BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
16 Apr 2025 11:31 AM IST
| BHARATFORG 24APR2025 1320 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 16 Apr | 1067.50 | 0.4 | 0 | - | 28 | -4 | 143 | |||
| 15 Apr | 1073.10 | 0.45 | -0.05 | - | 18 | -1 | 147 | |||
| 11 Apr | 1002.15 | 0.4 | -0.25 | - | 59 | -11 | 148 | |||
| 9 Apr | 969.85 | 0.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 Apr | 970.35 | 0.65 | 0 | - | 9 | 0 | 159 | |||
| 7 Apr | 951.60 | 0.65 | 0.25 | - | 19 | -2 | 160 | |||
| 4 Apr | 1026.05 | 0.4 | -0.4 | 44.56 | 77 | -13 | 177 | |||
| 3 Apr | 1117.10 | 0.8 | -2 | 33.73 | 62 | -13 | 190 | |||
| 2 Apr | 1152.95 | 2.85 | 0.1 | 34.25 | 61 | 24 | 202 | |||
|
|
||||||||||
| 1 Apr | 1148.65 | 2.75 | -1.4 | 33.89 | 89 | 15 | 178 | |||
| 28 Mar | 1169.15 | 4.05 | -0.9 | 32.33 | 299 | 66 | 163 | |||
| 27 Mar | 1159.15 | 4.95 | -1 | 34.07 | 285 | 48 | 96 | |||
| 26 Mar | 1182.90 | 5.95 | -0.85 | 30.11 | 29 | 5 | 49 | |||
| 25 Mar | 1186.25 | 6.7 | -2.7 | 30.49 | 22 | -5 | 57 | |||
| 24 Mar | 1201.40 | 9.5 | 1.1 | 30.46 | 75 | 25 | 57 | |||
| 21 Mar | 1181.30 | 8.05 | -3.2 | 30.37 | 43 | 9 | 33 | |||
| 20 Mar | 1194.30 | 11.1 | -30.95 | 31.50 | 49 | 24 | 24 | |||
| 10 Feb | 1134.80 | 42.05 | 0 | 7.47 | 0 | 0 | 0 | |||
| 7 Feb | 1139.45 | 42.05 | 0 | 7.56 | 0 | 0 | 0 | |||
| 6 Feb | 1137.70 | 42.05 | 0 | 7.27 | 0 | 0 | 0 | |||
| 5 Feb | 1156.55 | 42.05 | 0 | 6.49 | 0 | 0 | 0 | |||
| 4 Feb | 1171.90 | 42.05 | 0 | 5.50 | 0 | 0 | 0 | |||
| 3 Feb | 1139.10 | 0 | 0 | 7.21 | 0 | 0 | 0 | |||
| 1 Feb | 1175.15 | 0 | 0 | 4.69 | 0 | 0 | 0 | |||
For Bharat Forge Ltd - strike price 1320 expiring on 24APR2025
Delta for 1320 CE is -
Historical price for 1320 CE is as follows
On 16 Apr BHARATFORG was trading at 1067.50. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 143
On 15 Apr BHARATFORG was trading at 1073.10. The strike last trading price was 0.45, 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 147
On 11 Apr BHARATFORG was trading at 1002.15. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 148
On 9 Apr BHARATFORG was trading at 969.85. The strike last trading price was 0.65, 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 0.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 159
On 7 Apr BHARATFORG was trading at 951.60. The strike last trading price was 0.65, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 160
On 4 Apr BHARATFORG was trading at 1026.05. The strike last trading price was 0.4, which was -0.4 lower than the previous day. The implied volatity was 44.56, the open interest changed by -13 which decreased total open position to 177
On 3 Apr BHARATFORG was trading at 1117.10. The strike last trading price was 0.8, which was -2 lower than the previous day. The implied volatity was 33.73, the open interest changed by -13 which decreased total open position to 190
On 2 Apr BHARATFORG was trading at 1152.95. The strike last trading price was 2.85, which was 0.1 higher than the previous day. The implied volatity was 34.25, the open interest changed by 24 which increased total open position to 202
On 1 Apr BHARATFORG was trading at 1148.65. The strike last trading price was 2.75, which was -1.4 lower than the previous day. The implied volatity was 33.89, the open interest changed by 15 which increased total open position to 178
On 28 Mar BHARATFORG was trading at 1169.15. The strike last trading price was 4.05, which was -0.9 lower than the previous day. The implied volatity was 32.33, the open interest changed by 66 which increased total open position to 163
On 27 Mar BHARATFORG was trading at 1159.15. The strike last trading price was 4.95, which was -1 lower than the previous day. The implied volatity was 34.07, the open interest changed by 48 which increased total open position to 96
On 26 Mar BHARATFORG was trading at 1182.90. The strike last trading price was 5.95, which was -0.85 lower than the previous day. The implied volatity was 30.11, the open interest changed by 5 which increased total open position to 49
On 25 Mar BHARATFORG was trading at 1186.25. The strike last trading price was 6.7, which was -2.7 lower than the previous day. The implied volatity was 30.49, the open interest changed by -5 which decreased total open position to 57
