BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
24 Apr 2026 04:10 PM IST
| BHARATFORG 28-Apr-2026 (4d) 1480 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1856.00 | 373.35 | -9.75 | - | 0 | 0 | 6 | |||||||||
| 23 Apr | 1874.10 | 373.35 | -9.75 | - | 0 | 0 | 6 | |||||||||
| 22 Apr | 1903.20 | 373.35 | -9.75 | - | 0 | 0 | 6 | |||||||||
| 21 Apr | 1895.80 | 373.35 | -9.75 | - | 0 | 0 | 6 | |||||||||
| 20 Apr | 1866.20 | 373.35 | -9.75 | - | 0 | 0 | 6 | |||||||||
| 17 Apr | 1860.50 | 373.35 | -2.099999999999966 | 68.68 | 2 | 0 | 5 | |||||||||
| 16 Apr | 1855.80 | 375.45 | 41.75 | 64.62 | 1 | 0 | 5 | |||||||||
| 15 Apr | 1831.60 | 333.7 | 8.550000000000011 | - | 0 | 0 | 5 | |||||||||
| 13 Apr | 1801.30 | 333.7 | 71.39999999999998 | 53.73 | 1 | 0 | 5 | |||||||||
| 10 Apr | 1798.80 | 262.3 | -45.05000000000001 | - | 0 | 0 | 5 | |||||||||
| 9 Apr | 1739.40 | 262.3 | 50.4 | - | 0 | 0 | 5 | |||||||||
| 8 Apr | 1781.40 | 262.3 | 50.4 | 46.35 | 1 | 0 | 5 | |||||||||
| 7 Apr | 1671.30 | 211.9 | 129.8 | - | 0 | 0 | 5 | |||||||||
| 6 Apr | 1670.60 | 211.9 | 129.8 | - | 0 | 0 | 5 | |||||||||
| 2 Apr | 1642.60 | 211.9 | 129.8 | - | 0 | 0 | 5 | |||||||||
| 1 Apr | 1668.40 | 211.9 | 129.8 | - | 0 | 0 | 5 | |||||||||
| 30 Mar | 1674.60 | 211.9 | 129.8 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 1725.10 | 211.9 | 129.8 | - | 0 | 0 | 5 | |||||||||
| 25 Mar | 1736.50 | 211.9 | 129.8 | - | 0 | 0 | 5 | |||||||||
|
|
||||||||||||||||
| 24 Mar | 1708.80 | 211.9 | 129.8 | 39.53 | 5 | 4 | 4 | |||||||||
| 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 | 0.23 | 0 | 0 | 0 | |||||||||
| 2 Feb | 1443.70 | 0 | 0 | 1.27 | 0 | 0 | 0 | |||||||||
| 1 Feb | 1377.60 | 0 | 0 | 2.54 | 0 | 0 | 0 | |||||||||
| 30 Jan | 1441.40 | 0 | 0 | 0.21 | 0 | 0 | 0 | |||||||||
| 29 Jan | 1437.90 | 0 | 0 | 0.23 | 0 | 0 | 0 | |||||||||
For Bharat Forge Ltd - strike price 1480 expiring on 28APR2026
Delta for 1480 CE is -
Historical price for 1480 CE is as follows
On 24 Apr BHARATFORG was trading at 1856.00. The strike last trading price was 373.35, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 23 Apr BHARATFORG was trading at 1874.10. The strike last trading price was 373.35, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 22 Apr BHARATFORG was trading at 1903.20. The strike last trading price was 373.35, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 21 Apr BHARATFORG was trading at 1895.80. The strike last trading price was 373.35, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 20 Apr BHARATFORG was trading at 1866.20. The strike last trading price was 373.35, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 17 Apr BHARATFORG was trading at 1860.50. The strike last trading price was 373.35, which was -2.099999999999966 lower than the previous day. The implied volatity was 68.68, the open interest changed by 0 which decreased total open position to 5
On 16 Apr BHARATFORG was trading at 1855.80. The strike last trading price was 375.45, which was 41.75 higher than the previous day. The implied volatity was 64.62, the open interest changed by 0 which decreased total open position to 5
On 15 Apr BHARATFORG was trading at 1831.60. The strike last trading price was 333.7, which was 8.550000000000011 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 13 Apr BHARATFORG was trading at 1801.30. The strike last trading price was 333.7, which was 71.39999999999998 higher than the previous day. The implied volatity was 53.73, the open interest changed by 0 which decreased total open position to 5
On 10 Apr BHARATFORG was trading at 1798.80. The strike last trading price was 262.3, which was -45.05000000000001 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 9 Apr BHARATFORG was trading at 1739.40. The strike last trading price was 262.3, which was 50.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 8 Apr BHARATFORG was trading at 1781.40. The strike last trading price was 262.3, which was 50.4 higher than the previous day. The implied volatity was 46.35, the open interest changed by 0 which decreased total open position to 5
