BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
13 Mar 2025 04:11 PM IST
| BHARATFORG 27MAR2025 900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 13 Mar | 1039.25 | 133.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 1090.20 | 133.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 1064.30 | 133.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 1068.90 | 133.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 1087.80 | 133.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 1086.45 | 133.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 1057.10 | 133.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Mar | 1022.80 | 133.5 | 0 | 0.00 | 0 | 3 | 0 | |||
| 3 Mar | 1030.25 | 133.5 | 14 | 26.55 | 9 | 3 | 4 | |||
| 28 Feb | 1016.50 | 119.5 | -175.95 | - | 3 | 2 | 2 | |||
| 27 Feb | 1038.40 | 295.45 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 1045.45 | 295.45 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 1045.20 | 295.45 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 1041.55 | 295.45 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 1058.95 | 295.45 | 0 | - | 0 | 0 | 0 | |||
For Bharat Forge Ltd - strike price 900 expiring on 27MAR2025
Delta for 900 CE is 0.00
Historical price for 900 CE is as follows
On 13 Mar BHARATFORG was trading at 1039.25. The strike last trading price was 133.5, 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 12 Mar BHARATFORG was trading at 1090.20. The strike last trading price was 133.5, 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 11 Mar BHARATFORG was trading at 1064.30. The strike last trading price was 133.5, 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 10 Mar BHARATFORG was trading at 1068.90. The strike last trading price was 133.5, 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 7 Mar BHARATFORG was trading at 1087.80. The strike last trading price was 133.5, 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 6 Mar BHARATFORG was trading at 1086.45. The strike last trading price was 133.5, 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 5 Mar BHARATFORG was trading at 1057.10. The strike last trading price was 133.5, 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 4 Mar BHARATFORG was trading at 1022.80. The strike last trading price was 133.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 3 Mar BHARATFORG was trading at 1030.25. The strike last trading price was 133.5, which was 14 higher than the previous day. The implied volatity was 26.55, the open interest changed by 3 which increased total open position to 4
On 28 Feb BHARATFORG was trading at 1016.50. The strike last trading price was 119.5, which was -175.95 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 27 Feb BHARATFORG was trading at 1038.40. The strike last trading price was 295.45, 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 Feb BHARATFORG was trading at 1045.45. The strike last trading price was 295.45, 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 Feb BHARATFORG was trading at 1045.20. The strike last trading price was 295.45, 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 Feb BHARATFORG was trading at 1041.55. The strike last trading price was 295.45, 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 Feb BHARATFORG was trading at 1058.95. The strike last trading price was 295.45, 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 27MAR2025 900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.19
Theta: -0.29
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1039.25 | 1.7 | 0.55 | 45.17 | 313 | 79 | 304 |
| 12 Mar | 1090.20 | 1.15 | 0.35 | 51.01 | 15 | -4 | 225 |
| 11 Mar | 1064.30 | 0.8 | -0.1 | 42.73 | 15 | 2 | 226 |
| 10 Mar | 1068.90 | 0.9 | 0 | 41.99 | 18 | -6 | 224 |
| 7 Mar | 1087.80 | 1 | -0.1 | 43.32 | 49 | 13 | 230 |
| 6 Mar | 1086.45 | 1.1 | -0.85 | 42.59 | 97 | 7 | 217 |
| 5 Mar | 1057.10 | 2 | -1.7 | 41.24 | 468 | -38 | 210 |
| 4 Mar | 1022.80 | 4 | -0.1 | 39.10 | 127 | -13 | 250 |
| 3 Mar | 1030.25 | 4.05 | -1.7 | 40.13 | 191 | 15 | 265 |
| 28 Feb | 1016.50 | 5.45 | 0.6 | 38.58 | 262 | 77 | 257 |
| 27 Feb | 1038.40 | 5 | 1.95 | 41.59 | 214 | 134 | 180 |
| 26 Feb | 1045.45 | 3.05 | -1 | 36.94 | 83 | 3 | 47 |
| 25 Feb | 1045.20 | 3.05 | -1 | 36.94 | 83 | 4 | 47 |
| 24 Feb | 1041.55 | 4.05 | 0.6 | 37.88 | 92 | -2 | 42 |
| 21 Feb | 1058.95 | 3.5 | 0.2 | 37.55 | 43 | 40 | 42 |
For Bharat Forge Ltd - strike price 900 expiring on 27MAR2025
Delta for 900 PE is -0.04
Historical price for 900 PE is as follows
On 13 Mar BHARATFORG was trading at 1039.25. The strike last trading price was 1.7, which was 0.55 higher than the previous day. The implied volatity was 45.17, the open interest changed by 79 which increased total open position to 304
On 12 Mar BHARATFORG was trading at 1090.20. The strike last trading price was 1.15, which was 0.35 higher than the previous day. The implied volatity was 51.01, the open interest changed by -4 which decreased total open position to 225
On 11 Mar BHARATFORG was trading at 1064.30. The strike last trading price was 0.8, which was -0.1 lower than the previous day. The implied volatity was 42.73, the open interest changed by 2 which increased total open position to 226
On 10 Mar BHARATFORG was trading at 1068.90. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was 41.99, the open interest changed by -6 which decreased total open position to 224
On 7 Mar BHARATFORG was trading at 1087.80. The strike last trading price was 1, which was -0.1 lower than the previous day. The implied volatity was 43.32, the open interest changed by 13 which increased total open position to 230
On 6 Mar BHARATFORG was trading at 1086.45. The strike last trading price was 1.1, which was -0.85 lower than the previous day. The implied volatity was 42.59, the open interest changed by 7 which increased total open position to 217
On 5 Mar BHARATFORG was trading at 1057.10. The strike last trading price was 2, which was -1.7 lower than the previous day. The implied volatity was 41.24, the open interest changed by -38 which decreased total open position to 210
On 4 Mar BHARATFORG was trading at 1022.80. The strike last trading price was 4, which was -0.1 lower than the previous day. The implied volatity was 39.10, the open interest changed by -13 which decreased total open position to 250
On 3 Mar BHARATFORG was trading at 1030.25. The strike last trading price was 4.05, which was -1.7 lower than the previous day. The implied volatity was 40.13, the open interest changed by 15 which increased total open position to 265
On 28 Feb BHARATFORG was trading at 1016.50. The strike last trading price was 5.45, which was 0.6 higher than the previous day. The implied volatity was 38.58, the open interest changed by 77 which increased total open position to 257
On 27 Feb BHARATFORG was trading at 1038.40. The strike last trading price was 5, which was 1.95 higher than the previous day. The implied volatity was 41.59, the open interest changed by 134 which increased total open position to 180
On 26 Feb BHARATFORG was trading at 1045.45. The strike last trading price was 3.05, which was -1 lower than the previous day. The implied volatity was 36.94, the open interest changed by 3 which increased total open position to 47
On 25 Feb BHARATFORG was trading at 1045.20. The strike last trading price was 3.05, which was -1 lower than the previous day. The implied volatity was 36.94, the open interest changed by 4 which increased total open position to 47
On 24 Feb BHARATFORG was trading at 1041.55. The strike last trading price was 4.05, which was 0.6 higher than the previous day. The implied volatity was 37.88, the open interest changed by -2 which decreased total open position to 42
On 21 Feb BHARATFORG was trading at 1058.95. The strike last trading price was 3.5, which was 0.2 higher than the previous day. The implied volatity was 37.55, the open interest changed by 40 which increased total open position to 42
