BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
13 Mar 2025 04:11 PM IST
| BHARATFORG 27MAR2025 980 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.92
Vega: 0.29
Theta: -0.48
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1039.25 | 64.15 | -29.35 | 22.52 | 28 | 2 | 19 | |||
| 12 Mar | 1090.20 | 93.5 | -2.6 | - | 2 | 0 | 16 | |||
| 11 Mar | 1064.30 | 96.1 | -15.55 | 32.41 | 10 | 1 | 17 | |||
| 10 Mar | 1068.90 | 111.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 1087.80 | 111.65 | 30.5 | - | 1 | 0 | 16 | |||
| 6 Mar | 1086.45 | 81.15 | 0 | 0.00 | 0 | -1 | 0 | |||
| 5 Mar | 1057.10 | 81.15 | 13.35 | - | 6 | -1 | 16 | |||
| 4 Mar | 1022.80 | 67.8 | -4.4 | 41.47 | 1 | 0 | 16 | |||
| 3 Mar | 1030.25 | 72.2 | 11.75 | 38.97 | 32 | 6 | 14 | |||
| 28 Feb | 1016.50 | 60.45 | -160.4 | 33.10 | 20 | 8 | 8 | |||
|
|
||||||||||
| 27 Feb | 1038.40 | 220.85 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 1045.45 | 220.85 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 1045.20 | 220.85 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 1041.55 | 220.85 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 1058.95 | 220.85 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 1081.35 | 220.85 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 1076.05 | 220.85 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 1076.95 | 220.85 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 1082.65 | 220.85 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 1078.35 | 220.85 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 1134.80 | 220.85 | 0 | - | 0 | 0 | 0 | |||
For Bharat Forge Ltd - strike price 980 expiring on 27MAR2025
Delta for 980 CE is 0.92
Historical price for 980 CE is as follows
On 13 Mar BHARATFORG was trading at 1039.25. The strike last trading price was 64.15, which was -29.35 lower than the previous day. The implied volatity was 22.52, the open interest changed by 2 which increased total open position to 19
On 12 Mar BHARATFORG was trading at 1090.20. The strike last trading price was 93.5, which was -2.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 11 Mar BHARATFORG was trading at 1064.30. The strike last trading price was 96.1, which was -15.55 lower than the previous day. The implied volatity was 32.41, the open interest changed by 1 which increased total open position to 17
On 10 Mar BHARATFORG was trading at 1068.90. The strike last trading price was 111.65, 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 7 Mar BHARATFORG was trading at 1087.80. The strike last trading price was 111.65, 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 16
On 6 Mar BHARATFORG was trading at 1086.45. The strike last trading price was 81.15, 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 5 Mar BHARATFORG was trading at 1057.10. The strike last trading price was 81.15, which was 13.35 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 16
On 4 Mar BHARATFORG was trading at 1022.80. The strike last trading price was 67.8, which was -4.4 lower than the previous day. The implied volatity was 41.47, the open interest changed by 0 which decreased total open position to 16
On 3 Mar BHARATFORG was trading at 1030.25. The strike last trading price was 72.2, which was 11.75 higher than the previous day. The implied volatity was 38.97, the open interest changed by 6 which increased total open position to 14
On 28 Feb BHARATFORG was trading at 1016.50. The strike last trading price was 60.45, which was -160.4 lower than the previous day. The implied volatity was 33.10, the open interest changed by 8 which increased total open position to 8
On 27 Feb BHARATFORG was trading at 1038.40. The strike last trading price was 220.85, 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 220.85, 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 220.85, 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 220.85, 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 220.85, 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 220.85, 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 220.85, 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 220.85, 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 220.85, 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 220.85, 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 220.85, 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 980 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.18
Vega: 0.54
Theta: -0.65
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1039.25 | 7.7 | 5.25 | 36.59 | 1,207 | 59 | 217 |
| 12 Mar | 1090.20 | 2.4 | -2 | 36.99 | 121 | -24 | 158 |
| 11 Mar | 1064.30 | 3.8 | -1.25 | 34.95 | 134 | 0 | 180 |
| 10 Mar | 1068.90 | 5.25 | 1.45 | 36.56 | 146 | -5 | 183 |
| 7 Mar | 1087.80 | 3.8 | -0.9 | 36.47 | 70 | 5 | 188 |
| 6 Mar | 1086.45 | 4.7 | -3.95 | 36.81 | 290 | -10 | 183 |
| 5 Mar | 1057.10 | 8.3 | -7.95 | 35.74 | 314 | 35 | 191 |
| 4 Mar | 1022.80 | 16.95 | 1.65 | 35.08 | 109 | 22 | 157 |
| 3 Mar | 1030.25 | 14.95 | -4.75 | 34.68 | 155 | 17 | 139 |
| 28 Feb | 1016.50 | 19.7 | 5.7 | 34.26 | 250 | 58 | 121 |
| 27 Feb | 1038.40 | 14.1 | 1.8 | 34.44 | 47 | 26 | 63 |
| 26 Feb | 1045.45 | 12.3 | -3.05 | 33.27 | 37 | 17 | 36 |