On 7 Apr BHARATFORG was trading at 1671.30. The strike last trading price was 211.9, which was 129.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 6 Apr BHARATFORG was trading at 1670.60. The strike last trading price was 211.9, which was 129.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 2 Apr BHARATFORG was trading at 1642.60. The strike last trading price was 211.9, which was 129.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 1 Apr BHARATFORG was trading at 1668.40. The strike last trading price was 211.9, which was 129.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 30 Mar BHARATFORG was trading at 1674.60. The strike last trading price was 211.9, which was 129.8 higher 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 1725.10. The strike last trading price was 211.9, which was 129.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 25 Mar BHARATFORG was trading at 1736.50. The strike last trading price was 211.9, which was 129.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 24 Mar BHARATFORG was trading at 1708.80. The strike last trading price was 211.9, which was 129.8 higher than the previous day. The implied volatity was 39.53, the open interest changed by 4 which increased total open position to 4
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 0.23, 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 1.27, 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 2.54, 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 0.21, 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 0.23, the open interest changed by 0 which decreased total open position to 0
| BHARATFORG 28-Apr-2026 (4d) 1480 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0.00007
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1856.00 | 0.2 | -0.14999999999999997 | 79.46 | 8 | -6 | 17 |
| 23 Apr | 1874.10 | 0.35 | -1.85 | 78.67 | 16 | 2 | 24 |
| 22 Apr | 1903.20 | 2.2 | 2.2 | - | 0 | 0 | 22 |
| 21 Apr | 1895.80 | 2.2 | 2.2 | - | 0 | 0 | 22 |
| 20 Apr | 1866.20 | 2.2 | 2.2 | - | 0 | 0 | 22 |
| 17 Apr | 1860.50 | 2.2 | 2.2 | - | 0 | 0 | 22 |
| 16 Apr | 1855.80 | 2.2 | 2.2 | - | 0 | 0 | 22 |
| 15 Apr | 1831.60 | 2.2 | 2.2 | - | 0 | 0 | 22 |
| 13 Apr | 1801.30 | 2.2 | 2.2 | 47.67 | 0 | 0 | 22 |
| 10 Apr | 1798.80 | 2.2 | -2.55 | 47.67 | 5 | 0 | 23 |
| 9 Apr | 1739.40 | 4.75 | 1.55 | 47.17 | 10 | -2 | 22 |
| 8 Apr | 1781.40 | 3.15 | -8.5 | 47.64 | 31 | -7 | 24 |
| 7 Apr | 1671.30 | 11.9 | -0.6 | 47.54 | 54 | -6 | 32 |
| 6 Apr | 1670.60 | 13 | -5.8 | 47.68 | 18 | 3 | 38 |
| 2 Apr | 1642.60 | 18.8 | 4 | 46.89 | 56 | 5 | 36 |
| 1 Apr | 1668.40 | 15.65 | -3.9 | 46.09 | 78 | 13 | 30 |
| 30 Mar | 1674.60 | 20.4 | -100.5 | 50.86 | 29 | 14 | 14 |
| 27 Mar | 1725.10 | 120.9 | 0 | 13.63 | 0 | 0 | 0 |
| 25 Mar | 1736.50 | 120.9 | 0 | 13.96 | 0 | 0 | 0 |
| 24 Mar | 1708.80 | 120.9 | 0 | 12.92 | 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 | 8.42 | 0 | 0 | 0 |
| 10 Feb | 1614.00 | 0 | 0 | 5.19 | 0 | 0 | 0 |
| 9 Feb | 1590.40 | 0 | 0 | 5.25 | 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 | 5.02 | 0 | 0 | 0 |
| 3 Feb | 1539.00 | 0 | 0 | 3.35 | 0 | 0 | 0 |
| 2 Feb | 1443.70 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1377.60 | 0 | 0 | 0.73 | 0 | 0 | 0 |
| 30 Jan | 1441.40 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 1437.90 | 0 | 0 | 0.65 | 0 | 0 | 0 |
For Bharat Forge Ltd - strike price 1480 expiring on 28APR2026
Delta for 1480 PE is 0
Historical price for 1480 PE is as follows
On 24 Apr BHARATFORG was trading at 1856.00. The strike last trading price was 0.2, which was -0.14999999999999997 lower than the previous day. The implied volatity was 79.46, the open interest changed by -6 which decreased total open position to 17
On 23 Apr BHARATFORG was trading at 1874.10. The strike last trading price was 0.35, which was -1.85 lower than the previous day. The implied volatity was 78.67, the open interest changed by 2 which increased total open position to 24
