BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
16 Apr 2025 10:31 AM IST
| BHARATFORG 24APR2025 1400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 16 Apr | 1057.00 | 0.2 | 0 | - | 2 | 0 | 262 | |||
| 15 Apr | 1073.10 | 0.2 | -0.05 | - | 34 | -11 | 264 | |||
| 11 Apr | 1002.15 | 0.3 | -0.1 | - | 43 | -2 | 275 | |||
| 9 Apr | 969.85 | 0.4 | 0 | - | 3 | 0 | 277 | |||
|
|
||||||||||
| 8 Apr | 970.35 | 0.4 | 0 | - | 15 | 0 | 277 | |||
| 7 Apr | 951.60 | 0.35 | -0.2 | - | 128 | -19 | 278 | |||
| 4 Apr | 1026.05 | 0.55 | 0.1 | - | 52 | 37 | 297 | |||
| 3 Apr | 1117.10 | 0.45 | -0.55 | 40.32 | 10 | -4 | 260 | |||
| 2 Apr | 1152.95 | 1 | 0 | 38.78 | 18 | 12 | 264 | |||
| 1 Apr | 1148.65 | 1 | -0.55 | 37.80 | 51 | -12 | 252 | |||
| 28 Mar | 1169.15 | 1.55 | -0.55 | 35.95 | 129 | 80 | 264 | |||
| 27 Mar | 1159.15 | 2.2 | 0.55 | 38.18 | 136 | 19 | 182 | |||
| 26 Mar | 1182.90 | 1.6 | -0.45 | 31.52 | 122 | 72 | 164 | |||
| 25 Mar | 1186.25 | 2.15 | -1.1 | 32.62 | 61 | 39 | 91 | |||
| 24 Mar | 1201.40 | 3.05 | 0.7 | 32.12 | 34 | 10 | 51 | |||
| 21 Mar | 1181.30 | 2.35 | -22.4 | 31.23 | 53 | 41 | 41 | |||
For Bharat Forge Ltd - strike price 1400 expiring on 24APR2025
Delta for 1400 CE is -
Historical price for 1400 CE is as follows
On 16 Apr BHARATFORG was trading at 1057.00. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 262
On 15 Apr BHARATFORG was trading at 1073.10. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 264
On 11 Apr BHARATFORG was trading at 1002.15. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 275
On 9 Apr BHARATFORG was trading at 969.85. 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 0 which decreased total open position to 277
On 8 Apr BHARATFORG was trading at 970.35. 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 0 which decreased total open position to 277
On 7 Apr BHARATFORG was trading at 951.60. The strike last trading price was 0.35, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 278
On 4 Apr BHARATFORG was trading at 1026.05. The strike last trading price was 0.55, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 297
On 3 Apr BHARATFORG was trading at 1117.10. The strike last trading price was 0.45, which was -0.55 lower than the previous day. The implied volatity was 40.32, the open interest changed by -4 which decreased total open position to 260
On 2 Apr BHARATFORG was trading at 1152.95. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 38.78, the open interest changed by 12 which increased total open position to 264
On 1 Apr BHARATFORG was trading at 1148.65. The strike last trading price was 1, which was -0.55 lower than the previous day. The implied volatity was 37.80, the open interest changed by -12 which decreased total open position to 252
On 28 Mar BHARATFORG was trading at 1169.15. The strike last trading price was 1.55, which was -0.55 lower than the previous day. The implied volatity was 35.95, the open interest changed by 80 which increased total open position to 264
On 27 Mar BHARATFORG was trading at 1159.15. The strike last trading price was 2.2, which was 0.55 higher than the previous day. The implied volatity was 38.18, the open interest changed by 19 which increased total open position to 182
On 26 Mar BHARATFORG was trading at 1182.90. The strike last trading price was 1.6, which was -0.45 lower than the previous day. The implied volatity was 31.52, the open interest changed by 72 which increased total open position to 164
On 25 Mar BHARATFORG was trading at 1186.25. The strike last trading price was 2.15, which was -1.1 lower than the previous day. The implied volatity was 32.62, the open interest changed by 39 which increased total open position to 91
On 24 Mar BHARATFORG was trading at 1201.40. The strike last trading price was 3.05, which was 0.7 higher than the previous day. The implied volatity was 32.12, the open interest changed by 10 which increased total open position to 51
On 21 Mar BHARATFORG was trading at 1181.30. The strike last trading price was 2.35, which was -22.4 lower than the previous day. The implied volatity was 31.23, the open interest changed by 41 which increased total open position to 41