| 25 Feb | 1045.20 | 12.3 | -3.05 | 33.27 | 37 | 16 | 36 |
| 24 Feb | 1041.55 | 15.35 | 3.2 | 34.71 | 2 | 0 | 20 |
| 21 Feb | 1058.95 | 12.15 | 0.55 | 33.49 | 2 | 0 | 19 |
| 20 Feb | 1081.35 | 11.6 | 1 | 38.76 | 40 | 6 | 19 |
| 19 Feb | 1076.05 | 10.6 | -3.5 | 35.08 | 21 | 6 | 14 |
| 18 Feb | 1076.95 | 14.1 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Feb | 1082.65 | 14.1 | 0 | 0.00 | 0 | 7 | 0 |
| 14 Feb | 1078.35 | 14.1 | 4.1 | 36.86 | 7 | 0 | 1 |
| 10 Feb | 1134.80 | 10 | 0 | 0.00 | 0 | 1 | 0 |
For Bharat Forge Ltd - strike price 980 expiring on 27MAR2025
Delta for 980 PE is -0.18
Historical price for 980 PE is as follows
On 13 Mar BHARATFORG was trading at 1039.25. The strike last trading price was 7.7, which was 5.25 higher than the previous day. The implied volatity was 36.59, the open interest changed by 59 which increased total open position to 217
On 12 Mar BHARATFORG was trading at 1090.20. The strike last trading price was 2.4, which was -2 lower than the previous day. The implied volatity was 36.99, the open interest changed by -24 which decreased total open position to 158
On 11 Mar BHARATFORG was trading at 1064.30. The strike last trading price was 3.8, which was -1.25 lower than the previous day. The implied volatity was 34.95, the open interest changed by 0 which decreased total open position to 180
On 10 Mar BHARATFORG was trading at 1068.90. The strike last trading price was 5.25, which was 1.45 higher than the previous day. The implied volatity was 36.56, the open interest changed by -5 which decreased total open position to 183
On 7 Mar BHARATFORG was trading at 1087.80. The strike last trading price was 3.8, which was -0.9 lower than the previous day. The implied volatity was 36.47, the open interest changed by 5 which increased total open position to 188
On 6 Mar BHARATFORG was trading at 1086.45. The strike last trading price was 4.7, which was -3.95 lower than the previous day. The implied volatity was 36.81, the open interest changed by -10 which decreased total open position to 183
On 5 Mar BHARATFORG was trading at 1057.10. The strike last trading price was 8.3, which was -7.95 lower than the previous day. The implied volatity was 35.74, the open interest changed by 35 which increased total open position to 191
On 4 Mar BHARATFORG was trading at 1022.80. The strike last trading price was 16.95, which was 1.65 higher than the previous day. The implied volatity was 35.08, the open interest changed by 22 which increased total open position to 157
On 3 Mar BHARATFORG was trading at 1030.25. The strike last trading price was 14.95, which was -4.75 lower than the previous day. The implied volatity was 34.68, the open interest changed by 17 which increased total open position to 139
On 28 Feb BHARATFORG was trading at 1016.50. The strike last trading price was 19.7, which was 5.7 higher than the previous day. The implied volatity was 34.26, the open interest changed by 58 which increased total open position to 121
On 27 Feb BHARATFORG was trading at 1038.40. The strike last trading price was 14.1, which was 1.8 higher than the previous day. The implied volatity was 34.44, the open interest changed by 26 which increased total open position to 63
On 26 Feb BHARATFORG was trading at 1045.45. The strike last trading price was 12.3, which was -3.05 lower than the previous day. The implied volatity was 33.27, the open interest changed by 17 which increased total open position to 36
On 25 Feb BHARATFORG was trading at 1045.20. The strike last trading price was 12.3, which was -3.05 lower than the previous day. The implied volatity was 33.27, the open interest changed by 16 which increased total open position to 36
On 24 Feb BHARATFORG was trading at 1041.55. The strike last trading price was 15.35, which was 3.2 higher than the previous day. The implied volatity was 34.71, the open interest changed by 0 which decreased total open position to 20
On 21 Feb BHARATFORG was trading at 1058.95. The strike last trading price was 12.15, which was 0.55 higher than the previous day. The implied volatity was 33.49, the open interest changed by 0 which decreased total open position to 19
On 20 Feb BHARATFORG was trading at 1081.35. The strike last trading price was 11.6, which was 1 higher than the previous day. The implied volatity was 38.76, the open interest changed by 6 which increased total open position to 19
On 19 Feb BHARATFORG was trading at 1076.05. The strike last trading price was 10.6, which was -3.5 lower than the previous day. The implied volatity was 35.08, the open interest changed by 6 which increased total open position to 14
On 18 Feb BHARATFORG was trading at 1076.95. The strike last trading price was 14.1, 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 17 Feb BHARATFORG was trading at 1082.65. The strike last trading price was 14.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 14 Feb BHARATFORG was trading at 1078.35. The strike last trading price was 14.1, which was 4.1 higher than the previous day. The implied volatity was 36.86, the open interest changed by 0 which decreased total open position to 1
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 1 which increased total open position to 0
