BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
11 Apr 2025 04:11 PM IST
| BHARATFORG 24APR2025 960 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.74
Vega: 0.61
Theta: -1.16
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1002.15 | 60 | 17.25 | 41.46 | 522 | -64 | 288 | |||
| 9 Apr | 969.85 | 42.3 | -0.7 | 45.57 | 1,205 | 67 | 354 | |||
| 8 Apr | 970.35 | 43 | 3.65 | 44.09 | 1,724 | -10 | 290 | |||
| 7 Apr | 951.60 | 41.15 | -30.3 | 47.98 | 1,480 | 275 | 298 | |||
| 4 Apr | 1026.05 | 71.45 | -177.5 | - | 45 | 23 | 23 | |||
| 3 Apr | 1117.10 | 248.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 1152.95 | 248.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 1148.65 | 248.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 1169.15 | 248.95 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 1159.15 | 248.95 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 1186.25 | 248.95 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 1057.10 | 248.95 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 1022.80 | 248.95 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 1030.25 | 248.95 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 1016.50 | 248.95 | 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 | 0 | 0 | |||
| 11 Feb | 1112.30 | 0 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Feb | 1134.80 | 0 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 1139.45 | 0 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 1137.70 | 0 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 1156.55 | 0 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 1139.10 | 0 | 0 | - | 0 | 0 | 0 | |||
For Bharat Forge Ltd - strike price 960 expiring on 24APR2025
Delta for 960 CE is 0.74
Historical price for 960 CE is as follows
On 11 Apr BHARATFORG was trading at 1002.15. The strike last trading price was 60, which was 17.25 higher than the previous day. The implied volatity was 41.46, the open interest changed by -64 which decreased total open position to 288
On 9 Apr BHARATFORG was trading at 969.85. The strike last trading price was 42.3, which was -0.7 lower than the previous day. The implied volatity was 45.57, the open interest changed by 67 which increased total open position to 354
On 8 Apr BHARATFORG was trading at 970.35. The strike last trading price was 43, which was 3.65 higher than the previous day. The implied volatity was 44.09, the open interest changed by -10 which decreased total open position to 290
On 7 Apr BHARATFORG was trading at 951.60. The strike last trading price was 41.15, which was -30.3 lower than the previous day. The implied volatity was 47.98, the open interest changed by 275 which increased total open position to 298
On 4 Apr BHARATFORG was trading at 1026.05. The strike last trading price was 71.45, which was -177.5 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 23
On 3 Apr BHARATFORG was trading at 1117.10. The strike last trading price was 248.95, 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 2 Apr BHARATFORG was trading at 1152.95. The strike last trading price was 248.95, 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 1 Apr BHARATFORG was trading at 1148.65. The strike last trading price was 248.95, 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 28 Mar BHARATFORG was trading at 1169.15. The strike last trading price was 248.95, 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 Mar BHARATFORG was trading at 1159.15. The strike last trading price was 248.95, 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 248.95, 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 5 Mar BHARATFORG was trading at 1057.10. The strike last trading price was 248.95, 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 248.95, 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 248.95, 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 248.95, 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 -, 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 -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb BHARATFORG was trading at 1134.80. 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 7 Feb BHARATFORG was trading at 1139.45. 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 6 Feb BHARATFORG was trading at 1137.70. 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 5 Feb BHARATFORG was trading at 1156.55. 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 3 Feb BHARATFORG was trading at 1139.10. 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