On 24 Mar BHARATFORG was trading at 1201.40. The strike last trading price was 9.5, which was 1.1 higher than the previous day. The implied volatity was 30.46, the open interest changed by 25 which increased total open position to 57
On 21 Mar BHARATFORG was trading at 1181.30. The strike last trading price was 8.05, which was -3.2 lower than the previous day. The implied volatity was 30.37, the open interest changed by 9 which increased total open position to 33
On 20 Mar BHARATFORG was trading at 1194.30. The strike last trading price was 11.1, which was -30.95 lower than the previous day. The implied volatity was 31.50, the open interest changed by 24 which increased total open position to 24
On 10 Feb BHARATFORG was trading at 1134.80. The strike last trading price was 42.05, which was 0 lower than the previous day. The implied volatity was 7.47, 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 42.05, which was 0 lower than the previous day. The implied volatity was 7.56, 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 42.05, which was 0 lower than the previous day. The implied volatity was 7.27, 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 42.05, which was 0 lower than the previous day. The implied volatity was 6.49, 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 42.05, which was 0 lower than the previous day. The implied volatity was 5.50, 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 7.21, 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 4.69, the open interest changed by 0 which decreased total open position to 0
| BHARATFORG 24APR2025 1320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 16 Apr | 1067.50 | 255 | 0 | 0.00 | 0 | 1 | 0 |
| 15 Apr | 1073.10 | 255 | 81 | - | 1 | 1 | 1 |
| 11 Apr | 1002.15 | 174 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 969.85 | 174 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 970.35 | 174 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 951.60 | 174 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 1026.05 | 174 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 1117.10 | 174 | 0 | 0.00 | 0 | 1 | 0 |
| 2 Apr | 1152.95 | 174 | 18 | 55.99 | 1 | 0 | 0 |
| 1 Apr | 1148.65 | 156 | 0 | - | 0 | 0 | 0 |
| 28 Mar | 1169.15 | 156 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 1159.15 | 156 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 1182.90 | 156 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 1186.25 | 156 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1201.40 | 156 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 1181.30 | 156 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1194.30 | 156 | 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 1320 expiring on 24APR2025
Delta for 1320 PE is 0.00
Historical price for 1320 PE is as follows
On 16 Apr BHARATFORG was trading at 1067.50. The strike last trading price was 255, 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 15 Apr BHARATFORG was trading at 1073.10. The strike last trading price was 255, which was 81 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 11 Apr BHARATFORG was trading at 1002.15. The strike last trading price was 174, 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 174, 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 174, 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 174, 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 174, 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 174, 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 2 Apr BHARATFORG was trading at 1152.95. The strike last trading price was 174, which was 18 higher than the previous day. The implied volatity was 55.99, 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 156, 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 156, 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 156, 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 156, 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 156, 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 156, 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 156, 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 156, 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
