BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
24 Apr 2026 04:10 PM IST
| BHARATFORG 28-Apr-2026 (4d) 1440 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 1
Vega: 0
Theta: 0.05
Gamma: 0.00005
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1856.00 | 390 | -65.55000000000001 | 81.14 | 69 | -42 | 27 | |||||||||
| 23 Apr | 1874.10 | 455.55 | 105.55000000000001 | 5.99 | 1 | 0 | 69 | |||||||||
| 22 Apr | 1903.20 | 350 | 3.4499999999999886 | - | 0 | 0 | 69 | |||||||||
|
|
||||||||||||||||
| 21 Apr | 1895.80 | 350 | 3.4499999999999886 | - | 0 | 0 | 69 | |||||||||
| 20 Apr | 1866.20 | 350 | 3.4499999999999886 | - | 0 | 0 | 69 | |||||||||
| 17 Apr | 1860.50 | 350 | 3.4499999999999886 | - | 0 | 0 | 69 | |||||||||
| 16 Apr | 1855.80 | 350 | 3.4499999999999886 | - | 0 | 0 | 69 | |||||||||
| 15 Apr | 1831.60 | 350 | 3.4499999999999886 | - | 0 | 0 | 69 | |||||||||
| 13 Apr | 1801.30 | 350 | 3.4499999999999886 | - | 0 | 0 | 69 | |||||||||
| 10 Apr | 1798.80 | 350 | 3.4499999999999886 | - | 0 | 0 | 69 | |||||||||
| 9 Apr | 1739.40 | 350 | 100 | - | 0 | 0 | 69 | |||||||||
| 8 Apr | 1781.40 | 350 | 100 | 46 | 2 | -1 | 69 | |||||||||
| 7 Apr | 1671.30 | 250 | -31 | - | 0 | 0 | 70 | |||||||||
| 6 Apr | 1670.60 | 250 | -31 | - | 0 | 0 | 70 | |||||||||
| 2 Apr | 1642.60 | 250 | -31 | - | 0 | 0 | 70 | |||||||||
| 1 Apr | 1668.40 | 250 | -31 | - | 0 | 0 | 70 | |||||||||
| 30 Mar | 1674.60 | 250 | -31 | 22.89 | 2 | 0 | 69 | |||||||||
| 27 Mar | 1725.10 | 281 | -30.5 | 26.36 | 58 | 34 | 45 | |||||||||
| 25 Mar | 1736.50 | 311.5 | 212.3 | 37.57 | 11 | 1 | 1 | |||||||||
| 24 Mar | 1708.80 | 99.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 1738.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 1726.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1676.40 | 0 | 0 | - | 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 | 0.19 | 0 | 0 | 0 | |||||||||
| 1 Feb | 1377.60 | 0 | 0 | 0.95 | 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 1440 expiring on 28APR2026
Delta for 1440 CE is 1
Historical price for 1440 CE is as follows
On 24 Apr BHARATFORG was trading at 1856.00. The strike last trading price was 390, which was -65.55000000000001 lower than the previous day. The implied volatity was 81.14, the open interest changed by -42 which decreased total open position to 27
On 23 Apr BHARATFORG was trading at 1874.10. The strike last trading price was 455.55, which was 105.55000000000001 higher than the previous day. The implied volatity was 5.99, the open interest changed by 0 which decreased total open position to 69
On 22 Apr BHARATFORG was trading at 1903.20. The strike last trading price was 350, which was 3.4499999999999886 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 69
On 21 Apr BHARATFORG was trading at 1895.80. The strike last trading price was 350, which was 3.4499999999999886 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 69
On 20 Apr BHARATFORG was trading at 1866.20. The strike last trading price was 350, which was 3.4499999999999886 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 69
On 17 Apr BHARATFORG was trading at 1860.50. The strike last trading price was 350, which was 3.4499999999999886 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 69
On 16 Apr BHARATFORG was trading at 1855.80. The strike last trading price was 350, which was 3.4499999999999886 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 69
On 15 Apr BHARATFORG was trading at 1831.60. The strike last trading price was 350, which was 3.4499999999999886 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 69
On 13 Apr BHARATFORG was trading at 1801.30. The strike last trading price was 350, which was 3.4499999999999886 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 69
On 10 Apr BHARATFORG was trading at 1798.80. The strike last trading price was 350, which was 3.4499999999999886 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 69
On 9 Apr BHARATFORG was trading at 1739.40. The strike last trading price was 350, which was 100 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 69
On 8 Apr BHARATFORG was trading at 1781.40. The strike last trading price was 350, which was 100 higher than the previous day. The implied volatity was 46, the open interest changed by -1 which decreased total open position to 69
On 7 Apr BHARATFORG was trading at 1671.30. The strike last trading price was 250, which was -31 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70
On 6 Apr BHARATFORG was trading at 1670.60. The strike last trading price was 250, which was -31 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70
