BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
24 Apr 2026 01:33 PM IST
| BHARATFORG 28-Apr-2026 (4d) 1540 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 1
Vega: 0
Theta: 0.23
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1853.00 | 354.8 | 0 | 4.53 | 0 | 0 | 17 | |||||||||
| 23 Apr | 1874.10 | 354.8 | 38.55000000000001 | 4.53 | 1 | 0 | 17 | |||||||||
| 22 Apr | 1903.20 | 316.25 | -2.6499999999999773 | - | 0 | 0 | 17 | |||||||||
| 21 Apr | 1895.80 | 316.25 | -2.6499999999999773 | - | 0 | 0 | 17 | |||||||||
| 20 Apr | 1866.20 | 316.25 | -2.6499999999999773 | - | 0 | 0 | 17 | |||||||||
| 17 Apr | 1860.50 | 316.25 | -2.6499999999999773 | - | 0 | 0 | 17 | |||||||||
| 16 Apr | 1855.80 | 316.25 | 37.44999999999999 | 42.78 | 1 | 0 | 18 | |||||||||
| 15 Apr | 1831.60 | 278.8 | 124.80000000000001 | 45.46 | 3 | 0 | 17 | |||||||||
| 13 Apr | 1801.30 | 154 | 0 | 46.36 | 0 | 0 | 17 | |||||||||
| 10 Apr | 1798.80 | 154 | 0 | - | 0 | 0 | 17 | |||||||||
| 9 Apr | 1739.40 | 154 | 20.85 | - | 0 | 0 | 17 | |||||||||
| 8 Apr | 1781.40 | 154 | 20.85 | - | 0 | 0 | 17 | |||||||||
| 7 Apr | 1671.30 | 154 | 20.85 | - | 0 | 0 | 17 | |||||||||
| 6 Apr | 1670.60 | 154 | 20.85 | 38.65 | 11 | 10 | 16 | |||||||||
| 2 Apr | 1642.60 | 133.15 | -89.85 | 31.3 | 14 | 5 | 6 | |||||||||
| 1 Apr | 1668.40 | 223 | -124.75 | - | 0 | 0 | 1 | |||||||||
| 30 Mar | 1674.60 | 223 | -124.75 | - | 0 | 0 | 1 | |||||||||
| 27 Mar | 1725.10 | 223 | -124.75 | - | 0 | 0 | 1 | |||||||||
| 25 Mar | 1736.50 | 223 | -124.75 | 39 | 1 | 0 | 0 | |||||||||
| 24 Mar | 1708.80 | 347.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1648.60 | 347.75 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 20 Mar | 1711.50 | 347.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1712.40 | 347.75 | 0 | - | 0 | 0 | 0 | |||||||||
For Bharat Forge Ltd - strike price 1540 expiring on 28APR2026
Delta for 1540 CE is 1
Historical price for 1540 CE is as follows
On 24 Apr BHARATFORG was trading at 1853.00. The strike last trading price was 354.8, which was 0 lower than the previous day. The implied volatity was 4.53, the open interest changed by 0 which decreased total open position to 17
On 23 Apr BHARATFORG was trading at 1874.10. The strike last trading price was 354.8, which was 38.55000000000001 higher than the previous day. The implied volatity was 4.53, the open interest changed by 0 which decreased total open position to 17
On 22 Apr BHARATFORG was trading at 1903.20. The strike last trading price was 316.25, which was -2.6499999999999773 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 21 Apr BHARATFORG was trading at 1895.80. The strike last trading price was 316.25, which was -2.6499999999999773 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 20 Apr BHARATFORG was trading at 1866.20. The strike last trading price was 316.25, which was -2.6499999999999773 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 17 Apr BHARATFORG was trading at 1860.50. The strike last trading price was 316.25, which was -2.6499999999999773 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 16 Apr BHARATFORG was trading at 1855.80. The strike last trading price was 316.25, which was 37.44999999999999 higher than the previous day. The implied volatity was 42.78, 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 278.8, which was 124.80000000000001 higher than the previous day. The implied volatity was 45.46, the open interest changed by 0 which decreased total open position to 17
On 13 Apr BHARATFORG was trading at 1801.30. The strike last trading price was 154, which was 0 lower than the previous day. The implied volatity was 46.36, the open interest changed by 0 which decreased total open position to 17
On 10 Apr BHARATFORG was trading at 1798.80. The strike last trading price was 154, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 9 Apr BHARATFORG was trading at 1739.40. The strike last trading price was 154, which was 20.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 8 Apr BHARATFORG was trading at 1781.40. The strike last trading price was 154, which was 20.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 7 Apr BHARATFORG was trading at 1671.30. The strike last trading price was 154, which was 20.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 6 Apr BHARATFORG was trading at 1670.60. The strike last trading price was 154, which was 20.85 higher than the previous day. The implied volatity was 38.65, the open interest changed by 10 which increased total open position to 16
