BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
24 Apr 2026 01:32 PM IST
| BHARATFORG 28-Apr-2026 (4d) 1500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0
Theta: -0.25
Gamma: 0.00014
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1852.90 | 355 | 105 | 83.22 | 2 | 0 | 50 | |||||||||
| 23 Apr | 1874.10 | 250 | 3.1500000000000057 | - | 0 | 0 | 50 | |||||||||
| 22 Apr | 1903.20 | 250 | 3.1500000000000057 | - | 0 | 0 | 50 | |||||||||
| 21 Apr | 1895.80 | 250 | 3.1500000000000057 | - | 0 | 0 | 50 | |||||||||
| 20 Apr | 1866.20 | 250 | 3.1500000000000057 | - | 0 | 0 | 50 | |||||||||
| 17 Apr | 1860.50 | 250 | 3.1500000000000057 | - | 0 | 0 | 50 | |||||||||
| 16 Apr | 1855.80 | 250 | 3.1500000000000057 | - | 0 | 0 | 50 | |||||||||
| 15 Apr | 1831.60 | 250 | 3.1500000000000057 | - | 0 | 0 | 50 | |||||||||
| 13 Apr | 1801.30 | 250 | 3.1500000000000057 | - | 0 | 0 | 50 | |||||||||
| 10 Apr | 1798.80 | 250 | 3.1500000000000057 | - | 0 | 0 | 50 | |||||||||
| 9 Apr | 1739.40 | 250 | -18 | 45.29 | 1 | 0 | 50 | |||||||||
| 8 Apr | 1781.40 | 268 | 93 | 50.02 | 1 | 0 | 50 | |||||||||
| 7 Apr | 1671.30 | 175 | 13.6 | 31.23 | 24 | 14 | 50 | |||||||||
| 6 Apr | 1670.60 | 161.4 | -6.6 | 25.13 | 15 | 9 | 35 | |||||||||
| 2 Apr | 1642.60 | 168 | -32 | 32.87 | 37 | 14 | 27 | |||||||||
| 1 Apr | 1668.40 | 200 | -41 | - | 0 | 0 | 13 | |||||||||
| 30 Mar | 1674.60 | 200 | -41 | 30.07 | 7 | 5 | 12 | |||||||||
| 27 Mar | 1725.10 | 241 | 44.85 | 39.48 | 6 | 4 | 6 | |||||||||
| 25 Mar | 1736.50 | 196.15 | -60.85 | - | 0 | 0 | 2 | |||||||||
| 24 Mar | 1708.80 | 196.15 | -60.85 | 38.97 | 2 | 0 | 1 | |||||||||
| 23 Mar | 1648.60 | 257 | -126.5 | - | 0 | 0 | 1 | |||||||||
| 20 Mar | 1711.50 | 257 | -126.5 | 50.61 | 1 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 19 Mar | 1712.40 | 383.5 | 0 | - | 0 | 0 | 0 | |||||||||
For Bharat Forge Ltd - strike price 1500 expiring on 28APR2026
Delta for 1500 CE is 0.99
Historical price for 1500 CE is as follows
On 24 Apr BHARATFORG was trading at 1852.90. The strike last trading price was 355, which was 105 higher than the previous day. The implied volatity was 83.22, the open interest changed by 0 which decreased total open position to 50
On 23 Apr BHARATFORG was trading at 1874.10. The strike last trading price was 250, which was 3.1500000000000057 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 22 Apr BHARATFORG was trading at 1903.20. The strike last trading price was 250, which was 3.1500000000000057 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 21 Apr BHARATFORG was trading at 1895.80. The strike last trading price was 250, which was 3.1500000000000057 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 20 Apr BHARATFORG was trading at 1866.20. The strike last trading price was 250, which was 3.1500000000000057 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 17 Apr BHARATFORG was trading at 1860.50. The strike last trading price was 250, which was 3.1500000000000057 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 16 Apr BHARATFORG was trading at 1855.80. The strike last trading price was 250, which was 3.1500000000000057 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 15 Apr BHARATFORG was trading at 1831.60. The strike last trading price was 250, which was 3.1500000000000057 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 13 Apr BHARATFORG was trading at 1801.30. The strike last trading price was 250, which was 3.1500000000000057 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 10 Apr BHARATFORG was trading at 1798.80. The strike last trading price was 250, which was 3.1500000000000057 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 9 Apr BHARATFORG was trading at 1739.40. The strike last trading price was 250, which was -18 lower than the previous day. The implied volatity was 45.29, the open interest changed by 0 which decreased total open position to 50
On 8 Apr BHARATFORG was trading at 1781.40. The strike last trading price was 268, which was 93 higher than the previous day. The implied volatity was 50.02, the open interest changed by 0 which decreased total open position to 50
On 7 Apr BHARATFORG was trading at 1671.30. The strike last trading price was 175, which was 13.6 higher than the previous day. The implied volatity was 31.23, the open interest changed by 14 which increased total open position to 50
