BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
11 Apr 2025 04:11 PM IST
| BHARATFORG 24APR2025 980 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.65
Vega: 0.70
Theta: -1.28
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1002.15 | 46.5 | 13.95 | 41.32 | 889 | -42 | 425 | |||
| 9 Apr | 969.85 | 32.3 | -0.55 | 45.38 | 1,100 | 57 | 469 | |||
| 8 Apr | 970.35 | 32.7 | 2.7 | 43.68 | 1,399 | 292 | 417 | |||
| 7 Apr | 951.60 | 33.25 | -65.35 | 49.34 | 768 | 125 | 125 | |||
| 4 Apr | 1026.05 | 98.6 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 1117.10 | 98.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 1152.95 | 98.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 1148.65 | 98.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 1169.15 | 98.6 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 1159.15 | 98.6 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 1182.90 | 98.6 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 25 Mar | 1186.25 | 98.6 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 1099.95 | 98.6 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 1076.35 | 98.6 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 1039.25 | 98.6 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 1057.10 | 98.6 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 1022.80 | 98.6 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 1030.25 | 98.6 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 1016.50 | 98.6 | 0 | - | 0 | 0 | 0 | |||
For Bharat Forge Ltd - strike price 980 expiring on 24APR2025
Delta for 980 CE is 0.65
Historical price for 980 CE is as follows
On 11 Apr BHARATFORG was trading at 1002.15. The strike last trading price was 46.5, which was 13.95 higher than the previous day. The implied volatity was 41.32, the open interest changed by -42 which decreased total open position to 425
On 9 Apr BHARATFORG was trading at 969.85. The strike last trading price was 32.3, which was -0.55 lower than the previous day. The implied volatity was 45.38, the open interest changed by 57 which increased total open position to 469
On 8 Apr BHARATFORG was trading at 970.35. The strike last trading price was 32.7, which was 2.7 higher than the previous day. The implied volatity was 43.68, the open interest changed by 292 which increased total open position to 417
On 7 Apr BHARATFORG was trading at 951.60. The strike last trading price was 33.25, which was -65.35 lower than the previous day. The implied volatity was 49.34, the open interest changed by 125 which increased total open position to 125
On 4 Apr BHARATFORG was trading at 1026.05. The strike last trading price was 98.6, 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 Apr BHARATFORG was trading at 1117.10. The strike last trading price was 98.6, 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 98.6, 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 98.6, 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 98.6, 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 98.6, 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 Mar BHARATFORG was trading at 1182.90. The strike last trading price was 98.6, 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 98.6, 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 Mar BHARATFORG was trading at 1099.95. The strike last trading price was 98.6, 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 Mar BHARATFORG was trading at 1076.35. The strike last trading price was 98.6, 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 Mar BHARATFORG was trading at 1039.25. The strike last trading price was 98.6, 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 98.6, 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 98.6, 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 98.6, 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 98.6, 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 980 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.35
Vega: 0.70
Theta: -1.09
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1002.15 | 20.9 | -22.85 | 44.07 | 776 | 108 | 342 |
| 9 Apr | 969.85 | 45.05 | 3.7 | 52.75 | 253 | 12 | 235 |
| 8 Apr | 970.35 | 41 | -14.8 | 46.88 | 478 | 16 | 218 |
| 7 Apr | 951.60 | 54.2 | 36.2 | 54.51 | 555 | -53 | 201 |
| 4 Apr | 1026.05 | 17.5 | 13.45 | 41.46 | 2,374 | 140 | 247 |
| 3 Apr | 1117.10 | 4.1 | 1.35 | 41.27 | 71 | 28 | 106 |
| 2 Apr | 1152.95 | 2.75 | -0.2 | 43.63 | 37 | 5 | 84 |
| 1 Apr | 1148.65 | 2.95 | -0.15 | 42.69 | 26 | 6 | 79 |
| 28 Mar | 1169.15 | 3.1 | -1.9 | 41.53 | 130 | 58 | 73 |
| 27 Mar | 1159.15 | 5 | 2.15 | 44.94 | 5 | 0 | 13 |
