BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
13 Mar 2025 04:11 PM IST
| BHARATFORG 27MAR2025 960 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 | 108 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 1090.20 | 108 | 0 | 0.00 | 0 | -3 | 0 | |||
| 11 Mar | 1064.30 | 108 | -0.95 | - | 6 | -3 | 18 | |||
| 10 Mar | 1068.90 | 109.25 | -20.45 | - | 7 | 0 | 21 | |||
|
|
||||||||||
| 7 Mar | 1087.80 | 129.7 | -4.55 | - | 2 | 0 | 21 | |||
| 6 Mar | 1086.45 | 134.25 | 54.6 | 33.19 | 3 | 0 | 21 | |||
| 5 Mar | 1057.10 | 79.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Mar | 1022.80 | 79.65 | 0 | 0.00 | 0 | 4 | 0 | |||
| 3 Mar | 1030.25 | 79.65 | 3.8 | 29.15 | 5 | 2 | 19 | |||
| 28 Feb | 1016.50 | 75.85 | -14.15 | 34.47 | 16 | 15 | 16 | |||
| 27 Feb | 1038.40 | 90 | -20 | 27.19 | 2 | 0 | 1 | |||
| 26 Feb | 1045.45 | 110 | -265.05 | 43.80 | 1 | 1 | 0 | |||
| 25 Feb | 1045.20 | 110 | -265.05 | 43.80 | 1 | 0 | 0 | |||
| 24 Feb | 1041.55 | 375.05 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 1058.95 | 375.05 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 1081.35 | 375.05 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 1076.05 | 375.05 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 1076.95 | 375.05 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 1082.65 | 375.05 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 1134.80 | 375.05 | 0 | - | 0 | 0 | 0 | |||
For Bharat Forge Ltd - strike price 960 expiring on 27MAR2025
Delta for 960 CE is 0.00
Historical price for 960 CE is as follows
On 13 Mar BHARATFORG was trading at 1039.25. The strike last trading price was 108, 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 108, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 11 Mar BHARATFORG was trading at 1064.30. The strike last trading price was 108, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 18
On 10 Mar BHARATFORG was trading at 1068.90. The strike last trading price was 109.25, which was -20.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 7 Mar BHARATFORG was trading at 1087.80. The strike last trading price was 129.7, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 6 Mar BHARATFORG was trading at 1086.45. The strike last trading price was 134.25, which was 54.6 higher than the previous day. The implied volatity was 33.19, the open interest changed by 0 which decreased total open position to 21
On 5 Mar BHARATFORG was trading at 1057.10. The strike last trading price was 79.65, 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 4 Mar BHARATFORG was trading at 1022.80. The strike last trading price was 79.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 3 Mar BHARATFORG was trading at 1030.25. The strike last trading price was 79.65, which was 3.8 higher than the previous day. The implied volatity was 29.15, the open interest changed by 2 which increased total open position to 19
On 28 Feb BHARATFORG was trading at 1016.50. The strike last trading price was 75.85, which was -14.15 lower than the previous day. The implied volatity was 34.47, the open interest changed by 15 which increased total open position to 16
On 27 Feb BHARATFORG was trading at 1038.40. The strike last trading price was 90, which was -20 lower than the previous day. The implied volatity was 27.19, the open interest changed by 0 which decreased total open position to 1
On 26 Feb BHARATFORG was trading at 1045.45. The strike last trading price was 110, which was -265.05 lower than the previous day. The implied volatity was 43.80, the open interest changed by 1 which increased total open position to 0
On 25 Feb BHARATFORG was trading at 1045.20. The strike last trading price was 110, which was -265.05 lower than the previous day. The implied volatity was 43.80, 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 375.05, 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 375.05, 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 375.05, 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 375.05, 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 375.05, 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 375.05, 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 375.05, 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 960 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.13
Vega: 0.43
Theta: -0.55
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1039.25 | 5.2 | 3.5 | 38.54 | 425 | 64 | 247 |
| 12 Mar | 1090.20 | 1.7 | -1.3 | 39.35 | 51 | -3 | 187 |
| 11 Mar | 1064.30 | 2.95 | -0.35 | 38.14 | 137 | 1 | 194 |
| 10 Mar | 1068.90 | 3.45 | 0.65 | 37.85 | 151 | -3 | 193 |
| 7 Mar | 1087.80 | 2.7 | -0.5 | 38.20 | 176 | -35 | 196 |
| 6 Mar | 1086.45 | 3.25 | -2.8 | 38.11 | 347 | 53 | 231 |
| 5 Mar | 1057.10 | 6 | -5.3 | 37.32 | 310 | -22 | 168 |
| 4 Mar | 1022.80 | 11.25 | 0.35 | 34.87 | 92 | 9 | 191 |
| 3 Mar | 1030.25 | 11.25 | -3.35 | 36.45 | 235 | 17 | 181 |
| 28 Feb | 1016.50 | 14.4 | 3.75 | 35.20 | 273 | 6 | 166 |
| 27 Feb | 1038.40 | 10.5 | 0.85 | 35.72 | 103 | 30 | 160 |
| 26 Feb | 1045.45 | 9.8 | -1.4 | 35.44 | 90 | 28 | 128 |
| 25 Feb | 1045.20 | 9.8 | -1.4 | 35.44 | 90 | 26 | 128 |
