85 | 340.8 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 970.35 | 340.8 | -26.7 | - | 4 | 0 | 86 |
| 7 Apr | 951.60 | 367.5 | 179.5 | - | 6 | 0 | 87 |
| 4 Apr | 1026.05 | 188 | 0 | 0.00 | 0 | -2 | 0 |
| 3 Apr | 1117.10 | 188 | 32.85 | 56.14 | 3 | -1 | 88 |
| 2 Apr | 1152.95 | 155.15 | -8.15 | 53.13 | 1 | 0 | 88 |
| 1 Apr | 1148.65 | 163.3 | 11.95 | 58.10 | 6 | 2 | 86 |
| 28 Mar | 1169.15 | 151.35 | -3.65 | 49.95 | 8 | 2 | 84 |
| 27 Mar | 1159.15 | 155 | 31 | 49.90 | 36 | 31 | 81 |
| 26 Mar | 1182.90 | 125.2 | 0.2 | 40.71 | 31 | 28 | 47 |
| 25 Mar | 1186.25 | 125 | 20.55 | 40.52 | 1 | 0 | 18 |
| 24 Mar | 1201.40 | 104.45 | -25.55 | 32.00 | 15 | 14 | 17 |
| 21 Mar | 1181.30 | 130 | -122.45 | 42.28 | 3 | 2 | 2 |
| 20 Mar | 1194.30 | 252.45 | 0 | - | 0 | 0 | 0 |
For Bharat Forge Ltd - strike price 1300 expiring on 24APR2025
Delta for 1300 PE is -
Historical price for 1300 PE is as follows
On 11 Apr BHARATFORG was trading at 1002.15. The strike last trading price was 317.45, which was -23.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 86
On 9 Apr BHARATFORG was trading at 969.85. The strike last trading price was 340.8, 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 340.8, which was -26.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 86
On 7 Apr BHARATFORG was trading at 951.60. The strike last trading price was 367.5, which was 179.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 87
On 4 Apr BHARATFORG was trading at 1026.05. The strike last trading price was 188, 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 3 Apr BHARATFORG was trading at 1117.10. The strike last trading price was 188, which was 32.85 higher than the previous day. The implied volatity was 56.14, the open interest changed by -1 which decreased total open position to 88
On 2 Apr BHARATFORG was trading at 1152.95. The strike last trading price was 155.15, which was -8.15 lower than the previous day. The implied volatity was 53.13, the open interest changed by 0 which decreased total open position to 88
On 1 Apr BHARATFORG was trading at 1148.65. The strike last trading price was 163.3, which was 11.95 higher than the previous day. The implied volatity was 58.10, the open interest changed by 2 which increased total open position to 86
On 28 Mar BHARATFORG was trading at 1169.15. The strike last trading price was 151.35, which was -3.65 lower than the previous day. The implied volatity was 49.95, the open interest changed by 2 which increased total open position to 84
On 27 Mar BHARATFORG was trading at 1159.15. The strike last trading price was 155, which was 31 higher than the previous day. The implied volatity was 49.90, the open interest changed by 31 which increased total open position to 81
On 26 Mar BHARATFORG was trading at 1182.90. The strike last trading price was 125.2, which was 0.2 higher than the previous day. The implied volatity was 40.71, the open interest changed by 28 which increased total open position to 47
On 25 Mar BHARATFORG was trading at 1186.25. The strike last trading price was 125, which was 20.55 higher than the previous day. The implied volatity was 40.52, the open interest changed by 0 which decreased total open position to 18
On 24 Mar BHARATFORG was trading at 1201.40. The strike last trading price was 104.45, which was -25.55 lower than the previous day. The implied volatity was 32.00, the open interest changed by 14 which increased total open position to 17
On 21 Mar BHARATFORG was trading at 1181.30. The strike last trading price was 130, which was -122.45 lower than the previous day. The implied volatity was 42.28, the open interest changed by 2 which increased total open position to 2
On 20 Mar BHARATFORG was trading at 1194.30. The strike last trading price was 252.45, 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