On 22 Apr BHARATFORG was trading at 1903.20. The strike last trading price was 2.2, which was 2.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 21 Apr BHARATFORG was trading at 1895.80. The strike last trading price was 2.2, which was 2.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 20 Apr BHARATFORG was trading at 1866.20. The strike last trading price was 2.2, which was 2.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 17 Apr BHARATFORG was trading at 1860.50. The strike last trading price was 2.2, which was 2.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 16 Apr BHARATFORG was trading at 1855.80. The strike last trading price was 2.2, which was 2.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 15 Apr BHARATFORG was trading at 1831.60. The strike last trading price was 2.2, which was 2.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 13 Apr BHARATFORG was trading at 1801.30. The strike last trading price was 2.2, which was 2.2 higher than the previous day. The implied volatity was 47.67, the open interest changed by 0 which decreased total open position to 22
On 10 Apr BHARATFORG was trading at 1798.80. The strike last trading price was 2.2, which was -2.55 lower than the previous day. The implied volatity was 47.67, the open interest changed by 0 which decreased total open position to 23
On 9 Apr BHARATFORG was trading at 1739.40. The strike last trading price was 4.75, which was 1.55 higher than the previous day. The implied volatity was 47.17, the open interest changed by -2 which decreased total open position to 22
On 8 Apr BHARATFORG was trading at 1781.40. The strike last trading price was 3.15, which was -8.5 lower than the previous day. The implied volatity was 47.64, the open interest changed by -7 which decreased total open position to 24
On 7 Apr BHARATFORG was trading at 1671.30. The strike last trading price was 11.9, which was -0.6 lower than the previous day. The implied volatity was 47.54, the open interest changed by -6 which decreased total open position to 32
On 6 Apr BHARATFORG was trading at 1670.60. The strike last trading price was 13, which was -5.8 lower than the previous day. The implied volatity was 47.68, the open interest changed by 3 which increased total open position to 38
On 2 Apr BHARATFORG was trading at 1642.60. The strike last trading price was 18.8, which was 4 higher than the previous day. The implied volatity was 46.89, the open interest changed by 5 which increased total open position to 36
On 1 Apr BHARATFORG was trading at 1668.40. The strike last trading price was 15.65, which was -3.9 lower than the previous day. The implied volatity was 46.09, the open interest changed by 13 which increased total open position to 30
On 30 Mar BHARATFORG was trading at 1674.60. The strike last trading price was 20.4, which was -100.5 lower than the previous day. The implied volatity was 50.86, the open interest changed by 14 which increased total open position to 14
On 27 Mar BHARATFORG was trading at 1725.10. The strike last trading price was 120.9, which was 0 lower than the previous day. The implied volatity was 13.63, 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 120.9, which was 0 lower than the previous day. The implied volatity was 13.96, 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 120.9, which was 0 lower than the previous day. The implied volatity was 12.92, 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 8.42, 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 5.19, 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 5.25, 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 5.02, 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 3.35, 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 0.73, 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 0.65, the open interest changed by 0 which decreased total open position to 0
