BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
13 Mar 2025 04:11 PM IST
| BHARATFORG 27MAR2025 920 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.95
Vega: 0.21
Theta: -0.53
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1039.25 | 124.05 | -5.9 | 39.76 | 1 | 0 | 8 | |||
| 12 Mar | 1090.20 | 129.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 1064.30 | 129.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 1068.90 | 129.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 1087.80 | 129.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 1086.45 | 129.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 1057.10 | 129.95 | 24.75 | - | 1 | 0 | 8 | |||
| 4 Mar | 1022.80 | 105.2 | -13.8 | - | 1 | 0 | 7 | |||
| 3 Mar | 1030.25 | 119 | -278.1 | 39.12 | 9 | 8 | 8 | |||
| 28 Feb | 1016.50 | 397.1 | 0 | - | 0 | 0 | 0 | |||
| 27 Feb | 1038.40 | 397.1 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 1045.45 | 397.1 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 1045.20 | 397.1 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 1041.55 | 397.1 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 21 Feb | 1058.95 | 397.1 | 0 | - | 0 | 0 | 0 | |||
For Bharat Forge Ltd - strike price 920 expiring on 27MAR2025
Delta for 920 CE is 0.95
Historical price for 920 CE is as follows
On 13 Mar BHARATFORG was trading at 1039.25. The strike last trading price was 124.05, which was -5.9 lower than the previous day. The implied volatity was 39.76, the open interest changed by 0 which decreased total open position to 8
On 12 Mar BHARATFORG was trading at 1090.20. The strike last trading price was 129.95, 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 129.95, 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 129.95, 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 129.95, 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 129.95, 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 129.95, which was 24.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 4 Mar BHARATFORG was trading at 1022.80. The strike last trading price was 105.2, which was -13.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 3 Mar BHARATFORG was trading at 1030.25. The strike last trading price was 119, which was -278.1 lower than the previous day. The implied volatity was 39.12, the open interest changed by 8 which increased total open position to 8
On 28 Feb BHARATFORG was trading at 1016.50. The strike last trading price was 397.1, 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 397.1, 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 397.1, 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 397.1, 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 397.1, 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 397.1, 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 920 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0.24
Theta: -0.34
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1039.25 | 2.2 | 1.45 | 41.88 | 156 | 30 | 162 |
| 12 Mar | 1090.20 | 0.75 | -0.6 | 43.33 | 102 | -32 | 144 |
| 11 Mar | 1064.30 | 1.35 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 1068.90 | 1.35 | 0 | 0.00 | 0 | -4 | 0 |
| 7 Mar | 1087.80 | 1.35 | -0.15 | 41.59 | 19 | -3 | 177 |
| 6 Mar | 1086.45 | 1.5 | -1.4 | 40.67 | 203 | 45 | 180 |
| 5 Mar | 1057.10 | 2.85 | -2.75 | 39.73 | 198 | -3 | 131 |
| 4 Mar | 1022.80 | 5.9 | 0.15 | 38.48 | 64 | 3 | 135 |
| 3 Mar | 1030.25 | 5.75 | -2.15 | 38.88 | 117 | 7 | 131 |
| 28 Feb | 1016.50 | 7.5 | 1.4 | 37.29 | 165 | 35 | 126 |
| 27 Feb | 1038.40 | 6.15 | 1.35 | 39.15 | 85 | 49 | 91 |
| 26 Feb | 1045.45 | 4.65 | 2.85 | 36.51 | 93 | 42 | 41 |
| 25 Feb | 1045.20 | 4.65 | 2.85 | 36.51 | 93 | 41 | 41 |
| 24 Feb | 1041.55 | 1.8 | 0 | 12.04 | 0 | 0 | 0 |
| 21 Feb | 1058.95 | 1.8 | 0 | 12.61 | 0 | 0 | 0 |
For Bharat Forge Ltd - strike price 920 expiring on 27MAR2025
Delta for 920 PE is -0.06
Historical price for 920 PE is as follows
On 13 Mar BHARATFORG was trading at 1039.25. The strike last trading price was 2.2, which was 1.45 higher than the previous day. The implied volatity was 41.88, the open interest changed by 30 which increased total open position to 162
On 12 Mar BHARATFORG was trading at 1090.20. The strike last trading price was 0.75, which was -0.6 lower than the previous day. The implied volatity was 43.33, the open interest changed by -32 which decreased total open position to 144
On 11 Mar BHARATFORG was trading at 1064.30. The strike last trading price was 1.35, 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 10 Mar BHARATFORG was trading at 1068.90. The strike last trading price was 1.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 7 Mar BHARATFORG was trading at 1087.80. The strike last trading price was 1.35, which was -0.15 lower than the previous day. The implied volatity was 41.59, the open interest changed by -3 which decreased total open position to 177
On 6 Mar BHARATFORG was trading at 1086.45. The strike last trading price was 1.5, which was -1.4 lower than the previous day. The implied volatity was 40.67, the open interest changed by 45 which increased total open position to 180
On 5 Mar BHARATFORG was trading at 1057.10. The strike last trading price was 2.85, which was -2.75 lower than the previous day. The implied volatity was 39.73, the open interest changed by -3 which decreased total open position to 131
On 4 Mar BHARATFORG was trading at 1022.80. The strike last trading price was 5.9, which was 0.15 higher than the previous day. The implied volatity was 38.48, the open interest changed by 3 which increased total open position to 135
On 3 Mar BHARATFORG was trading at 1030.25. The strike last trading price was 5.75, which was -2.15 lower than the previous day. The implied volatity was 38.88, the open interest changed by 7 which increased total open position to 131
On 28 Feb BHARATFORG was trading at 1016.50. The strike last trading price was 7.5, which was 1.4 higher than the previous day. The implied volatity was 37.29, the open interest changed by 35 which increased total open position to 126
On 27 Feb BHARATFORG was trading at 1038.40. The strike last trading price was 6.15, which was 1.35 higher than the previous day. The implied volatity was 39.15, the open interest changed by 49 which increased total open position to 91
On 26 Feb BHARATFORG was trading at 1045.45. The strike last trading price was 4.65, which was 2.85 higher than the previous day. The implied volatity was 36.51, the open interest changed by 42 which increased total open position to 41
On 25 Feb BHARATFORG was trading at 1045.20. The strike last trading price was 4.65, which was 2.85 higher than the previous day. The implied volatity was 36.51, the open interest changed by 41 which increased total open position to 41
On 24 Feb BHARATFORG was trading at 1041.55. The strike last trading price was 1.8, which was 0 lower than the previous day. The implied volatity was 12.04, 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 1.8, which was 0 lower than the previous day. The implied volatity was 12.61, the open interest changed by 0 which decreased total open position to 0
