BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
24 Apr 2026 04:10 PM IST
| BHARATFORG 28-Apr-2026 (4d) 1520 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1856.00 | 340.35 | -2.849999999999966 | - | 0 | 0 | 3 | |||||||||
| 23 Apr | 1874.10 | 340.35 | -2.849999999999966 | - | 0 | 0 | 3 | |||||||||
| 22 Apr | 1903.20 | 340.35 | -2.849999999999966 | - | 0 | 0 | 3 | |||||||||
| 21 Apr | 1895.80 | 340.35 | -2.849999999999966 | - | 0 | 0 | 3 | |||||||||
| 20 Apr | 1866.20 | 340.35 | -2.849999999999966 | - | 0 | 0 | 3 | |||||||||
| 17 Apr | 1860.50 | 340.35 | 54.400000000000034 | 58.21 | 3 | 0 | 2 | |||||||||
| 16 Apr | 1855.80 | 285.95 | 0 | - | 0 | 0 | 2 | |||||||||
| 15 Apr | 1831.60 | 285.95 | 0 | - | 0 | 0 | 2 | |||||||||
| 13 Apr | 1801.30 | 285.95 | 218.64999999999998 | 43.17 | 2 | 1 | 1 | |||||||||
| 10 Apr | 1798.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1739.40 | 67.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1781.40 | 67.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1671.30 | 67.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1670.60 | 67.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1642.60 | 67.3 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 1 Apr | 1668.40 | 67.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 1674.60 | 67.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 1725.10 | 67.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 1736.50 | 67.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1708.80 | 67.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1648.60 | 67.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1711.50 | 67.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1712.40 | 67.3 | 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 | 1.77 | 0 | 0 | 0 | |||||||||
| 2 Feb | 1443.70 | 0 | 0 | 2.81 | 0 | 0 | 0 | |||||||||
| 1 Feb | 1377.60 | 0 | 0 | 3.77 | 0 | 0 | 0 | |||||||||
| 30 Jan | 1441.40 | 0 | 0 | 1.72 | 0 | 0 | 0 | |||||||||
| 29 Jan | 1437.90 | 0 | 0 | 1.73 | 0 | 0 | 0 | |||||||||
For Bharat Forge Ltd - strike price 1520 expiring on 28APR2026
Delta for 1520 CE is -
Historical price for 1520 CE is as follows
On 24 Apr BHARATFORG was trading at 1856.00. The strike last trading price was 340.35, which was -2.849999999999966 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Apr BHARATFORG was trading at 1874.10. The strike last trading price was 340.35, which was -2.849999999999966 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 22 Apr BHARATFORG was trading at 1903.20. The strike last trading price was 340.35, which was -2.849999999999966 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 21 Apr BHARATFORG was trading at 1895.80. The strike last trading price was 340.35, which was -2.849999999999966 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Apr BHARATFORG was trading at 1866.20. The strike last trading price was 340.35, which was -2.849999999999966 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Apr BHARATFORG was trading at 1860.50. The strike last trading price was 340.35, which was 54.400000000000034 higher than the previous day. The implied volatity was 58.21, the open interest changed by 0 which decreased total open position to 2
On 16 Apr BHARATFORG was trading at 1855.80. The strike last trading price was 285.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 Apr BHARATFORG was trading at 1831.60. The strike last trading price was 285.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Apr BHARATFORG was trading at 1801.30. The strike last trading price was 285.95, which was 218.64999999999998 higher than the previous day. The implied volatity was 43.17, the open interest changed by 1 which increased total open position to 1
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 67.3, 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 67.3, 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 67.3, 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 67.3, 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 Apr BHARATFORG was trading at 1642.60. The strike last trading price was 67.3, 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 Apr BHARATFORG was trading at 1668.40. The strike last trading price was 67.3, 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 Mar BHARATFORG was trading at 1674.60. The strike last trading price was 67.3, 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 27 Mar BHARATFORG was trading at 1725.10. The strike last trading price was 67.3, 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 67.3, 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 67.3, 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 Mar BHARATFORG was trading at 1648.60. The strike last trading price was 67.3, 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 Mar BHARATFORG was trading at 1711.50. The strike last trading price was 67.3, 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 19 Mar BHARATFORG was trading at 1712.40. The strike last trading price was 67.3, 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 1.77, 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 2.81, 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 3.77, 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 1.72, 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 1.73, the open interest changed by 0 which decreased total open position to 0
| BHARATFORG 28-Apr-2026 (4d) 1520 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0.06
Gamma: 0.00007
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1856.00 | 0.15 | -0.1 | 69.36 | 12 | -3 | 45 |
| 23 Apr | 1874.10 | 0.3 | 0.3 | 68.39 | 0 | 0 | 48 |
| 22 Apr | 1903.20 | 0.3 | -0.7 | 68.39 | 4 | 0 | 48 |
| 21 Apr | 1895.80 | 1 | 1 | 64.65 | 0 | 0 | 48 |
| 20 Apr | 1866.20 | 1 | 0.44999999999999996 | 64.65 | 1 | 0 | 49 |
| 17 Apr | 1860.50 | 0.55 | -3.4000000000000004 | 50.68 | 1 | 0 | 50 |
| 16 Apr | 1855.80 | 3.95 | 3.95 | - | 0 | 0 | 50 |