On 2 Apr BHARATFORG was trading at 1642.60. The strike last trading price was 133.15, which was -89.85 lower than the previous day. The implied volatity was 31.3, the open interest changed by 5 which increased total open position to 6
On 1 Apr BHARATFORG was trading at 1668.40. The strike last trading price was 223, which was -124.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Mar BHARATFORG was trading at 1674.60. The strike last trading price was 223, which was -124.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Mar BHARATFORG was trading at 1725.10. The strike last trading price was 223, which was -124.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Mar BHARATFORG was trading at 1736.50. The strike last trading price was 223, which was -124.75 lower than the previous day. The implied volatity was 39, 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 347.75, 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 347.75, 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 347.75, 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 347.75, 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) 1540 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.05
Gamma: 0.00012
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1853.00 | 0.3 | -0.3 | 69.18 | 2 | 0 | 63 |
| 23 Apr | 1874.10 | 0.6 | 0.19999999999999996 | 71.32 | 4 | 0 | 64 |
| 22 Apr | 1903.20 | 0.4 | 0.15000000000000002 | 68.05 | 2 | -1 | 65 |
| 21 Apr | 1895.80 | 0.25 | -0.75 | 58.46 | 2 | 0 | 66 |
| 20 Apr | 1866.20 | 1 | 0 | 60.13 | 6 | -1 | 66 |
| 17 Apr | 1860.50 | 1 | -0.6000000000000001 | 51.43 | 1 | 0 | 68 |
| 16 Apr | 1855.80 | 1.65 | -0.6000000000000001 | 53.06 | 13 | -2 | 68 |
| 15 Apr | 1831.60 | 2.25 | -1.25 | 48.79 | 45 | -1 | 67 |
| 13 Apr | 1801.30 | 3.5 | -0.2999999999999998 | 47.34 | 63 | -20 | 67 |
| 10 Apr | 1798.80 | 3.7 | -3.55 | 43.74 | 47 | -11 | 87 |
| 9 Apr | 1739.40 | 7.2 | 1.55 | 42.11 | 58 | 20 | 98 |
| 8 Apr | 1781.40 | 5.65 | -16.15 | 44.72 | 70 | 2 | 79 |
| 7 Apr | 1671.30 | 21.9 | -0.7 | 46.36 | 111 | 16 | 76 |
| 6 Apr | 1670.60 | 23.1 | -8.45 | 46.24 | 134 | -10 | 57 |
| 2 Apr | 1642.60 | 31.95 | 6.45 | 45.93 | 169 | -16 | 66 |
| 1 Apr | 1668.40 | 26.4 | -6.4 | 44.8 | 156 | 41 | 81 |
| 30 Mar | 1674.60 | 34.2 | 10.4 | 50.97 | 70 | 0 | 40 |
| 27 Mar | 1725.10 | 23.8 | 5.6 | 46.28 | 21 | 12 | 40 |
| 25 Mar | 1736.50 | 19 | -18 | 43.42 | 40 | 25 | 27 |
| 24 Mar | 1708.80 | 37 | 25.15 | - | 0 | 0 | 2 |
| 23 Mar | 1648.60 | 37 | 25.15 | 44.35 | 3 | 1 | 1 |
| 20 Mar | 1711.50 | 11.85 | 0 | 9.17 | 0 | 0 | 0 |
| 19 Mar | 1712.40 | 11.85 | 0 | 9.16 | 0 | 0 | 0 |
For Bharat Forge Ltd - strike price 1540 expiring on 28APR2026
Delta for 1540 PE is -0.01
Historical price for 1540 PE is as follows
On 24 Apr BHARATFORG was trading at 1853.00. The strike last trading price was 0.3, which was -0.3 lower than the previous day. The implied volatity was 69.18, the open interest changed by 0 which decreased total open position to 63
On 23 Apr BHARATFORG was trading at 1874.10. The strike last trading price was 0.6, which was 0.19999999999999996 higher than the previous day. The implied volatity was 71.32, the open interest changed by 0 which decreased total open position to 64
On 22 Apr BHARATFORG was trading at 1903.20. The strike last trading price was 0.4, which was 0.15000000000000002 higher than the previous day. The implied volatity was 68.05, the open interest changed by -1 which decreased total open position to 65
On 21 Apr BHARATFORG was trading at 1895.80. The strike last trading price was 0.25, which was -0.75 lower than the previous day. The implied volatity was 58.46, the open interest changed by 0 which decreased total open position to 66
