`
Related Pages for BHARATFORG
[--[65.84.65.76]--]
BHARATFORG
Bharat Forge Ltd
1002.15 32.30 (3.33%)

Back to Option Chain

Historical option data for BHARATFORG

11 Apr 2025 04:11 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
BHARATFORG 24APR2025 940 CE
Delta: 0.82
Vega: 0.49
Theta: -0.99
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
11 Apr 1002.15 75.25 20.8 41.61 100 1 170
9 Apr 969.85 53.25 -2.1 44.61 892 -133 169
8 Apr 970.35 55.25 6.1 44.78 500 -19 302
7 Apr 951.60 51.45 -45.25 47.60 2,174 317 320
4 Apr 1026.05 96.7 -29.95 29.56 3 0 0
3 Apr 1117.10 126.65 0 0.00 0 0 0
2 Apr 1152.95 126.65 0 0.00 0 0 0
1 Apr 1148.65 126.65 0 0.00 0 0 0
28 Mar 1169.15 126.65 0 - 0 0 0
25 Mar 1186.25 126.65 0 - 0 0 0
4 Mar 1022.80 126.65 0 - 0 0 0
3 Mar 1030.25 126.65 0 - 0 0 0
28 Feb 1016.50 126.65 0 - 0 0 0

For Bharat Forge Ltd - strike price 940 expiring on 24APR2025

Delta for 940 CE is 0.82

Historical price for 940 CE is as follows

On 11 Apr BHARATFORG was trading at 1002.15. The strike last trading price was 75.25, which was 20.8 higher than the previous day. The implied volatity was 41.61, the open interest changed by 1 which increased total open position to 170


On 9 Apr BHARATFORG was trading at 969.85. The strike last trading price was 53.25, which was -2.1 lower than the previous day. The implied volatity was 44.61, the open interest changed by -133 which decreased total open position to 169


On 8 Apr BHARATFORG was trading at 970.35. The strike last trading price was 55.25, which was 6.1 higher than the previous day. The implied volatity was 44.78, the open interest changed by -19 which decreased total open position to 302


On 7 Apr BHARATFORG was trading at 951.60. The strike last trading price was 51.45, which was -45.25 lower than the previous day. The implied volatity was 47.60, the open interest changed by 317 which increased total open position to 320


On 4 Apr BHARATFORG was trading at 1026.05. The strike last trading price was 96.7, which was -29.95 lower than the previous day. The implied volatity was 29.56, 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 126.65, 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 126.65, 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 126.65, 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 28 Mar BHARATFORG was trading at 1169.15. The strike last trading price was 126.65, 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 Mar BHARATFORG was trading at 1186.25. The strike last trading price was 126.65, 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 4 Mar BHARATFORG was trading at 1022.80. The strike last trading price was 126.65, 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 Mar BHARATFORG was trading at 1030.25. The strike last trading price was 126.65, 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 126.65, 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 940 PE
Delta: -0.20
Vega: 0.53
Theta: -0.88
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
11 Apr 1002.15 10.1 -15.35 45.98 550 -115 353
9 Apr 969.85 25.9 2 52.22 729 -87 486
8 Apr 970.35 23.4 -13.4 47.83 945 -2 567
7 Apr 951.60 35.5 26.6 56.62 2,979 206 571
4 Apr 1026.05 8.6 5.6 42.34 1,608 323 357
3 Apr 1117.10 3 1.25 48.01 5 0 29
2 Apr 1152.95 1.75 0 0.00 0 -10 0
1 Apr 1148.65 1.75 -0.2 46.23 26 -11 29
28 Mar 1169.15 1.95 -16.05 45.07 51 40 40
25 Mar 1186.25 18 0 21.70 0 0 0
4 Mar 1022.80 18 0 6.81 0 0 0
3 Mar 1030.25 18 0 5.91 0 0 0
28 Feb 1016.50 18 0 6.45 0 0 0

For Bharat Forge Ltd - strike price 940 expiring on 24APR2025

Delta for 940 PE is -0.20

Historical price for 940 PE is as follows

On 11 Apr BHARATFORG was trading at 1002.15. The strike last trading price was 10.1, which was -15.35 lower than the previous day. The implied volatity was 45.98, the open interest changed by -115 which decreased total open position to 353


On 9 Apr BHARATFORG was trading at 969.85. The strike last trading price was 25.9, which was 2 higher than the previous day. The implied volatity was 52.22, the open interest changed by -87 which decreased total open position to 486


On 8 Apr BHARATFORG was trading at 970.35. The strike last trading price was 23.4, which was -13.4 lower than the previous day. The implied volatity was 47.83, the open interest changed by -2 which decreased total open position to 567


On 7 Apr BHARATFORG was trading at 951.60. The strike last trading price was 35.5, which was 26.6 higher than the previous day. The implied volatity was 56.62, the open interest changed by 206 which increased total open position to 571


On 4 Apr BHARATFORG was trading at 1026.05. The strike last trading price was 8.6, which was 5.6 higher than the previous day. The implied volatity was 42.34, the open interest changed by 323 which increased total open position to 357


On 3 Apr BHARATFORG was trading at 1117.10. The strike last trading price was 3, which was 1.25 higher than the previous day. The implied volatity was 48.01, the open interest changed by 0 which decreased total open position to 29


On 2 Apr BHARATFORG was trading at 1152.95. The strike last trading price was 1.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -10 which decreased total open position to 0


On 1 Apr BHARATFORG was trading at 1148.65. The strike last trading price was 1.75, which was -0.2 lower than the previous day. The implied volatity was 46.23, the open interest changed by -11 which decreased total open position to 29


On 28 Mar BHARATFORG was trading at 1169.15. The strike last trading price was 1.95, which was -16.05 lower than the previous day. The implied volatity was 45.07, the open interest changed by 40 which increased total open position to 40


On 25 Mar BHARATFORG was trading at 1186.25. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was 21.70, 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 18, which was 0 lower than the previous day. The implied volatity was 6.81, the open interest changed by 0 which decreased total open position to 0


On 3 Mar BHARATFORG was trading at 1030.25. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was 5.91, 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 18, which was 0 lower than the previous day. The implied volatity was 6.45, the open interest changed by 0 which decreased total open position to 0