| 15 Apr | 1831.60 | 3.95 | 3.95 | - | 0 | 0 | 50 |
| 13 Apr | 1801.30 | 3.95 | 2.5 | 47.02 | 0 | 0 | 50 |
| 10 Apr | 1798.80 | 3.95 | -2.1499999999999995 | 45.32 | 8 | -3 | 50 |
| 9 Apr | 1739.40 | 6.1 | 1.5 | 43.53 | 12 | 3 | 53 |
| 8 Apr | 1781.40 | 4.65 | -12.95 | 45.67 | 81 | 12 | 50 |
| 7 Apr | 1671.30 | 18.2 | -0.15 | 46.93 | 71 | 13 | 38 |
| 6 Apr | 1670.60 | 18.35 | -8.75 | 45.91 | 20 | 3 | 25 |
| 2 Apr | 1642.60 | 27.05 | -1.35 | 46.31 | 69 | 16 | 22 |
| 1 Apr | 1668.40 | 28.6 | -3.4 | - | 0 | 0 | 6 |
| 30 Mar | 1674.60 | 28.6 | -3.4 | 50.61 | 12 | 2 | 6 |
| 27 Mar | 1725.10 | 32 | -113.5 | - | 0 | 0 | 4 |
| 25 Mar | 1736.50 | 32 | -113.5 | - | 0 | 0 | 4 |
| 24 Mar | 1708.80 | 32 | -113.5 | 52.35 | 8 | 4 | 4 |
| 23 Mar | 1648.60 | 145.5 | 0 | 8.17 | 0 | 0 | 0 |
| 20 Mar | 1711.50 | 145.5 | 0 | 10.19 | 0 | 0 | 0 |
| 19 Mar | 1712.40 | 145.5 | 0 | 10.06 | 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 | 6.61 | 0 | 0 | 0 |
| 10 Feb | 1614.00 | 0 | 0 | 3.77 | 0 | 0 | 0 |
| 9 Feb | 1590.40 | 0 | 0 | 3.84 | 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 | 3.64 | 0 | 0 | 0 |
| 3 Feb | 1539.00 | 0 | 0 | 2.06 | 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 1520 expiring on 28APR2026
Delta for 1520 PE is 0
Historical price for 1520 PE is as follows
On 24 Apr BHARATFORG was trading at 1856.00. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 69.36, the open interest changed by -3 which decreased total open position to 45
On 23 Apr BHARATFORG was trading at 1874.10. The strike last trading price was 0.3, which was 0.3 higher than the previous day. The implied volatity was 68.39, the open interest changed by 0 which decreased total open position to 48
On 22 Apr BHARATFORG was trading at 1903.20. The strike last trading price was 0.3, which was -0.7 lower than the previous day. The implied volatity was 68.39, the open interest changed by 0 which decreased total open position to 48
On 21 Apr BHARATFORG was trading at 1895.80. The strike last trading price was 1, which was 1 higher than the previous day. The implied volatity was 64.65, the open interest changed by 0 which decreased total open position to 48
On 20 Apr BHARATFORG was trading at 1866.20. The strike last trading price was 1, which was 0.44999999999999996 higher than the previous day. The implied volatity was 64.65, the open interest changed by 0 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 -3.4000000000000004 lower than the previous day. The implied volatity was 50.68, 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 3.95, which was 3.95 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 3.95, which was 3.95 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 3.95, which was 2.5 higher than the previous day. The implied volatity was 47.02, 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 3.95, which was -2.1499999999999995 lower than the previous day. The implied volatity was 45.32, the open interest changed by -3 which decreased total open position to 50
On 9 Apr BHARATFORG was trading at 1739.40. The strike last trading price was 6.1, which was 1.5 higher than the previous day. The implied volatity was 43.53, the open interest changed by 3 which increased total open position to 53
On 8 Apr BHARATFORG was trading at 1781.40. The strike last trading price was 4.65, which was -12.95 lower than the previous day. The implied volatity was 45.67, the open interest changed by 12 which increased total open position to 50
On 7 Apr BHARATFORG was trading at 1671.30. The strike last trading price was 18.2, which was -0.15 lower than the previous day. The implied volatity was 46.93, the open interest changed by 13 which increased total open position to 38
On 6 Apr BHARATFORG was trading at 1670.60. The strike last trading price was 18.35, which was -8.75 lower than the previous day. The implied volatity was 45.91, the open interest changed by 3 which increased total open position to 25
On 2 Apr BHARATFORG was trading at 1642.60. The strike last trading price was 27.05, which was -1.35 lower than the previous day. The implied volatity was 46.31, the open interest changed by 16 which increased total open position to 22
On 1 Apr BHARATFORG was trading at 1668.40. The strike last trading price was 28.6, which was -3.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 30 Mar BHARATFORG was trading at 1674.60. The strike last trading price was 28.6, which was -3.4 lower than the previous day. The implied volatity was 50.61, the open interest changed by 2 which increased total open position to 6
On 27 Mar BHARATFORG was trading at 1725.10. The strike last trading price was 32, which was -113.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 25 Mar BHARATFORG was trading at 1736.50. The strike last trading price was 32, which was -113.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 24 Mar BHARATFORG was trading at 1708.80. The strike last trading price was 32, which was -113.5 lower than the previous day. The implied volatity was 52.35, the open interest changed by 4 which increased total open position to 4
On 23 Mar BHARATFORG was trading at 1648.60. The strike last trading price was 145.5, which was 0 lower than the previous day. The implied volatity was 8.17, the open interest changed by 0 which decreased total open position to 0
On 20 Mar BHARATFORG was trading at 1711.50. The strike last trading price was 145.5, which was 0 lower than the previous day. The implied volatity was 10.19, 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 145.5, which was 0 lower than the previous day. The implied volatity was 10.06, 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 6.61, 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 3.77, 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 3.84, 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 3.64, 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 2.06, 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
