BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
24 Apr 2026 01:33 PM IST
| BHARATFORG 28-Apr-2026 (4d) 1400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1853.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 1874.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 1903.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 1895.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 1866.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 1860.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 1855.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 1831.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1801.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1798.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1739.40 | 118.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1781.40 | 118.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1671.30 | 118.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1670.60 | 118.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1676.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1614.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1590.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1557.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1573.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1591.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 3 Feb | 1539.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 1443.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 1377.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 1441.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1437.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Bharat Forge Ltd - strike price 1400 expiring on 28APR2026
Delta for 1400 CE is -
Historical price for 1400 CE is as follows
On 24 Apr BHARATFORG was trading at 1853.00. 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 23 Apr BHARATFORG was trading at 1874.10. 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
On 22 Apr BHARATFORG was trading at 1903.20. 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 21 Apr BHARATFORG was trading at 1895.80. 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 20 Apr BHARATFORG was trading at 1866.20. 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 17 Apr BHARATFORG was trading at 1860.50. 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 16 Apr BHARATFORG was trading at 1855.80. 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 15 Apr BHARATFORG was trading at 1831.60. 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 Apr BHARATFORG was trading at 1801.30. 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 Apr BHARATFORG was trading at 1798.80. 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 9 Apr BHARATFORG was trading at 1739.40. The strike last trading price was 118.85, 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 8 Apr BHARATFORG was trading at 1781.40. The strike last trading price was 118.85, 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 7 Apr BHARATFORG was trading at 1671.30. The strike last trading price was 118.85, 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 6 Apr BHARATFORG was trading at 1670.60. The strike last trading price was 118.85, 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 11 Feb BHARATFORG was trading at 1676.40. The strike last trading price was -, which was - 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 1614.00. 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 9 Feb BHARATFORG was trading at 1590.40. 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 6 Feb BHARATFORG was trading at 1557.50. 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 1573.20. 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 4 Feb BHARATFORG was trading at 1591.00. 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 1539.00. 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 2 Feb BHARATFORG was trading at 1443.70. 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 1 Feb BHARATFORG was trading at 1377.60. 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 30 Jan BHARATFORG was trading at 1441.40. 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 29 Jan BHARATFORG was trading at 1437.90. 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 28-Apr-2026 (4d) 1400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: -0.1
Gamma: 0.00007
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1853.00 | 0.3 | -0.15000000000000002 | 98.06 | 4 | -2 | 29 |
| 23 Apr | 1874.10 | 0.45 | 0.45 | - | 0 | 0 | 31 |
| 22 Apr | 1903.20 | 0.45 | 0.45 | 88.48 | 0 | 0 | 31 |
| 21 Apr | 1895.80 | 0.45 | 0 | 88.48 | 30 | -25 | 34 |
| 20 Apr | 1866.20 | 0.45 | 0 | 77.82 | 5 | 0 | 61 |
| 17 Apr | 1860.50 | 0.45 | -0.55 | 66.78 | 12 | -9 | 61 |
| 16 Apr | 1855.80 | 1 | 0 | 69.97 | 1 | 0 | 71 |
| 15 Apr | 1831.60 | 1 | 0 | - | 0 | 0 | 71 |
| 13 Apr | 1801.30 | 1 | -0.050000000000000044 | 57.53 | 20 | -3 | 71 |
| 10 Apr | 1798.80 | 1.05 | -0.75 | 52.54 | 61 | -33 | 79 |
| 9 Apr | 1739.40 | 1.8 | 0.1 | 49.87 | 68 | 47 | 108 |
| 8 Apr | 1781.40 | 1.7 | -3.25 | 53.05 | 190 | -11 | 61 |
| 7 Apr | 1671.30 | 5 | -0.35 | 49.84 | 179 | 45 | 73 |
| 6 Apr | 1670.60 | 5.45 | -73.45 | 49.58 | 29 | 27 | 27 |
| 11 Feb | 1676.40 | - | - | - | 0 | 0 | 0 |