On 2 Apr BHARATFORG was trading at 1642.60. The strike last trading price was 250, which was -31 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70
On 1 Apr BHARATFORG was trading at 1668.40. The strike last trading price was 250, which was -31 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70
On 30 Mar BHARATFORG was trading at 1674.60. The strike last trading price was 250, which was -31 lower than the previous day. The implied volatity was 22.89, the open interest changed by 0 which decreased total open position to 69
On 27 Mar BHARATFORG was trading at 1725.10. The strike last trading price was 281, which was -30.5 lower than the previous day. The implied volatity was 26.36, the open interest changed by 34 which increased total open position to 45
On 25 Mar BHARATFORG was trading at 1736.50. The strike last trading price was 311.5, which was 212.3 higher than the previous day. The implied volatity was 37.57, the open interest changed by 1 which increased total open position to 1
On 24 Mar BHARATFORG was trading at 1708.80. The strike last trading price was 99.2, 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 1738.80. 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 12 Feb BHARATFORG was trading at 1726.70. 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 11 Feb BHARATFORG was trading at 1676.40. 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 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 0.19, 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 0.95, 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) 1440 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0.05
Gamma: 0.00005
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1856.00 | 0.15 | -0.15 | 82.57 | 4 | -2 | 44 |
| 23 Apr | 1874.10 | 0.3 | 0.15 | 84.22 | 1 | 0 | 46 |
| 22 Apr | 1903.20 | 0.15 | -0.15 | 77.8 | 1 | 0 | 47 |
| 21 Apr | 1895.80 | 0.3 | -0.35000000000000003 | 77.61 | 2 | 0 | 49 |
| 20 Apr | 1866.20 | 0.65 | 0.09999999999999998 | 74.96 | 13 | -5 | 49 |
| 17 Apr | 1860.50 | 0.55 | -0.04999999999999993 | 62.08 | 34 | -29 | 55 |
| 16 Apr | 1855.80 | 0.6 | -0.4 | 59.5 | 10 | 3 | 85 |
| 15 Apr | 1831.60 | 1 | -0.8 | 58.13 | 33 | -1 | 82 |
| 13 Apr | 1801.30 | 1.8 | 0.050000000000000044 | 54.57 | 2 | 0 | 82 |
| 10 Apr | 1798.80 | 1.75 | -0.75 | 51.18 | 10 | -1 | 82 |
| 9 Apr | 1739.40 | 2.5 | 0.2 | 47.02 | 6 | 0 | 83 |
| 8 Apr | 1781.40 | 2.3 | -5.3 | 50.3 | 260 | -163 | 83 |
| 7 Apr | 1671.30 | 7.7 | -0.35 | 48.5 | 296 | 7 | 245 |
| 6 Apr | 1670.60 | 7.85 | -5 | 47.55 | 137 | 1 | 238 |
| 2 Apr | 1642.60 | 13.05 | 3.3 | 47.92 | 252 | 4 | 236 |
| 1 Apr | 1668.40 | 10.2 | -3.9 | 46.39 | 214 | 59 | 231 |
| 30 Mar | 1674.60 | 14.35 | 3.7 | 50.22 | 74 | 16 | 172 |
| 27 Mar | 1725.10 | 11.2 | 3.4 | 49.46 | 227 | 110 | 156 |
| 25 Mar | 1736.50 | 7.8 | -4.2 | 45.44 | 9 | 3 | 45 |
| 24 Mar | 1708.80 | 11.75 | -8.25 | 47.22 | 63 | 38 | 39 |
| 13 Feb | 1738.80 | - | - | - | 0 | 0 | 0 |
| 12 Feb | 1726.70 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 1676.40 | 0 | 0 | 7.33 | 0 | 0 | 0 |
| 10 Feb | 1614.00 | 0 | 0 | 6.6 | 0 | 0 | 0 |
| 9 Feb | 1590.40 | 0 | 0 | 6.65 | 0 | 0 | 0 |
| 6 Feb | 1557.50 | 0 | 0 | 5.07 | 0 | 0 | 0 |
| 5 Feb | 1573.20 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 1591.00 | 0 | 0 | 6.39 | 0 | 0 | 0 |
| 3 Feb | 1539.00 | 0 | 0 | 4.77 | 0 | 0 | 0 |
| 2 Feb | 1443.70 | 0 | 0 | 0.39 | 0 | 0 | 0 |
| 1 Feb | 1377.60 | 0 | 0 | 2.27 | 0 | 0 | 0 |
| 30 Jan | 1441.40 | 0 | 0 | 1.42 | 0 | 0 | 0 |
| 29 Jan | 1437.90 | 0 | 0 | 1.4 | 0 | 0 | 0 |
For Bharat Forge Ltd - strike price 1440 expiring on 28APR2026
Delta for 1440 PE is 0
Historical price for 1440 PE is as follows
On 24 Apr BHARATFORG was trading at 1856.00. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 82.57, the open interest changed by -2 which decreased total open position to 44
On 23 Apr BHARATFORG was trading at 1874.10. The strike last trading price was 0.3, which was 0.15 higher than the previous day. The implied volatity was 84.22, the open interest changed by 0 which decreased total open position to 46
On 22 Apr BHARATFORG was trading at 1903.20. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 77.8, the open interest changed by 0 which decreased total open position to 47
On 21 Apr BHARATFORG was trading at 1895.80. The strike last trading price was 0.3, which was -0.35000000000000003 lower than the previous day. The implied volatity was 77.61, the open interest changed by 0 which decreased total open position to 49