| BHARATFORG 24APR2025 960 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.27
Vega: 0.63
Theta: -1.01
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1002.15 | 14.85 | -18.7 | 45.20 | 762 | 15 | 471 |
| 9 Apr | 969.85 | 34.35 | 2.6 | 52.04 | 776 | -69 | 460 |
| 8 Apr | 970.35 | 31.1 | -14.2 | 46.99 | 1,279 | 131 | 532 |
| 7 Apr | 951.60 | 44.9 | 32.05 | 56.45 | 787 | 15 | 400 |
| 4 Apr | 1026.05 | 12.55 | 9.7 | 42.05 | 2,437 | 356 | 402 |
| 3 Apr | 1117.10 | 2.8 | 0.9 | 42.16 | 48 | 25 | 45 |
| 2 Apr | 1152.95 | 2 | -0.2 | 44.94 | 16 | -2 | 26 |
| 1 Apr | 1148.65 | 2.2 | -0.2 | 44.18 | 27 | 6 | 28 |
| 28 Mar | 1169.15 | 2.4 | -1.6 | 43.10 | 38 | 20 | 22 |
| 27 Mar | 1159.15 | 4 | -4.9 | 46.98 | 9 | 1 | 1 |
| 25 Mar | 1186.25 | 8.9 | 0 | 19.48 | 0 | 0 | 0 |
| 5 Mar | 1057.10 | 8.9 | 0 | 7.84 | 0 | 0 | 0 |
| 4 Mar | 1022.80 | 8.9 | 0 | 5.40 | 0 | 0 | 0 |
| 3 Mar | 1030.25 | 8.9 | 0 | 6.12 | 0 | 0 | 0 |
| 28 Feb | 1016.50 | 8.9 | 0 | 5.00 | 0 | 0 | 0 |
| 27 Feb | 1038.40 | 8.9 | 0 | 6.44 | 0 | 0 | 0 |
| 26 Feb | 1045.45 | 8.9 | 0 | 6.81 | 0 | 0 | 0 |
| 25 Feb | 1045.20 | 8.9 | 0 | 6.81 | 0 | 0 | 0 |
| 24 Feb | 1041.55 | 8.9 | 0 | 6.52 | 0 | 0 | 0 |
| 21 Feb | 1058.95 | 8.9 | 0 | 7.83 | 0 | 0 | 0 |
| 20 Feb | 1081.35 | 8.9 | 0 | 8.26 | 0 | 0 | 0 |
| 19 Feb | 1076.05 | 8.9 | 0 | 7.91 | 0 | 0 | 0 |
| 18 Feb | 1076.95 | 8.9 | 0 | 8.19 | 0 | 0 | 0 |
| 17 Feb | 1082.65 | 8.9 | 0 | 8.50 | 0 | 0 | 0 |
| 14 Feb | 1078.35 | 8.9 | 0 | 7.45 | 0 | 0 | 0 |
| 13 Feb | 1076.20 | 8.9 | 0 | 7.94 | 0 | 0 | 0 |
| 12 Feb | 1104.65 | 8.9 | 0 | 9.30 | 0 | 0 | 0 |
| 11 Feb | 1112.30 | 8.9 | 0 | 9.89 | 0 | 0 | 0 |
| 10 Feb | 1134.80 | 8.9 | 0 | 10.84 | 0 | 0 | 0 |
| 7 Feb | 1139.45 | 8.9 | 0 | 10.48 | 0 | 0 | 0 |
| 6 Feb | 1137.70 | 8.9 | 0 | 10.63 | 0 | 0 | 0 |
| 5 Feb | 1156.55 | 8.9 | 0 | 11.20 | 0 | 0 | 0 |
| 3 Feb | 1139.10 | 8.9 | 0 | 10.40 | 0 | 0 | 0 |
For Bharat Forge Ltd - strike price 960 expiring on 24APR2025
Delta for 960 PE is -0.27
Historical price for 960 PE is as follows
On 11 Apr BHARATFORG was trading at 1002.15. The strike last trading price was 14.85, which was -18.7 lower than the previous day. The implied volatity was 45.20, the open interest changed by 15 which increased total open position to 471
On 9 Apr BHARATFORG was trading at 969.85. The strike last trading price was 34.35, which was 2.6 higher than the previous day. The implied volatity was 52.04, the open interest changed by -69 which decreased total open position to 460
On 8 Apr BHARATFORG was trading at 970.35. The strike last trading price was 31.1, which was -14.2 lower than the previous day. The implied volatity was 46.99, the open interest changed by 131 which increased total open position to 532
On 7 Apr BHARATFORG was trading at 951.60. The strike last trading price was 44.9, which was 32.05 higher than the previous day. The implied volatity was 56.45, the open interest changed by 15 which increased total open position to 400
On 4 Apr BHARATFORG was trading at 1026.05. The strike last trading price was 12.55, which was 9.7 higher than the previous day. The implied volatity was 42.05, the open interest changed by 356 which increased total open position to 402
On 3 Apr BHARATFORG was trading at 1117.10. The strike last trading price was 2.8, which was 0.9 higher than the previous day. The implied volatity was 42.16, the open interest changed by 25 which increased total open position to 45
On 2 Apr BHARATFORG was trading at 1152.95. The strike last trading price was 2, which was -0.2 lower than the previous day. The implied volatity was 44.94, the open interest changed by -2 which decreased total open position to 26