| 10 Feb | 1614.00 | 0 | 0 | 8.48 | 0 | 0 | 0 |
| 9 Feb | 1590.40 | 0 | 0 | 8.52 | 0 | 0 | 0 |
| 6 Feb | 1557.50 | 0 | 0 | 6.49 | 0 | 0 | 0 |
| 5 Feb | 1573.20 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 1591.00 | 0 | 0 | 8.21 | 0 | 0 | 0 |
| 3 Feb | 1539.00 | 0 | 0 | 6.18 | 0 | 0 | 0 |
| 2 Feb | 1443.70 | 0 | 0 | 2.02 | 0 | 0 | 0 |
| 1 Feb | 1377.60 | 0 | 0 | 0.78 | 0 | 0 | 0 |
| 30 Jan | 1441.40 | 0 | 0 | 3.01 | 0 | 0 | 0 |
| 29 Jan | 1437.90 | 0 | 0 | 2.98 | 0 | 0 | 0 |
For Bharat Forge Ltd - strike price 1400 expiring on 28APR2026
Delta for 1400 PE is 0
Historical price for 1400 PE is as follows
On 24 Apr BHARATFORG was trading at 1853.00. The strike last trading price was 0.3, which was -0.15000000000000002 lower than the previous day. The implied volatity was 98.06, the open interest changed by -2 which decreased total open position to 29
On 23 Apr BHARATFORG was trading at 1874.10. The strike last trading price was 0.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 22 Apr BHARATFORG was trading at 1903.20. The strike last trading price was 0.45, which was 0.45 higher than the previous day. The implied volatity was 88.48, the open interest changed by 0 which decreased total open position to 31
On 21 Apr BHARATFORG was trading at 1895.80. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 88.48, the open interest changed by -25 which decreased total open position to 34
On 20 Apr BHARATFORG was trading at 1866.20. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 77.82, the open interest changed by 0 which decreased total open position to 61
On 17 Apr BHARATFORG was trading at 1860.50. The strike last trading price was 0.45, which was -0.55 lower than the previous day. The implied volatity was 66.78, the open interest changed by -9 which decreased total open position to 61
On 16 Apr BHARATFORG was trading at 1855.80. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 69.97, the open interest changed by 0 which decreased total open position to 71
On 15 Apr BHARATFORG was trading at 1831.60. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 71
On 13 Apr BHARATFORG was trading at 1801.30. The strike last trading price was 1, which was -0.050000000000000044 lower than the previous day. The implied volatity was 57.53, the open interest changed by -3 which decreased total open position to 71
On 10 Apr BHARATFORG was trading at 1798.80. The strike last trading price was 1.05, which was -0.75 lower than the previous day. The implied volatity was 52.54, the open interest changed by -33 which decreased total open position to 79
On 9 Apr BHARATFORG was trading at 1739.40. The strike last trading price was 1.8, which was 0.1 higher than the previous day. The implied volatity was 49.87, the open interest changed by 47 which increased total open position to 108
On 8 Apr BHARATFORG was trading at 1781.40. The strike last trading price was 1.7, which was -3.25 lower than the previous day. The implied volatity was 53.05, the open interest changed by -11 which decreased total open position to 61
On 7 Apr BHARATFORG was trading at 1671.30. The strike last trading price was 5, which was -0.35 lower than the previous day. The implied volatity was 49.84, the open interest changed by 45 which increased total open position to 73
On 6 Apr BHARATFORG was trading at 1670.60. The strike last trading price was 5.45, which was -73.45 lower than the previous day. The implied volatity was 49.58, the open interest changed by 27 which increased total open position to 27
On 11 Feb BHARATFORG was trading at 1676.40. The strike last trading price was -, which was - 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 1614.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.48, the open interest changed by 0 which decreased total open position to 0
On 9 Feb BHARATFORG was trading at 1590.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.52, the open interest changed by 0 which decreased total open position to 0
On 6 Feb BHARATFORG was trading at 1557.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.49, the open interest changed by 0 which decreased total open position to 0
On 5 Feb BHARATFORG was trading at 1573.20. 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 4 Feb BHARATFORG was trading at 1591.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.21, the open interest changed by 0 which decreased total open position to 0
On 3 Feb BHARATFORG was trading at 1539.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.18, the open interest changed by 0 which decreased total open position to 0
On 2 Feb BHARATFORG was trading at 1443.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.02, the open interest changed by 0 which decreased total open position to 0
On 1 Feb BHARATFORG was trading at 1377.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.78, the open interest changed by 0 which decreased total open position to 0
On 30 Jan BHARATFORG was trading at 1441.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.01, the open interest changed by 0 which decreased total open position to 0
On 29 Jan BHARATFORG was trading at 1437.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.98, the open interest changed by 0 which decreased total open position to 0
