BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
24 Apr 2026 01:33 PM IST
| BHARATFORG 28-Apr-2026 (4d) 1460 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0
Theta: -0.34
Gamma: 0.00014
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1853.00 | 384 | 37.35000000000002 | 93.82 | 13 | -1 | 17 | |||||||||
| 23 Apr | 1874.10 | 346.65 | 0 | - | 0 | 0 | 18 | |||||||||
| 22 Apr | 1903.20 | 346.65 | 0 | - | 0 | 0 | 18 | |||||||||
| 21 Apr | 1895.80 | 346.65 | 0 | - | 0 | 0 | 18 | |||||||||
| 20 Apr | 1866.20 | 346.65 | 0 | - | 0 | 0 | 18 | |||||||||
| 17 Apr | 1860.50 | 346.65 | 0 | - | 0 | 0 | 18 | |||||||||
| 16 Apr | 1855.80 | 346.65 | 0 | - | 0 | 0 | 18 | |||||||||
| 15 Apr | 1831.60 | 346.65 | 0 | - | 0 | 0 | 18 | |||||||||
| 13 Apr | 1801.30 | 346.65 | 23.94999999999999 | 54.83 | 3 | 2 | 17 | |||||||||
| 10 Apr | 1798.80 | 322.7 | 102.44999999999999 | 45.62 | 1 | 0 | 14 | |||||||||
| 9 Apr | 1739.40 | 220.25 | -53.75 | - | 0 | 0 | 14 | |||||||||
| 8 Apr | 1781.40 | 220.25 | -53.75 | - | 0 | 0 | 14 | |||||||||
| 7 Apr | 1671.30 | 220.25 | -53.75 | - | 0 | 0 | 14 | |||||||||
|
|
||||||||||||||||
| 6 Apr | 1670.60 | 220.25 | -53.75 | - | 0 | 0 | 14 | |||||||||
| 2 Apr | 1642.60 | 220.25 | -53.75 | - | 0 | 0 | 14 | |||||||||
| 1 Apr | 1668.40 | 220.25 | -53.75 | 36.09 | 1 | 0 | 14 | |||||||||
| 30 Mar | 1674.60 | 0 | 0 | - | 0 | 8 | 0 | |||||||||
| 27 Mar | 1725.10 | 0 | 0 | - | 0 | 6 | 0 | |||||||||
| 25 Mar | 1736.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1708.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Bharat Forge Ltd - strike price 1460 expiring on 28APR2026
Delta for 1460 CE is 0.99
Historical price for 1460 CE is as follows
On 24 Apr BHARATFORG was trading at 1853.00. The strike last trading price was 384, which was 37.35000000000002 higher than the previous day. The implied volatity was 93.82, the open interest changed by -1 which decreased total open position to 17
On 23 Apr BHARATFORG was trading at 1874.10. The strike last trading price was 346.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 22 Apr BHARATFORG was trading at 1903.20. The strike last trading price was 346.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 21 Apr BHARATFORG was trading at 1895.80. The strike last trading price was 346.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 20 Apr BHARATFORG was trading at 1866.20. The strike last trading price was 346.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 17 Apr BHARATFORG was trading at 1860.50. The strike last trading price was 346.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 16 Apr BHARATFORG was trading at 1855.80. The strike last trading price was 346.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 15 Apr BHARATFORG was trading at 1831.60. The strike last trading price was 346.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 13 Apr BHARATFORG was trading at 1801.30. The strike last trading price was 346.65, which was 23.94999999999999 higher than the previous day. The implied volatity was 54.83, the open interest changed by 2 which increased total open position to 17
On 10 Apr BHARATFORG was trading at 1798.80. The strike last trading price was 322.7, which was 102.44999999999999 higher than the previous day. The implied volatity was 45.62, the open interest changed by 0 which decreased total open position to 14
On 9 Apr BHARATFORG was trading at 1739.40. The strike last trading price was 220.25, which was -53.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 8 Apr BHARATFORG was trading at 1781.40. The strike last trading price was 220.25, which was -53.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 7 Apr BHARATFORG was trading at 1671.30. The strike last trading price was 220.25, which was -53.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 6 Apr BHARATFORG was trading at 1670.60. The strike last trading price was 220.25, which was -53.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 2 Apr BHARATFORG was trading at 1642.60. The strike last trading price was 220.25, which was -53.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 1 Apr BHARATFORG was trading at 1668.40. The strike last trading price was 220.25, which was -53.75 lower than the previous day. The implied volatity was 36.09, the open interest changed by 0 which decreased total open position to 14
On 30 Mar BHARATFORG was trading at 1674.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0
On 27 Mar BHARATFORG was trading at 1725.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0
On 25 Mar BHARATFORG was trading at 1736.50. 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 24 Mar BHARATFORG was trading at 1708.80. 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
