BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
11 Apr 2025 04:11 PM IST
| BHARATFORG 24APR2025 1340 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1002.15 | 0.5 | 0.1 | - | 12 | 0 | 134 | |||
| 9 Apr | 969.85 | 0.4 | -0.1 | - | 1 | 0 | 134 | |||
| 8 Apr | 970.35 | 0.5 | 0 | - | 24 | -2 | 135 | |||
|
|
||||||||||
| 7 Apr | 951.60 | 0.55 | -0.05 | - | 16 | -2 | 137 | |||
| 4 Apr | 1026.05 | 0.6 | 0 | 49.43 | 44 | -31 | 148 | |||
| 3 Apr | 1117.10 | 0.6 | -1.4 | 34.79 | 54 | -20 | 182 | |||
| 2 Apr | 1152.95 | 2 | -0.1 | 34.67 | 155 | 117 | 202 | |||
| 1 Apr | 1148.65 | 1.95 | -1.15 | 34.35 | 43 | 21 | 85 | |||
| 28 Mar | 1169.15 | 3.1 | -1.6 | 33.13 | 128 | 47 | 64 | |||
| 27 Mar | 1159.15 | 4.7 | -0.8 | 36.52 | 45 | 12 | 17 | |||
| 26 Mar | 1182.90 | 5.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 1186.25 | 5.5 | -2.25 | 31.75 | 1 | 0 | 5 | |||
| 24 Mar | 1201.40 | 7.75 | 0.05 | 31.60 | 1 | 0 | 5 | |||
| 21 Mar | 1181.30 | 7.7 | 4.55 | 32.57 | 6 | 1 | 1 | |||
For Bharat Forge Ltd - strike price 1340 expiring on 24APR2025
Delta for 1340 CE is -
Historical price for 1340 CE is as follows
On 11 Apr BHARATFORG was trading at 1002.15. The strike last trading price was 0.5, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 134
On 9 Apr BHARATFORG was trading at 969.85. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 134
On 8 Apr BHARATFORG was trading at 970.35. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 135
On 7 Apr BHARATFORG was trading at 951.60. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 137
On 4 Apr BHARATFORG was trading at 1026.05. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 49.43, the open interest changed by -31 which decreased total open position to 148
On 3 Apr BHARATFORG was trading at 1117.10. The strike last trading price was 0.6, which was -1.4 lower than the previous day. The implied volatity was 34.79, the open interest changed by -20 which decreased total open position to 182
On 2 Apr BHARATFORG was trading at 1152.95. The strike last trading price was 2, which was -0.1 lower than the previous day. The implied volatity was 34.67, the open interest changed by 117 which increased total open position to 202
On 1 Apr BHARATFORG was trading at 1148.65. The strike last trading price was 1.95, which was -1.15 lower than the previous day. The implied volatity was 34.35, the open interest changed by 21 which increased total open position to 85
On 28 Mar BHARATFORG was trading at 1169.15. The strike last trading price was 3.1, which was -1.6 lower than the previous day. The implied volatity was 33.13, the open interest changed by 47 which increased total open position to 64
On 27 Mar BHARATFORG was trading at 1159.15. The strike last trading price was 4.7, which was -0.8 lower than the previous day. The implied volatity was 36.52, the open interest changed by 12 which increased total open position to 17
On 26 Mar BHARATFORG was trading at 1182.90. The strike last trading price was 5.5, 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 25 Mar BHARATFORG was trading at 1186.25. The strike last trading price was 5.5, which was -2.25 lower than the previous day. The implied volatity was 31.75, the open interest changed by 0 which decreased total open position to 5
On 24 Mar BHARATFORG was trading at 1201.40. The strike last trading price was 7.75, which was 0.05 higher than the previous day. The implied volatity was 31.60, the open interest changed by 0 which decreased total open position to 5
On 21 Mar BHARATFORG was trading at 1181.30. The strike last trading price was 7.7, which was 4.55 higher than the previous day. The implied volatity was 32.57, the open interest changed by 1 which increased total open position to 1
| BHARATFORG 24APR2025 1340 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1002.15 | 183 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 969.85 | 183 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 970.35 | 183 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 951.60 | 183 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 1026.05 | 183 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 1117.10 | 183 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 1152.95 | 183 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 1148.65 | 183 | 0 | 0.00 | 0 | 7 | 0 |
| 28 Mar | 1169.15 | 183 | 0 | 0.00 | 0 | 7 | 0 |
| 27 Mar | 1159.15 | 183 | -107.1 | 46.99 | 7 | 6 | 6 |
| 26 Mar | 1182.90 | 290.1 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 1186.25 | 290.1 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1201.40 | 290.1 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 1181.30 | 290.1 | 0 | - | 0 | 0 | 0 |
For Bharat Forge Ltd - strike price 1340 expiring on 24APR2025
Delta for 1340 PE is 0.00
Historical price for 1340 PE is as follows
On 11 Apr BHARATFORG was trading at 1002.15. The strike last trading price was 183, 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 183, 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 183, 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 183, 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 183, 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 183, 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 2 Apr BHARATFORG was trading at 1152.95. The strike last trading price was 183, 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 1 Apr BHARATFORG was trading at 1148.65. The strike last trading price was 183, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 28 Mar BHARATFORG was trading at 1169.15. The strike last trading price was 183, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 27 Mar BHARATFORG was trading at 1159.15. The strike last trading price was 183, which was -107.1 lower than the previous day. The implied volatity was 46.99, the open interest changed by 6 which increased total open position to 6
On 26 Mar BHARATFORG was trading at 1182.90. The strike last trading price was 290.1, 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 290.1, 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 290.1, 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 290.1, 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