On 1 Apr BHARATFORG was trading at 1148.65. The strike last trading price was 2.2, which was -0.2 lower than the previous day. The implied volatity was 44.18, the open interest changed by 6 which increased total open position to 28
On 28 Mar BHARATFORG was trading at 1169.15. The strike last trading price was 2.4, which was -1.6 lower than the previous day. The implied volatity was 43.10, the open interest changed by 20 which increased total open position to 22
On 27 Mar BHARATFORG was trading at 1159.15. The strike last trading price was 4, which was -4.9 lower than the previous day. The implied volatity was 46.98, the open interest changed by 1 which increased total open position to 1
On 25 Mar BHARATFORG was trading at 1186.25. The strike last trading price was 8.9, which was 0 lower than the previous day. The implied volatity was 19.48, 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 8.9, which was 0 lower than the previous day. The implied volatity was 7.84, 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 8.9, which was 0 lower than the previous day. The implied volatity was 5.40, 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 8.9, which was 0 lower than the previous day. The implied volatity was 6.12, 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 8.9, which was 0 lower than the previous day. The implied volatity was 5.00, 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 8.9, which was 0 lower than the previous day. The implied volatity was 6.44, 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 8.9, 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 25 Feb BHARATFORG was trading at 1045.20. The strike last trading price was 8.9, 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 24 Feb BHARATFORG was trading at 1041.55. The strike last trading price was 8.9, which was 0 lower than the previous day. The implied volatity was 6.52, 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 8.9, which was 0 lower than the previous day. The implied volatity was 7.83, 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 8.9, which was 0 lower than the previous day. The implied volatity was 8.26, 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 8.9, which was 0 lower than the previous day. The implied volatity was 7.91, 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 8.9, which was 0 lower than the previous day. The implied volatity was 8.19, 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 8.9, which was 0 lower than the previous day. The implied volatity was 8.50, 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 8.9, which was 0 lower than the previous day. The implied volatity was 7.45, 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 8.9, which was 0 lower than the previous day. The implied volatity was 7.94, 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 8.9, which was 0 lower than the previous day. The implied volatity was 9.30, 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 8.9, which was 0 lower than the previous day. The implied volatity was 9.89, the open interest changed by 0 which decreased total open position to 0
On 10 Feb BHARATFORG was trading at 1134.80. The strike last trading price was 8.9, 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 7 Feb BHARATFORG was trading at 1139.45. The strike last trading price was 8.9, which was 0 lower than the previous day. The implied volatity was 10.48, the open interest changed by 0 which decreased total open position to 0
On 6 Feb BHARATFORG was trading at 1137.70. The strike last trading price was 8.9, which was 0 lower than the previous day. The implied volatity was 10.63, the open interest changed by 0 which decreased total open position to 0
On 5 Feb BHARATFORG was trading at 1156.55. The strike last trading price was 8.9, which was 0 lower than the previous day. The implied volatity was 11.20, the open interest changed by 0 which decreased total open position to 0
On 3 Feb BHARATFORG was trading at 1139.10. The strike last trading price was 8.9, which was 0 lower than the previous day. The implied volatity was 10.40, the open interest changed by 0 which decreased total open position to 0