| 24 Feb | 1041.55 | 11.25 | 0.6 | 35.46 | 92 | 53 | 100 |
| 21 Feb | 1058.95 | 11 | 3.1 | 37.03 | 52 | 7 | 44 |
| 20 Feb | 1081.35 | 7.8 | 0.65 | 38.08 | 72 | -31 | 38 |
| 19 Feb | 1076.05 | 7.15 | -1.25 | 34.83 | 16 | 1 | 69 |
| 18 Feb | 1076.95 | 8.45 | -1.65 | 36.24 | 42 | -11 | 62 |
| 17 Feb | 1082.65 | 10.1 | 0.1 | 38.97 | 124 | 70 | 71 |
| 10 Feb | 1134.80 | 10 | 0 | 0.00 | 0 | 0 | 1 |
For Bharat Forge Ltd - strike price 960 expiring on 27MAR2025
Delta for 960 PE is -0.13
Historical price for 960 PE is as follows
On 13 Mar BHARATFORG was trading at 1039.25. The strike last trading price was 5.2, which was 3.5 higher than the previous day. The implied volatity was 38.54, the open interest changed by 64 which increased total open position to 247
On 12 Mar BHARATFORG was trading at 1090.20. The strike last trading price was 1.7, which was -1.3 lower than the previous day. The implied volatity was 39.35, the open interest changed by -3 which decreased total open position to 187
On 11 Mar BHARATFORG was trading at 1064.30. The strike last trading price was 2.95, which was -0.35 lower than the previous day. The implied volatity was 38.14, the open interest changed by 1 which increased total open position to 194
On 10 Mar BHARATFORG was trading at 1068.90. The strike last trading price was 3.45, which was 0.65 higher than the previous day. The implied volatity was 37.85, the open interest changed by -3 which decreased total open position to 193
On 7 Mar BHARATFORG was trading at 1087.80. The strike last trading price was 2.7, which was -0.5 lower than the previous day. The implied volatity was 38.20, the open interest changed by -35 which decreased total open position to 196
On 6 Mar BHARATFORG was trading at 1086.45. The strike last trading price was 3.25, which was -2.8 lower than the previous day. The implied volatity was 38.11, the open interest changed by 53 which increased total open position to 231
On 5 Mar BHARATFORG was trading at 1057.10. The strike last trading price was 6, which was -5.3 lower than the previous day. The implied volatity was 37.32, the open interest changed by -22 which decreased total open position to 168
On 4 Mar BHARATFORG was trading at 1022.80. The strike last trading price was 11.25, which was 0.35 higher than the previous day. The implied volatity was 34.87, the open interest changed by 9 which increased total open position to 191
On 3 Mar BHARATFORG was trading at 1030.25. The strike last trading price was 11.25, which was -3.35 lower than the previous day. The implied volatity was 36.45, the open interest changed by 17 which increased total open position to 181
On 28 Feb BHARATFORG was trading at 1016.50. The strike last trading price was 14.4, which was 3.75 higher than the previous day. The implied volatity was 35.20, the open interest changed by 6 which increased total open position to 166
On 27 Feb BHARATFORG was trading at 1038.40. The strike last trading price was 10.5, which was 0.85 higher than the previous day. The implied volatity was 35.72, the open interest changed by 30 which increased total open position to 160
On 26 Feb BHARATFORG was trading at 1045.45. The strike last trading price was 9.8, which was -1.4 lower than the previous day. The implied volatity was 35.44, the open interest changed by 28 which increased total open position to 128
On 25 Feb BHARATFORG was trading at 1045.20. The strike last trading price was 9.8, which was -1.4 lower than the previous day. The implied volatity was 35.44, the open interest changed by 26 which increased total open position to 128
On 24 Feb BHARATFORG was trading at 1041.55. The strike last trading price was 11.25, which was 0.6 higher than the previous day. The implied volatity was 35.46, the open interest changed by 53 which increased total open position to 100
On 21 Feb BHARATFORG was trading at 1058.95. The strike last trading price was 11, which was 3.1 higher than the previous day. The implied volatity was 37.03, the open interest changed by 7 which increased total open position to 44
On 20 Feb BHARATFORG was trading at 1081.35. The strike last trading price was 7.8, which was 0.65 higher than the previous day. The implied volatity was 38.08, the open interest changed by -31 which decreased total open position to 38
On 19 Feb BHARATFORG was trading at 1076.05. The strike last trading price was 7.15, which was -1.25 lower than the previous day. The implied volatity was 34.83, the open interest changed by 1 which increased total open position to 69
On 18 Feb BHARATFORG was trading at 1076.95. The strike last trading price was 8.45, which was -1.65 lower than the previous day. The implied volatity was 36.24, the open interest changed by -11 which decreased total open position to 62
On 17 Feb BHARATFORG was trading at 1082.65. The strike last trading price was 10.1, which was 0.1 higher than the previous day. The implied volatity was 38.97, the open interest changed by 70 which increased total open position to 71
On 10 Feb BHARATFORG was trading at 1134.80. The strike last trading price was 10, 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 1
