BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
11 Apr 2025 04:11 PM IST
| BHARATFORG 24APR2025 920 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1002.15 | 84.95 | 16.1 | - | 23 | 5 | 173 | |||
|
|
||||||||||
| 9 Apr | 969.85 | 66.25 | -3.25 | 43.90 | 48 | -3 | 168 | |||
| 8 Apr | 970.35 | 69.1 | 7.25 | 45.47 | 79 | 4 | 172 | |||
| 7 Apr | 951.60 | 64.9 | -219.6 | 49.28 | 1,059 | 172 | 172 | |||
| 4 Apr | 1026.05 | 284.5 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 1117.10 | 284.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 1152.95 | 284.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 1148.65 | 284.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 1186.25 | 284.5 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 1016.50 | 284.5 | 0 | - | 0 | 0 | 0 | |||
| 27 Feb | 1038.40 | 0 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 1045.45 | 0 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 1045.20 | 0 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 1041.55 | 0 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 1058.95 | 0 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 1081.35 | 0 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 1076.05 | 0 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 1076.95 | 0 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 1082.65 | 0 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 1078.35 | 0 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 1076.20 | 0 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 1104.65 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Feb | 1112.30 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Bharat Forge Ltd - strike price 920 expiring on 24APR2025
Delta for 920 CE is -
Historical price for 920 CE is as follows
On 11 Apr BHARATFORG was trading at 1002.15. The strike last trading price was 84.95, which was 16.1 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 173
On 9 Apr BHARATFORG was trading at 969.85. The strike last trading price was 66.25, which was -3.25 lower than the previous day. The implied volatity was 43.90, the open interest changed by -3 which decreased total open position to 168
On 8 Apr BHARATFORG was trading at 970.35. The strike last trading price was 69.1, which was 7.25 higher than the previous day. The implied volatity was 45.47, the open interest changed by 4 which increased total open position to 172
On 7 Apr BHARATFORG was trading at 951.60. The strike last trading price was 64.9, which was -219.6 lower than the previous day. The implied volatity was 49.28, the open interest changed by 172 which increased total open position to 172
On 4 Apr BHARATFORG was trading at 1026.05. The strike last trading price was 284.5, 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 284.5, 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 2 Apr BHARATFORG was trading at 1152.95. The strike last trading price was 284.5, 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 1 Apr BHARATFORG was trading at 1148.65. The strike last trading price was 284.5, 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 284.5, 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 28 Feb BHARATFORG was trading at 1016.50. The strike last trading price was 284.5, 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 27 Feb BHARATFORG was trading at 1038.40. 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 26 Feb BHARATFORG was trading at 1045.45. 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 25 Feb BHARATFORG was trading at 1045.20. 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 24 Feb BHARATFORG was trading at 1041.55. 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 21 Feb BHARATFORG was trading at 1058.95. 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 20 Feb BHARATFORG was trading at 1081.35. 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 19 Feb BHARATFORG was trading at 1076.05. 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 18 Feb BHARATFORG was trading at 1076.95. 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 17 Feb BHARATFORG was trading at 1082.65. 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 14 Feb BHARATFORG was trading at 1078.35. 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 13 Feb BHARATFORG was trading at 1076.20. 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 12 Feb BHARATFORG was trading at 1104.65. The strike last trading price was 0, 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 Feb BHARATFORG was trading at 1112.30. The strike last trading price was 0, 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
| BHARATFORG 24APR2025 920 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.15
Vega: 0.44
Theta: -0.79
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1002.15 | 7.5 | -12.15 | 48.74 | 248 | -37 | 266 |
| 9 Apr | 969.85 | 20.15 | 2.4 | 54.19 | 365 | -8 | 304 |
| 8 Apr | 970.35 | 17.4 | -11.75 | 48.96 | 786 | -43 | 321 |
| 7 Apr | 951.60 | 28.45 | 22.5 | 58.11 | 2,127 | 272 | 369 |
