BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
11 Apr 2025 04:11 PM IST
| BHARATFORG 24APR2025 900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.93
Vega: 0.27
Theta: -0.66
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 11 Apr | 1002.15 | 110 | 26.3 | 42.55 | 17 | -6 | 44 | |||
| 9 Apr | 969.85 | 82.9 | -1.45 | 46.79 | 80 | -27 | 50 | |||
| 8 Apr | 970.35 | 84.25 | 7.6 | 45.93 | 124 | 4 | 78 | |||
| 7 Apr | 951.60 | 78.95 | -79.4 | 49.92 | 244 | 74 | 74 | |||
| 4 Apr | 1026.05 | 158.35 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 1117.10 | 158.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 1152.95 | 158.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 1148.65 | 158.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 1186.25 | 158.35 | 0 | - | 0 | 0 | 0 | |||
For Bharat Forge Ltd - strike price 900 expiring on 24APR2025
Delta for 900 CE is 0.93
Historical price for 900 CE is as follows
On 11 Apr BHARATFORG was trading at 1002.15. The strike last trading price was 110, which was 26.3 higher than the previous day. The implied volatity was 42.55, the open interest changed by -6 which decreased total open position to 44
On 9 Apr BHARATFORG was trading at 969.85. The strike last trading price was 82.9, which was -1.45 lower than the previous day. The implied volatity was 46.79, the open interest changed by -27 which decreased total open position to 50
On 8 Apr BHARATFORG was trading at 970.35. The strike last trading price was 84.25, which was 7.6 higher than the previous day. The implied volatity was 45.93, the open interest changed by 4 which increased total open position to 78
On 7 Apr BHARATFORG was trading at 951.60. The strike last trading price was 78.95, which was -79.4 lower than the previous day. The implied volatity was 49.92, the open interest changed by 74 which increased total open position to 74
On 4 Apr BHARATFORG was trading at 1026.05. The strike last trading price was 158.35, 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 Apr BHARATFORG was trading at 1117.10. The strike last trading price was 158.35, 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 2 Apr BHARATFORG was trading at 1152.95. The strike last trading price was 158.35, 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 1 Apr BHARATFORG was trading at 1148.65. The strike last trading price was 158.35, 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 25 Mar BHARATFORG was trading at 1186.25. The strike last trading price was 158.35, 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
| BHARATFORG 24APR2025 900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 0.35
Theta: -0.64
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1002.15 | 5 | -9.6 | 49.86 | 685 | 20 | 549 |
| 9 Apr | 969.85 | 15 | 1.7 | 55.26 | 717 | -34 | 534 |
| 8 Apr | 970.35 | 12.8 | -10.25 | 50.29 | 1,007 | -60 | 569 |
| 7 Apr | 951.60 | 22.45 | 17.95 | 59.46 | 4,690 | 51 | 632 |
| 4 Apr | 1026.05 | 4.4 | 3.3 | 45.08 | 2,164 | 419 | 501 |
| 3 Apr | 1117.10 | 1.1 | -1.9 | 47.11 | 19 | 9 | 82 |
| 2 Apr | 1152.95 | 1.5 | 0.15 | - | 15 | 6 | 73 |
| 1 Apr | 1148.65 | 1.35 | 0.15 | 51.91 | 114 | 67 | 67 |
| 25 Mar | 1186.25 | 1.2 | -8.9 | 49.16 | 6 | 3 | 3 |
For Bharat Forge Ltd - strike price 900 expiring on 24APR2025
Delta for 900 PE is -0.11
Historical price for 900 PE is as follows
On 11 Apr BHARATFORG was trading at 1002.15. The strike last trading price was 5, which was -9.6 lower than the previous day. The implied volatity was 49.86, the open interest changed by 20 which increased total open position to 549
On 9 Apr BHARATFORG was trading at 969.85. The strike last trading price was 15, which was 1.7 higher than the previous day. The implied volatity was 55.26, the open interest changed by -34 which decreased total open position to 534
On 8 Apr BHARATFORG was trading at 970.35. The strike last trading price was 12.8, which was -10.25 lower than the previous day. The implied volatity was 50.29, the open interest changed by -60 which decreased total open position to 569
On 7 Apr BHARATFORG was trading at 951.60. The strike last trading price was 22.45, which was 17.95 higher than the previous day. The implied volatity was 59.46, the open interest changed by 51 which increased total open position to 632
On 4 Apr BHARATFORG was trading at 1026.05. The strike last trading price was 4.4, which was 3.3 higher than the previous day. The implied volatity was 45.08, the open interest changed by 419 which increased total open position to 501
On 3 Apr BHARATFORG was trading at 1117.10. The strike last trading price was 1.1, which was -1.9 lower than the previous day. The implied volatity was 47.11, the open interest changed by 9 which increased total open position to 82
On 2 Apr BHARATFORG was trading at 1152.95. The strike last trading price was 1.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 73
On 1 Apr BHARATFORG was trading at 1148.65. The strike last trading price was 1.35, which was 0.15 higher than the previous day. The implied volatity was 51.91, the open interest changed by 67 which increased total open position to 67
On 25 Mar BHARATFORG was trading at 1186.25. The strike last trading price was 1.2, which was -8.9 lower than the previous day. The implied volatity was 49.16, the open interest changed by 3 which increased total open position to 3