On 6 Apr BHARATFORG was trading at 1670.60. The strike last trading price was 161.4, which was -6.6 lower than the previous day. The implied volatity was 25.13, the open interest changed by 9 which increased total open position to 35
On 2 Apr BHARATFORG was trading at 1642.60. The strike last trading price was 168, which was -32 lower than the previous day. The implied volatity was 32.87, the open interest changed by 14 which increased total open position to 27
On 1 Apr BHARATFORG was trading at 1668.40. The strike last trading price was 200, which was -41 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 30 Mar BHARATFORG was trading at 1674.60. The strike last trading price was 200, which was -41 lower than the previous day. The implied volatity was 30.07, the open interest changed by 5 which increased total open position to 12
On 27 Mar BHARATFORG was trading at 1725.10. The strike last trading price was 241, which was 44.85 higher than the previous day. The implied volatity was 39.48, the open interest changed by 4 which increased total open position to 6
On 25 Mar BHARATFORG was trading at 1736.50. The strike last trading price was 196.15, which was -60.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Mar BHARATFORG was trading at 1708.80. The strike last trading price was 196.15, which was -60.85 lower than the previous day. The implied volatity was 38.97, the open interest changed by 0 which decreased total open position to 1
On 23 Mar BHARATFORG was trading at 1648.60. The strike last trading price was 257, which was -126.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar BHARATFORG was trading at 1711.50. The strike last trading price was 257, which was -126.5 lower than the previous day. The implied volatity was 50.61, the open interest changed by 0 which decreased total open position to 0
On 19 Mar BHARATFORG was trading at 1712.40. The strike last trading price was 383.5, 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) 1500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.25
Gamma: 0.00014
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1852.90 | 0.55 | 0 | 82.96 | 1 | 0 | 209 |
| 23 Apr | 1874.10 | 0.55 | 0.20000000000000007 | 79.23 | 16 | -7 | 209 |
| 22 Apr | 1903.20 | 0.35 | -0.20000000000000007 | 73.24 | 41 | -21 | 217 |
| 21 Apr | 1895.80 | 0.55 | -0.25 | 71.13 | 45 | 3 | 237 |
| 20 Apr | 1866.20 | 0.75 | -0.25 | 65.4 | 72 | -25 | 235 |
| 17 Apr | 1860.50 | 1 | 0 | 57.59 | 32 | -18 | 259 |
| 16 Apr | 1855.80 | 1 | -0.30000000000000004 | 55.21 | 64 | 9 | 277 |
| 15 Apr | 1831.60 | 1.3 | -1.2499999999999998 | 52.28 | 83 | 0 | 268 |
| 13 Apr | 1801.30 | 2.4 | -0.3999999999999999 | 49.92 | 158 | 25 | 268 |
| 10 Apr | 1798.80 | 2.75 | -2.05 | 46.65 | 162 | -27 | 243 |
| 9 Apr | 1739.40 | 4.75 | 0.65 | 44.08 | 195 | -20 | 270 |
| 8 Apr | 1781.40 | 4 | -10.45 | 47.07 | 448 | 37 | 288 |
| 7 Apr | 1671.30 | 14.75 | -0.15 | 47.2 | 482 | 25 | 252 |
| 6 Apr | 1670.60 | 15.55 | -7.25 | 46.88 | 218 | 17 | 227 |
| 2 Apr | 1642.60 | 22.25 | 4.4 | 46.27 | 401 | 9 | 210 |
| 1 Apr | 1668.40 | 18.35 | -4.75 | 45.39 | 264 | 7 | 201 |
| 30 Mar | 1674.60 | 25 | 6.6 | 51.35 | 289 | -3 | 194 |
| 27 Mar | 1725.10 | 18.25 | 4.9 | 47.97 | 292 | 103 | 198 |
| 25 Mar | 1736.50 | 13.85 | -4.7 | 44.55 | 70 | 5 | 93 |
| 24 Mar | 1708.80 | 18.45 | -10.85 | 45.25 | 148 | 36 | 89 |
| 23 Mar | 1648.60 | 29.45 | 12.5 | 46.37 | 76 | 12 | 53 |
| 20 Mar | 1711.50 | 17 | -1.8 | 41.96 | 42 | 15 | 32 |
| 19 Mar | 1712.40 | 19 | 10.95 | 43.6 | 42 | 17 | 17 |
For Bharat Forge Ltd - strike price 1500 expiring on 28APR2026
Delta for 1500 PE is -0.01
Historical price for 1500 PE is as follows
On 24 Apr BHARATFORG was trading at 1852.90. The strike last trading price was 0.55, which was 0 lower than the previous day. The implied volatity was 82.96, the open interest changed by 0 which decreased total open position to 209
On 23 Apr BHARATFORG was trading at 1874.10. The strike last trading price was 0.55, which was 0.20000000000000007 higher than the previous day. The implied volatity was 79.23, the open interest changed by -7 which decreased total open position to 209
On 22 Apr BHARATFORG was trading at 1903.20. The strike last trading price was 0.35, which was -0.20000000000000007 lower than the previous day. The implied volatity was 73.24, the open interest changed by -21 which decreased total open position to 217
On 21 Apr BHARATFORG was trading at 1895.80. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was 71.13, the open interest changed by 3 which increased total open position to 237