| BHARATFORG 24APR2025 1400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 16 Apr | 1057.00 | 323.55 | 0.25 | 0.00 | 0 | -3 | 0 |
| 15 Apr | 1073.10 | 323.55 | -128.45 | - | 5 | 146 | 146 |
| 11 Apr | 1002.15 | 452 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 969.85 | 452 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 970.35 | 452 | 0 | 0.00 | 0 | 20 | 0 |
| 7 Apr | 951.60 | 452 | 73 | - | 23 | 18 | 148 |
| 4 Apr | 1026.05 | 379 | 99.15 | - | 19 | 15 | 131 |
| 3 Apr | 1117.10 | 279.85 | 34.65 | 54.44 | 2 | 0 | 116 |
| 2 Apr | 1152.95 | 245.2 | -4.8 | 57.35 | 1 | 0 | 116 |
| 1 Apr | 1148.65 | 250 | 0 | 0.00 | 0 | 4 | 0 |
| 28 Mar | 1169.15 | 250 | 0 | 0.00 | 0 | 4 | 0 |
| 27 Mar | 1159.15 | 250 | 36 | 65.11 | 4 | 3 | 115 |
| 26 Mar | 1182.90 | 214 | -5 | 45.19 | 68 | 52 | 98 |
| 25 Mar | 1186.25 | 219 | 28.55 | 52.25 | 32 | 31 | 45 |
| 24 Mar | 1201.40 | 190.9 | -18.1 | 29.00 | 2 | 1 | 13 |
| 21 Mar | 1181.30 | 209 | -8.45 | 34.90 | 12 | 11 | 11 |
For Bharat Forge Ltd - strike price 1400 expiring on 24APR2025
Delta for 1400 PE is 0.00
Historical price for 1400 PE is as follows
On 16 Apr BHARATFORG was trading at 1057.00. The strike last trading price was 323.55, which was 0.25 higher than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 15 Apr BHARATFORG was trading at 1073.10. The strike last trading price was 323.55, which was -128.45 lower than the previous day. The implied volatity was -, the open interest changed by 146 which increased total open position to 146
On 11 Apr BHARATFORG was trading at 1002.15. The strike last trading price was 452, 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 452, 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 452, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 20 which increased total open position to 0
On 7 Apr BHARATFORG was trading at 951.60. The strike last trading price was 452, which was 73 higher than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 148
On 4 Apr BHARATFORG was trading at 1026.05. The strike last trading price was 379, which was 99.15 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 131
On 3 Apr BHARATFORG was trading at 1117.10. The strike last trading price was 279.85, which was 34.65 higher than the previous day. The implied volatity was 54.44, the open interest changed by 0 which decreased total open position to 116
On 2 Apr BHARATFORG was trading at 1152.95. The strike last trading price was 245.2, which was -4.8 lower than the previous day. The implied volatity was 57.35, the open interest changed by 0 which decreased total open position to 116
On 1 Apr BHARATFORG was trading at 1148.65. The strike last trading price was 250, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 28 Mar BHARATFORG was trading at 1169.15. The strike last trading price was 250, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 27 Mar BHARATFORG was trading at 1159.15. The strike last trading price was 250, which was 36 higher than the previous day. The implied volatity was 65.11, the open interest changed by 3 which increased total open position to 115
On 26 Mar BHARATFORG was trading at 1182.90. The strike last trading price was 214, which was -5 lower than the previous day. The implied volatity was 45.19, the open interest changed by 52 which increased total open position to 98
On 25 Mar BHARATFORG was trading at 1186.25. The strike last trading price was 219, which was 28.55 higher than the previous day. The implied volatity was 52.25, the open interest changed by 31 which increased total open position to 45
On 24 Mar BHARATFORG was trading at 1201.40. The strike last trading price was 190.9, which was -18.1 lower than the previous day. The implied volatity was 29.00, the open interest changed by 1 which increased total open position to 13
On 21 Mar BHARATFORG was trading at 1181.30. The strike last trading price was 209, which was -8.45 lower than the previous day. The implied volatity was 34.90, the open interest changed by 11 which increased total open position to 11
