BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
13 Mar 2025 04:11 PM IST
| BHARATFORG 27MAR2025 940 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 | 132.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 1090.20 | 132.8 | 0 | 0.00 | 0 | -1 | 0 | |||
| 11 Mar | 1064.30 | 132.8 | -16.05 | - | 2 | -1 | 16 | |||
| 10 Mar | 1068.90 | 148.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 1087.80 | 148.85 | 30.5 | - | 2 | 0 | 17 | |||
| 6 Mar | 1086.45 | 118.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 1057.10 | 118.35 | 24.85 | - | 5 | 0 | 17 | |||
| 4 Mar | 1022.80 | 93.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Mar | 1030.25 | 93.5 | 0 | 0.00 | 0 | 17 | 0 | |||
| 28 Feb | 1016.50 | 93.5 | -164 | 38.10 | 18 | 14 | 14 | |||
| 27 Feb | 1038.40 | 257.5 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 1045.45 | 257.5 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 1045.20 | 257.5 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 1041.55 | 257.5 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 21 Feb | 1058.95 | 257.5 | 0 | - | 0 | 0 | 0 | |||
For Bharat Forge Ltd - strike price 940 expiring on 27MAR2025
Delta for 940 CE is 0.00
Historical price for 940 CE is as follows
On 13 Mar BHARATFORG was trading at 1039.25. The strike last trading price was 132.8, 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 132.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 11 Mar BHARATFORG was trading at 1064.30. The strike last trading price was 132.8, which was -16.05 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 16
On 10 Mar BHARATFORG was trading at 1068.90. The strike last trading price was 148.85, 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 148.85, which was 30.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 6 Mar BHARATFORG was trading at 1086.45. The strike last trading price was 118.35, 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 5 Mar BHARATFORG was trading at 1057.10. The strike last trading price was 118.35, which was 24.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 4 Mar BHARATFORG was trading at 1022.80. The strike last trading price was 93.5, 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 3 Mar BHARATFORG was trading at 1030.25. The strike last trading price was 93.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 17 which increased total open position to 0
On 28 Feb BHARATFORG was trading at 1016.50. The strike last trading price was 93.5, which was -164 lower than the previous day. The implied volatity was 38.10, the open interest changed by 14 which increased total open position to 14
On 27 Feb BHARATFORG was trading at 1038.40. The strike last trading price was 257.5, 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 26 Feb BHARATFORG was trading at 1045.45. The strike last trading price was 257.5, 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 25 Feb BHARATFORG was trading at 1045.20. The strike last trading price was 257.5, 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 24 Feb BHARATFORG was trading at 1041.55. The strike last trading price was 257.5, 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 21 Feb BHARATFORG was trading at 1058.95. The strike last trading price was 257.5, 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
| BHARATFORG 27MAR2025 940 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 0.32
Theta: -0.44
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1039.25 | 3.4 | 2.3 | 40.20 | 573 | 59 | 249 |
| 12 Mar | 1090.20 | 1.05 | -1 | 40.63 | 49 | -3 | 192 |
| 11 Mar | 1064.30 | 2.05 | -0.2 | 40.19 | 21 | -5 | 195 |
| 10 Mar | 1068.90 | 2.3 | 0.25 | 39.40 | 72 | 40 | 210 |
| 7 Mar | 1087.80 | 2 | -0.2 | 40.26 | 30 | -2 | 170 |
| 6 Mar | 1086.45 | 2.2 | -2.05 | 39.32 | 246 | 19 | 170 |
| 5 Mar | 1057.10 | 4.05 | -3.4 | 38.25 | 663 | 38 | 151 |
| 4 Mar | 1022.80 | 7.45 | -0.3 | 35.30 | 106 | 19 | 113 |
| 3 Mar | 1030.25 | 7.9 | -2.75 | 37.35 | 155 | 59 | 96 |
| 28 Feb | 1016.50 | 10.5 | 1.7 | 36.20 | 102 | 34 | 37 |
| 27 Feb | 1038.40 | 8.8 | 5.8 | 38.63 | 29 | 3 | 3 |
| 26 Feb | 1045.45 | 3 | 0 | 10.84 | 0 | 0 | 0 |
| 25 Feb | 1045.20 | 3 | 0 | 10.84 | 0 | 0 | 0 |
| 24 Feb | 1041.55 | 3 | 0 | 10.35 | 0 | 0 | 0 |
| 21 Feb | 1058.95 | 3 | 0 | 11.04 | 0 | 0 | 0 |
For Bharat Forge Ltd - strike price 940 expiring on 27MAR2025
Delta for 940 PE is -0.09
Historical price for 940 PE is as follows
On 13 Mar BHARATFORG was trading at 1039.25. The strike last trading price was 3.4, which was 2.3 higher than the previous day. The implied volatity was 40.20, the open interest changed by 59 which increased total open position to 249
On 12 Mar BHARATFORG was trading at 1090.20. The strike last trading price was 1.05, which was -1 lower than the previous day. The implied volatity was 40.63, the open interest changed by -3 which decreased total open position to 192
On 11 Mar BHARATFORG was trading at 1064.30. The strike last trading price was 2.05, which was -0.2 lower than the previous day. The implied volatity was 40.19, the open interest changed by -5 which decreased total open position to 195
On 10 Mar BHARATFORG was trading at 1068.90. The strike last trading price was 2.3, which was 0.25 higher than the previous day. The implied volatity was 39.40, the open interest changed by 40 which increased total open position to 210
On 7 Mar BHARATFORG was trading at 1087.80. The strike last trading price was 2, which was -0.2 lower than the previous day. The implied volatity was 40.26, the open interest changed by -2 which decreased total open position to 170
On 6 Mar BHARATFORG was trading at 1086.45. The strike last trading price was 2.2, which was -2.05 lower than the previous day. The implied volatity was 39.32, the open interest changed by 19 which increased total open position to 170
On 5 Mar BHARATFORG was trading at 1057.10. The strike last trading price was 4.05, which was -3.4 lower than the previous day. The implied volatity was 38.25, the open interest changed by 38 which increased total open position to 151
On 4 Mar BHARATFORG was trading at 1022.80. The strike last trading price was 7.45, which was -0.3 lower than the previous day. The implied volatity was 35.30, the open interest changed by 19 which increased total open position to 113
On 3 Mar BHARATFORG was trading at 1030.25. The strike last trading price was 7.9, which was -2.75 lower than the previous day. The implied volatity was 37.35, the open interest changed by 59 which increased total open position to 96
On 28 Feb BHARATFORG was trading at 1016.50. The strike last trading price was 10.5, which was 1.7 higher than the previous day. The implied volatity was 36.20, the open interest changed by 34 which increased total open position to 37
On 27 Feb BHARATFORG was trading at 1038.40. The strike last trading price was 8.8, which was 5.8 higher than the previous day. The implied volatity was 38.63, the open interest changed by 3 which increased total open position to 3
On 26 Feb BHARATFORG was trading at 1045.45. The strike last trading price was 3, which was 0 lower than the previous day. The implied volatity was 10.84, 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 3, which was 0 lower than the previous day. The implied volatity was 10.84, 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 3, 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 21 Feb BHARATFORG was trading at 1058.95. The strike last trading price was 3, which was 0 lower than the previous day. The implied volatity was 11.04, the open interest changed by 0 which decreased total open position to 0