On 20 Apr BHARATFORG was trading at 1866.20. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was 65.4, the open interest changed by -25 which decreased total open position to 235
On 17 Apr BHARATFORG was trading at 1860.50. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 57.59, the open interest changed by -18 which decreased total open position to 259
On 16 Apr BHARATFORG was trading at 1855.80. The strike last trading price was 1, which was -0.30000000000000004 lower than the previous day. The implied volatity was 55.21, the open interest changed by 9 which increased total open position to 277
On 15 Apr BHARATFORG was trading at 1831.60. The strike last trading price was 1.3, which was -1.2499999999999998 lower than the previous day. The implied volatity was 52.28, the open interest changed by 0 which decreased total open position to 268
On 13 Apr BHARATFORG was trading at 1801.30. The strike last trading price was 2.4, which was -0.3999999999999999 lower than the previous day. The implied volatity was 49.92, the open interest changed by 25 which increased total open position to 268
On 10 Apr BHARATFORG was trading at 1798.80. The strike last trading price was 2.75, which was -2.05 lower than the previous day. The implied volatity was 46.65, the open interest changed by -27 which decreased total open position to 243
On 9 Apr BHARATFORG was trading at 1739.40. The strike last trading price was 4.75, which was 0.65 higher than the previous day. The implied volatity was 44.08, the open interest changed by -20 which decreased total open position to 270
On 8 Apr BHARATFORG was trading at 1781.40. The strike last trading price was 4, which was -10.45 lower than the previous day. The implied volatity was 47.07, the open interest changed by 37 which increased total open position to 288
On 7 Apr BHARATFORG was trading at 1671.30. The strike last trading price was 14.75, which was -0.15 lower than the previous day. The implied volatity was 47.2, the open interest changed by 25 which increased total open position to 252
On 6 Apr BHARATFORG was trading at 1670.60. The strike last trading price was 15.55, which was -7.25 lower than the previous day. The implied volatity was 46.88, the open interest changed by 17 which increased total open position to 227
On 2 Apr BHARATFORG was trading at 1642.60. The strike last trading price was 22.25, which was 4.4 higher than the previous day. The implied volatity was 46.27, the open interest changed by 9 which increased total open position to 210
On 1 Apr BHARATFORG was trading at 1668.40. The strike last trading price was 18.35, which was -4.75 lower than the previous day. The implied volatity was 45.39, the open interest changed by 7 which increased total open position to 201
On 30 Mar BHARATFORG was trading at 1674.60. The strike last trading price was 25, which was 6.6 higher than the previous day. The implied volatity was 51.35, the open interest changed by -3 which decreased total open position to 194
On 27 Mar BHARATFORG was trading at 1725.10. The strike last trading price was 18.25, which was 4.9 higher than the previous day. The implied volatity was 47.97, the open interest changed by 103 which increased total open position to 198
On 25 Mar BHARATFORG was trading at 1736.50. The strike last trading price was 13.85, which was -4.7 lower than the previous day. The implied volatity was 44.55, the open interest changed by 5 which increased total open position to 93
On 24 Mar BHARATFORG was trading at 1708.80. The strike last trading price was 18.45, which was -10.85 lower than the previous day. The implied volatity was 45.25, the open interest changed by 36 which increased total open position to 89
On 23 Mar BHARATFORG was trading at 1648.60. The strike last trading price was 29.45, which was 12.5 higher than the previous day. The implied volatity was 46.37, the open interest changed by 12 which increased total open position to 53
On 20 Mar BHARATFORG was trading at 1711.50. The strike last trading price was 17, which was -1.8 lower than the previous day. The implied volatity was 41.96, the open interest changed by 15 which increased total open position to 32
On 19 Mar BHARATFORG was trading at 1712.40. The strike last trading price was 19, which was 10.95 higher than the previous day. The implied volatity was 43.6, the open interest changed by 17 which increased total open position to 17