| BHARATFORG 28-Apr-2026 (4d) 1460 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1853.00 | 0.65 | 0.65 | - | 0 | 0 | 11 |
| 23 Apr | 1874.10 | 0.65 | 0.65 | - | 0 | 0 | 11 |
| 22 Apr | 1903.20 | 0.65 | 0.65 | - | 0 | 0 | 11 |
| 21 Apr | 1895.80 | 0.65 | 0.65 | - | 0 | 0 | 11 |
| 20 Apr | 1866.20 | 0.65 | 0.65 | - | 0 | 0 | 11 |
| 17 Apr | 1860.50 | 0.65 | -0.4 | 60.3 | 11 | 0 | 12 |
| 16 Apr | 1855.80 | 1.05 | 1.05 | 57.38 | 0 | 0 | 12 |
| 15 Apr | 1831.60 | 1.05 | -0.95 | 57.38 | 6 | -5 | 13 |
| 13 Apr | 1801.30 | 2 | 0 | 49.43 | 2 | 0 | 20 |
| 10 Apr | 1798.80 | 2 | -0.6499999999999999 | 50.01 | 1 | 0 | 21 |
| 9 Apr | 1739.40 | 2.65 | -7.2 | - | 0 | 0 | 21 |
| 8 Apr | 1781.40 | 2.65 | -7.2 | 48.83 | 50 | -22 | 20 |
| 7 Apr | 1671.30 | 9.75 | -0.3 | 48.22 | 53 | 13 | 41 |
| 6 Apr | 1670.60 | 9.55 | -6.25 | 46.76 | 52 | -2 | 29 |
| 2 Apr | 1642.60 | 16.15 | 4.1 | 47.85 | 50 | 11 | 30 |
| 1 Apr | 1668.40 | 11.95 | -0.65 | 45.51 | 26 | 17 | 19 |
| 30 Mar | 1674.60 | 0 | 0 | - | 0 | 1 | 0 |
| 27 Mar | 1725.10 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 1736.50 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1708.80 | 0 | 0 | - | 0 | 1 | 0 |
For Bharat Forge Ltd - strike price 1460 expiring on 28APR2026
Delta for 1460 PE is -
Historical price for 1460 PE is as follows
On 24 Apr BHARATFORG was trading at 1853.00. The strike last trading price was 0.65, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 23 Apr BHARATFORG was trading at 1874.10. The strike last trading price was 0.65, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 22 Apr BHARATFORG was trading at 1903.20. The strike last trading price was 0.65, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 21 Apr BHARATFORG was trading at 1895.80. The strike last trading price was 0.65, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 20 Apr BHARATFORG was trading at 1866.20. The strike last trading price was 0.65, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 17 Apr BHARATFORG was trading at 1860.50. The strike last trading price was 0.65, which was -0.4 lower than the previous day. The implied volatity was 60.3, the open interest changed by 0 which decreased total open position to 12
On 16 Apr BHARATFORG was trading at 1855.80. The strike last trading price was 1.05, which was 1.05 higher than the previous day. The implied volatity was 57.38, the open interest changed by 0 which decreased total open position to 12
On 15 Apr BHARATFORG was trading at 1831.60. The strike last trading price was 1.05, which was -0.95 lower than the previous day. The implied volatity was 57.38, the open interest changed by -5 which decreased total open position to 13
On 13 Apr BHARATFORG was trading at 1801.30. The strike last trading price was 2, which was 0 lower than the previous day. The implied volatity was 49.43, the open interest changed by 0 which decreased total open position to 20
On 10 Apr BHARATFORG was trading at 1798.80. The strike last trading price was 2, which was -0.6499999999999999 lower than the previous day. The implied volatity was 50.01, the open interest changed by 0 which decreased total open position to 21
On 9 Apr BHARATFORG was trading at 1739.40. The strike last trading price was 2.65, which was -7.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 8 Apr BHARATFORG was trading at 1781.40. The strike last trading price was 2.65, which was -7.2 lower than the previous day. The implied volatity was 48.83, the open interest changed by -22 which decreased total open position to 20
On 7 Apr BHARATFORG was trading at 1671.30. The strike last trading price was 9.75, which was -0.3 lower than the previous day. The implied volatity was 48.22, the open interest changed by 13 which increased total open position to 41
On 6 Apr BHARATFORG was trading at 1670.60. The strike last trading price was 9.55, which was -6.25 lower than the previous day. The implied volatity was 46.76, the open interest changed by -2 which decreased total open position to 29
On 2 Apr BHARATFORG was trading at 1642.60. The strike last trading price was 16.15, which was 4.1 higher than the previous day. The implied volatity was 47.85, the open interest changed by 11 which increased total open position to 30
On 1 Apr BHARATFORG was trading at 1668.40. The strike last trading price was 11.95, which was -0.65 lower than the previous day. The implied volatity was 45.51, the open interest changed by 17 which increased total open position to 19
On 30 Mar BHARATFORG was trading at 1674.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 27 Mar BHARATFORG was trading at 1725.10. 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 25 Mar BHARATFORG was trading at 1736.50. 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 24 Mar BHARATFORG was trading at 1708.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