| 4 Apr | 1026.05 | 6.05 | 0.9 | 43.42 | 215 | 91 | 91 |
| 3 Apr | 1117.10 | 5.15 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 1152.95 | 5.15 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 1148.65 | 5.15 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 1186.25 | 5.15 | 0 | 22.47 | 0 | 0 | 0 |
| 28 Feb | 1016.50 | 5.15 | 0 | 7.60 | 0 | 0 | 0 |
| 27 Feb | 1038.40 | 5.15 | 0 | 9.02 | 0 | 0 | 0 |
| 26 Feb | 1045.45 | 5.15 | 0 | 9.32 | 0 | 0 | 0 |
| 25 Feb | 1045.20 | 5.15 | 0 | 9.32 | 0 | 0 | 0 |
| 24 Feb | 1041.55 | 5.15 | 0 | 9.01 | 0 | 0 | 0 |
| 21 Feb | 1058.95 | 5.15 | 0 | 10.16 | 0 | 0 | 0 |
| 20 Feb | 1081.35 | 0 | 0 | 10.66 | 0 | 0 | 0 |
| 19 Feb | 1076.05 | 0 | 0 | 10.58 | 0 | 0 | 0 |
| 18 Feb | 1076.95 | 0 | 0 | 10.50 | 0 | 0 | 0 |
| 17 Feb | 1082.65 | 0 | 0 | 10.70 | 0 | 0 | 0 |
| 14 Feb | 1078.35 | 0 | 0 | 10.35 | 0 | 0 | 0 |
| 13 Feb | 1076.20 | 0 | 0 | 10.14 | 0 | 0 | 0 |
| 12 Feb | 1104.65 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Feb | 1112.30 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Bharat Forge Ltd - strike price 920 expiring on 24APR2025
Delta for 920 PE is -0.15
Historical price for 920 PE is as follows
On 11 Apr BHARATFORG was trading at 1002.15. The strike last trading price was 7.5, which was -12.15 lower than the previous day. The implied volatity was 48.74, the open interest changed by -37 which decreased total open position to 266
On 9 Apr BHARATFORG was trading at 969.85. The strike last trading price was 20.15, which was 2.4 higher than the previous day. The implied volatity was 54.19, the open interest changed by -8 which decreased total open position to 304
On 8 Apr BHARATFORG was trading at 970.35. The strike last trading price was 17.4, which was -11.75 lower than the previous day. The implied volatity was 48.96, the open interest changed by -43 which decreased total open position to 321
On 7 Apr BHARATFORG was trading at 951.60. The strike last trading price was 28.45, which was 22.5 higher than the previous day. The implied volatity was 58.11, the open interest changed by 272 which increased total open position to 369
On 4 Apr BHARATFORG was trading at 1026.05. The strike last trading price was 6.05, which was 0.9 higher than the previous day. The implied volatity was 43.42, the open interest changed by 91 which increased total open position to 91
On 3 Apr BHARATFORG was trading at 1117.10. The strike last trading price was 5.15, 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 5.15, 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 5.15, 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 5.15, which was 0 lower than the previous day. The implied volatity was 22.47, the open interest changed by 0 which decreased total open position to 0
On 28 Feb BHARATFORG was trading at 1016.50. The strike last trading price was 5.15, which was 0 lower than the previous day. The implied volatity was 7.60, the open interest changed by 0 which decreased total open position to 0
On 27 Feb BHARATFORG was trading at 1038.40. The strike last trading price was 5.15, which was 0 lower than the previous day. The implied volatity was 9.02, 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 5.15, which was 0 lower than the previous day. The implied volatity was 9.32, 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 5.15, which was 0 lower than the previous day. The implied volatity was 9.32, 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 5.15, which was 0 lower than the previous day. The implied volatity was 9.01, 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 5.15, which was 0 lower than the previous day. The implied volatity was 10.16, the open interest changed by 0 which decreased total open position to 0
On 20 Feb BHARATFORG was trading at 1081.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.66, the open interest changed by 0 which decreased total open position to 0
On 19 Feb BHARATFORG was trading at 1076.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.58, the open interest changed by 0 which decreased total open position to 0
On 18 Feb BHARATFORG was trading at 1076.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.50, the open interest changed by 0 which decreased total open position to 0
On 17 Feb BHARATFORG was trading at 1082.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.70, the open interest changed by 0 which decreased total open position to 0
On 14 Feb BHARATFORG was trading at 1078.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.35, the open interest changed by 0 which decreased total open position to 0
On 13 Feb BHARATFORG was trading at 1076.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.14, the open interest changed by 0 which decreased total open position to 0
On 12 Feb BHARATFORG was trading at 1104.65. The strike last trading price was 0, 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 Feb BHARATFORG was trading at 1112.30. The strike last trading price was 0, 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