On 20 Apr BHARATFORG was trading at 1866.20. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 60.13, the open interest changed by -1 which decreased total open position to 66
On 17 Apr BHARATFORG was trading at 1860.50. The strike last trading price was 1, which was -0.6000000000000001 lower than the previous day. The implied volatity was 51.43, the open interest changed by 0 which decreased total open position to 68
On 16 Apr BHARATFORG was trading at 1855.80. The strike last trading price was 1.65, which was -0.6000000000000001 lower than the previous day. The implied volatity was 53.06, the open interest changed by -2 which decreased total open position to 68
On 15 Apr BHARATFORG was trading at 1831.60. The strike last trading price was 2.25, which was -1.25 lower than the previous day. The implied volatity was 48.79, the open interest changed by -1 which decreased total open position to 67
On 13 Apr BHARATFORG was trading at 1801.30. The strike last trading price was 3.5, which was -0.2999999999999998 lower than the previous day. The implied volatity was 47.34, the open interest changed by -20 which decreased total open position to 67
On 10 Apr BHARATFORG was trading at 1798.80. The strike last trading price was 3.7, which was -3.55 lower than the previous day. The implied volatity was 43.74, the open interest changed by -11 which decreased total open position to 87
On 9 Apr BHARATFORG was trading at 1739.40. The strike last trading price was 7.2, which was 1.55 higher than the previous day. The implied volatity was 42.11, the open interest changed by 20 which increased total open position to 98
On 8 Apr BHARATFORG was trading at 1781.40. The strike last trading price was 5.65, which was -16.15 lower than the previous day. The implied volatity was 44.72, the open interest changed by 2 which increased total open position to 79
On 7 Apr BHARATFORG was trading at 1671.30. The strike last trading price was 21.9, which was -0.7 lower than the previous day. The implied volatity was 46.36, the open interest changed by 16 which increased total open position to 76
On 6 Apr BHARATFORG was trading at 1670.60. The strike last trading price was 23.1, which was -8.45 lower than the previous day. The implied volatity was 46.24, the open interest changed by -10 which decreased total open position to 57
On 2 Apr BHARATFORG was trading at 1642.60. The strike last trading price was 31.95, which was 6.45 higher than the previous day. The implied volatity was 45.93, the open interest changed by -16 which decreased total open position to 66
On 1 Apr BHARATFORG was trading at 1668.40. The strike last trading price was 26.4, which was -6.4 lower than the previous day. The implied volatity was 44.8, the open interest changed by 41 which increased total open position to 81
On 30 Mar BHARATFORG was trading at 1674.60. The strike last trading price was 34.2, which was 10.4 higher than the previous day. The implied volatity was 50.97, the open interest changed by 0 which decreased total open position to 40
On 27 Mar BHARATFORG was trading at 1725.10. The strike last trading price was 23.8, which was 5.6 higher than the previous day. The implied volatity was 46.28, the open interest changed by 12 which increased total open position to 40
On 25 Mar BHARATFORG was trading at 1736.50. The strike last trading price was 19, which was -18 lower than the previous day. The implied volatity was 43.42, the open interest changed by 25 which increased total open position to 27
On 24 Mar BHARATFORG was trading at 1708.80. The strike last trading price was 37, which was 25.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar BHARATFORG was trading at 1648.60. The strike last trading price was 37, which was 25.15 higher than the previous day. The implied volatity was 44.35, the open interest changed by 1 which increased total open position to 1
On 20 Mar BHARATFORG was trading at 1711.50. The strike last trading price was 11.85, which was 0 lower than the previous day. The implied volatity was 9.17, 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 11.85, which was 0 lower than the previous day. The implied volatity was 9.16, the open interest changed by 0 which decreased total open position to 0