On 20 Apr BHARATFORG was trading at 1866.20. The strike last trading price was 0.65, which was 0.09999999999999998 higher than the previous day. The implied volatity was 74.96, the open interest changed by -5 which decreased total open position to 49
On 17 Apr BHARATFORG was trading at 1860.50. The strike last trading price was 0.55, which was -0.04999999999999993 lower than the previous day. The implied volatity was 62.08, the open interest changed by -29 which decreased total open position to 55
On 16 Apr BHARATFORG was trading at 1855.80. The strike last trading price was 0.6, which was -0.4 lower than the previous day. The implied volatity was 59.5, the open interest changed by 3 which increased total open position to 85
On 15 Apr BHARATFORG was trading at 1831.60. The strike last trading price was 1, which was -0.8 lower than the previous day. The implied volatity was 58.13, the open interest changed by -1 which decreased total open position to 82
On 13 Apr BHARATFORG was trading at 1801.30. The strike last trading price was 1.8, which was 0.050000000000000044 higher than the previous day. The implied volatity was 54.57, the open interest changed by 0 which decreased total open position to 82
On 10 Apr BHARATFORG was trading at 1798.80. The strike last trading price was 1.75, which was -0.75 lower than the previous day. The implied volatity was 51.18, the open interest changed by -1 which decreased total open position to 82
On 9 Apr BHARATFORG was trading at 1739.40. The strike last trading price was 2.5, which was 0.2 higher than the previous day. The implied volatity was 47.02, the open interest changed by 0 which decreased total open position to 83
On 8 Apr BHARATFORG was trading at 1781.40. The strike last trading price was 2.3, which was -5.3 lower than the previous day. The implied volatity was 50.3, the open interest changed by -163 which decreased total open position to 83
On 7 Apr BHARATFORG was trading at 1671.30. The strike last trading price was 7.7, which was -0.35 lower than the previous day. The implied volatity was 48.5, the open interest changed by 7 which increased total open position to 245
On 6 Apr BHARATFORG was trading at 1670.60. The strike last trading price was 7.85, which was -5 lower than the previous day. The implied volatity was 47.55, the open interest changed by 1 which increased total open position to 238
On 2 Apr BHARATFORG was trading at 1642.60. The strike last trading price was 13.05, which was 3.3 higher than the previous day. The implied volatity was 47.92, the open interest changed by 4 which increased total open position to 236
On 1 Apr BHARATFORG was trading at 1668.40. The strike last trading price was 10.2, which was -3.9 lower than the previous day. The implied volatity was 46.39, the open interest changed by 59 which increased total open position to 231
On 30 Mar BHARATFORG was trading at 1674.60. The strike last trading price was 14.35, which was 3.7 higher than the previous day. The implied volatity was 50.22, the open interest changed by 16 which increased total open position to 172
On 27 Mar BHARATFORG was trading at 1725.10. The strike last trading price was 11.2, which was 3.4 higher than the previous day. The implied volatity was 49.46, the open interest changed by 110 which increased total open position to 156
On 25 Mar BHARATFORG was trading at 1736.50. The strike last trading price was 7.8, which was -4.2 lower than the previous day. The implied volatity was 45.44, the open interest changed by 3 which increased total open position to 45
On 24 Mar BHARATFORG was trading at 1708.80. The strike last trading price was 11.75, which was -8.25 lower than the previous day. The implied volatity was 47.22, the open interest changed by 38 which increased total open position to 39
On 13 Feb BHARATFORG was trading at 1738.80. 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 12 Feb BHARATFORG was trading at 1726.70. 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 11 Feb BHARATFORG was trading at 1676.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.33, 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 6.6, 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 6.65, 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 5.07, 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 6.39, 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 4.77, 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 0.39, 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 2.27, 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 1.42, 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 1.4, the open interest changed by 0 which decreased total open position to 0
