BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
11 Apr 2025 04:11 PM IST
| BHARATFORG 24APR2025 1360 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1002.15 | 0.35 | -0.15 | - | 8 | 0 | 44 | |||
| 9 Apr | 969.85 | 0.35 | -0.15 | 0.00 | 0 | -2 | 0 | |||
| 8 Apr | 970.35 | 0.35 | 0 | - | 10 | -2 | 44 | |||
| 7 Apr | 951.60 | 0.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Apr | 1026.05 | 0.35 | -0.05 | - | 4 | 1 | 47 | |||
| 3 Apr | 1117.10 | 0.4 | -0.9 | 35.09 | 2 | 0 | 46 | |||
| 2 Apr | 1152.95 | 1.3 | -0.15 | 34.64 | 10 | 1 | 45 | |||
| 1 Apr | 1148.65 | 1.45 | -0.95 | 35.12 | 49 | 20 | 44 | |||
| 28 Mar | 1169.15 | 2.4 | -1.5 | 33.96 | 30 | 20 | 24 | |||
|
|
||||||||||
| 27 Mar | 1159.15 | 3.9 | 0.85 | 37.65 | 4 | 1 | 4 | |||
| 26 Mar | 1182.90 | 3.05 | -2.7 | 30.67 | 2 | 1 | 4 | |||
| 25 Mar | 1186.25 | 5.75 | 0 | 35.02 | 1 | 0 | 2 | |||
| 24 Mar | 1201.40 | 5.75 | -1.55 | 31.80 | 2 | 1 | 2 | |||
| 21 Mar | 1181.30 | 7.3 | -25.2 | 35.19 | 1 | 0 | 0 | |||
| 4 Feb | 1171.90 | 32.5 | 0 | 7.09 | 0 | 0 | 0 | |||
| 1 Feb | 1175.15 | 0 | 0 | 6.60 | 0 | 0 | 0 | |||
For Bharat Forge Ltd - strike price 1360 expiring on 24APR2025
Delta for 1360 CE is -
Historical price for 1360 CE is as follows
On 11 Apr BHARATFORG was trading at 1002.15. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44
On 9 Apr BHARATFORG was trading at 969.85. The strike last trading price was 0.35, which was -0.15 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 8 Apr BHARATFORG was trading at 970.35. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 44
On 7 Apr BHARATFORG was trading at 951.60. The strike last trading price was 0.35, 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 4 Apr BHARATFORG was trading at 1026.05. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 47
On 3 Apr BHARATFORG was trading at 1117.10. The strike last trading price was 0.4, which was -0.9 lower than the previous day. The implied volatity was 35.09, the open interest changed by 0 which decreased total open position to 46
On 2 Apr BHARATFORG was trading at 1152.95. The strike last trading price was 1.3, which was -0.15 lower than the previous day. The implied volatity was 34.64, the open interest changed by 1 which increased total open position to 45
On 1 Apr BHARATFORG was trading at 1148.65. The strike last trading price was 1.45, which was -0.95 lower than the previous day. The implied volatity was 35.12, the open interest changed by 20 which increased total open position to 44
On 28 Mar BHARATFORG was trading at 1169.15. The strike last trading price was 2.4, which was -1.5 lower than the previous day. The implied volatity was 33.96, the open interest changed by 20 which increased total open position to 24
On 27 Mar BHARATFORG was trading at 1159.15. The strike last trading price was 3.9, which was 0.85 higher than the previous day. The implied volatity was 37.65, the open interest changed by 1 which increased total open position to 4
On 26 Mar BHARATFORG was trading at 1182.90. The strike last trading price was 3.05, which was -2.7 lower than the previous day. The implied volatity was 30.67, the open interest changed by 1 which increased total open position to 4
On 25 Mar BHARATFORG was trading at 1186.25. The strike last trading price was 5.75, which was 0 lower than the previous day. The implied volatity was 35.02, the open interest changed by 0 which decreased total open position to 2
On 24 Mar BHARATFORG was trading at 1201.40. The strike last trading price was 5.75, which was -1.55 lower than the previous day. The implied volatity was 31.80, the open interest changed by 1 which increased total open position to 2
On 21 Mar BHARATFORG was trading at 1181.30. The strike last trading price was 7.3, which was -25.2 lower than the previous day. The implied volatity was 35.19, 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 32.5, which was 0 lower than the previous day. The implied volatity was 7.09, 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 6.60, the open interest changed by 0 which decreased total open position to 0
| BHARATFORG 24APR2025 1360 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 | 403.25 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 969.85 | 403.25 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 970.35 | 403.25 | 167.25 | - | 12 | 0 | 73 |
| 7 Apr | 951.60 | 236 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 1026.05 | 236 | 0 | 0.00 | 0 | 1 | 0 |
| 3 Apr | 1117.10 | 236 | 30.25 | 44.65 | 6 | 0 | 72 |
| 2 Apr | 1152.95 | 205.75 | 31.75 | 44.57 | 1 | 0 | 72 |
| 1 Apr | 1148.65 | 174 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Mar | 1169.15 | 174 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Mar | 1159.15 | 174 | 0 | 0.00 | 0 | 1 | 0 |
| 26 Mar | 1182.90 | 174 | 20 | 38.88 | 1 | 0 | 71 |
| 25 Mar | 1186.25 | 154 | 0 | 0.00 | 0 | 40 | 0 |
| 24 Mar | 1201.40 | 154 | -16 | 29.98 | 41 | 20 | 51 |
| 21 Mar | 1181.30 | 170 | 10 | 31.29 | 30 | 0 | 1 |
| 4 Feb | 1171.90 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1175.15 | 0 | 0 | - | 0 | 0 | 0 |
For Bharat Forge Ltd - strike price 1360 expiring on 24APR2025
Delta for 1360 PE is 0.00
Historical price for 1360 PE is as follows
On 11 Apr BHARATFORG was trading at 1002.15. The strike last trading price was 403.25, 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 403.25, 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 403.25, which was 167.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73
On 7 Apr BHARATFORG was trading at 951.60. The strike last trading price was 236, 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 236, 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 3 Apr BHARATFORG was trading at 1117.10. The strike last trading price was 236, which was 30.25 higher than the previous day. The implied volatity was 44.65, the open interest changed by 0 which decreased total open position to 72
On 2 Apr BHARATFORG was trading at 1152.95. The strike last trading price was 205.75, which was 31.75 higher than the previous day. The implied volatity was 44.57, the open interest changed by 0 which decreased total open position to 72
On 1 Apr BHARATFORG was trading at 1148.65. 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 28 Mar BHARATFORG was trading at 1169.15. 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 27 Mar BHARATFORG was trading at 1159.15. 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 1 which increased total open position to 0
On 26 Mar BHARATFORG was trading at 1182.90. The strike last trading price was 174, which was 20 higher than the previous day. The implied volatity was 38.88, the open interest changed by 0 which decreased total open position to 71
On 25 Mar BHARATFORG was trading at 1186.25. The strike last trading price was 154, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 40 which increased total open position to 0
On 24 Mar BHARATFORG was trading at 1201.40. The strike last trading price was 154, which was -16 lower than the previous day. The implied volatity was 29.98, the open interest changed by 20 which increased total open position to 51
On 21 Mar BHARATFORG was trading at 1181.30. The strike last trading price was 170, which was 10 higher than the previous day. The implied volatity was 31.29, the open interest changed by 0 which decreased total open position to 1
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 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