| 26 Mar | 1182.90 | 2.85 | -6 | 42.89 | 6 | 0 | 16 |
| 25 Mar | 1186.25 | 8.85 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Mar | 1099.95 | 8.85 | -2.95 | 36.70 | 18 | 3 | 15 |
| 17 Mar | 1076.35 | 11.8 | -10.75 | 36.22 | 14 | 6 | 12 |
| 13 Mar | 1039.25 | 22.55 | 12.55 | 36.81 | 23 | 6 | 7 |
| 5 Mar | 1057.10 | 29.5 | 0 | 6.55 | 0 | 0 | 0 |
| 4 Mar | 1022.80 | 29.5 | 0 | 4.11 | 0 | 0 | 0 |
| 3 Mar | 1030.25 | 29.5 | 0 | 4.19 | 0 | 0 | 0 |
| 28 Feb | 1016.50 | 29.5 | 0 | 3.56 | 0 | 0 | 0 |
For Bharat Forge Ltd - strike price 980 expiring on 24APR2025
Delta for 980 PE is -0.35
Historical price for 980 PE is as follows
On 11 Apr BHARATFORG was trading at 1002.15. The strike last trading price was 20.9, which was -22.85 lower than the previous day. The implied volatity was 44.07, the open interest changed by 108 which increased total open position to 342
On 9 Apr BHARATFORG was trading at 969.85. The strike last trading price was 45.05, which was 3.7 higher than the previous day. The implied volatity was 52.75, the open interest changed by 12 which increased total open position to 235
On 8 Apr BHARATFORG was trading at 970.35. The strike last trading price was 41, which was -14.8 lower than the previous day. The implied volatity was 46.88, the open interest changed by 16 which increased total open position to 218
On 7 Apr BHARATFORG was trading at 951.60. The strike last trading price was 54.2, which was 36.2 higher than the previous day. The implied volatity was 54.51, the open interest changed by -53 which decreased total open position to 201
On 4 Apr BHARATFORG was trading at 1026.05. The strike last trading price was 17.5, which was 13.45 higher than the previous day. The implied volatity was 41.46, the open interest changed by 140 which increased total open position to 247
On 3 Apr BHARATFORG was trading at 1117.10. The strike last trading price was 4.1, which was 1.35 higher than the previous day. The implied volatity was 41.27, the open interest changed by 28 which increased total open position to 106
On 2 Apr BHARATFORG was trading at 1152.95. The strike last trading price was 2.75, which was -0.2 lower than the previous day. The implied volatity was 43.63, the open interest changed by 5 which increased total open position to 84
On 1 Apr BHARATFORG was trading at 1148.65. The strike last trading price was 2.95, which was -0.15 lower than the previous day. The implied volatity was 42.69, the open interest changed by 6 which increased total open position to 79
On 28 Mar BHARATFORG was trading at 1169.15. The strike last trading price was 3.1, which was -1.9 lower than the previous day. The implied volatity was 41.53, the open interest changed by 58 which increased total open position to 73
On 27 Mar BHARATFORG was trading at 1159.15. The strike last trading price was 5, which was 2.15 higher than the previous day. The implied volatity was 44.94, the open interest changed by 0 which decreased total open position to 13
On 26 Mar BHARATFORG was trading at 1182.90. The strike last trading price was 2.85, which was -6 lower than the previous day. The implied volatity was 42.89, the open interest changed by 0 which decreased total open position to 16
On 25 Mar BHARATFORG was trading at 1186.25. The strike last trading price was 8.85, 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 18 Mar BHARATFORG was trading at 1099.95. The strike last trading price was 8.85, which was -2.95 lower than the previous day. The implied volatity was 36.70, the open interest changed by 3 which increased total open position to 15
On 17 Mar BHARATFORG was trading at 1076.35. The strike last trading price was 11.8, which was -10.75 lower than the previous day. The implied volatity was 36.22, the open interest changed by 6 which increased total open position to 12
On 13 Mar BHARATFORG was trading at 1039.25. The strike last trading price was 22.55, which was 12.55 higher than the previous day. The implied volatity was 36.81, the open interest changed by 6 which increased total open position to 7
On 5 Mar BHARATFORG was trading at 1057.10. The strike last trading price was 29.5, which was 0 lower than the previous day. The implied volatity was 6.55, 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 29.5, which was 0 lower than the previous day. The implied volatity was 4.11, 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 29.5, which was 0 lower than the previous day. The implied volatity was 4.19, 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 29.5, which was 0 lower than the previous day. The implied volatity was 3.56, the open interest changed by 0 which decreased total open position to 0
