BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
24 Apr 2026 01:33 PM IST
| BHARATFORG 28-Apr-2026 (4d) 1580 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1853.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 1874.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 1903.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 1895.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 1866.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 1860.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 1855.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 1831.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1801.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1798.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1739.40 | 313.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1781.40 | 313.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1671.30 | 313.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1670.60 | 313.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1642.60 | 313.3 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 1 Apr | 1668.40 | 313.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 1674.60 | 313.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 1725.10 | 313.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 1736.50 | 313.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1708.80 | 313.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1648.60 | 313.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1711.50 | 313.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1712.40 | 313.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1804.40 | 313.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1746.00 | 313.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1697.00 | 313.3 | 0 | - | 0 | 0 | 0 | |||||||||
For Bharat Forge Ltd - strike price 1580 expiring on 28APR2026
Delta for 1580 CE is -
Historical price for 1580 CE is as follows
On 24 Apr BHARATFORG was trading at 1853.00. 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 23 Apr BHARATFORG was trading at 1874.10. 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 22 Apr BHARATFORG was trading at 1903.20. 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 21 Apr BHARATFORG was trading at 1895.80. 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 20 Apr BHARATFORG was trading at 1866.20. 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 17 Apr BHARATFORG was trading at 1860.50. 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 16 Apr BHARATFORG was trading at 1855.80. 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 15 Apr BHARATFORG was trading at 1831.60. 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 13 Apr BHARATFORG was trading at 1801.30. 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 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 313.3, 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 313.3, 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 313.3, 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 313.3, 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 313.3, 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 313.3, 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 313.3, 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 313.3, 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 313.3, 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 313.3, 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 313.3, 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 313.3, 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 313.3, 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 18 Mar BHARATFORG was trading at 1804.40. The strike last trading price was 313.3, 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 17 Mar BHARATFORG was trading at 1746.00. The strike last trading price was 313.3, 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 16 Mar BHARATFORG was trading at 1697.00. The strike last trading price was 313.3, 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
| BHARATFORG 28-Apr-2026 (4d) 1580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.22
Gamma: 0.00024
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1853.00 | 0.55 | 0 | 63.7 | 8 | -3 | 53 |
| 23 Apr | 1874.10 | 0.55 | -0.35 | 59.26 | 1 | 0 | 56 |
| 22 Apr | 1903.20 | 0.8 | -0.09999999999999998 | 60.08 | 0 | 0 | 56 |
| 21 Apr | 1895.80 | 0.8 | -1.2 | 60.08 | 14 | -12 | 57 |
| 20 Apr | 1866.20 | 2 | -0.7000000000000002 | 61.43 | 1 | 0 | 69 |
| 17 Apr | 1860.50 | 2.7 | 2.2 | - | 0 | 0 | 69 |
| 16 Apr | 1855.80 | 2.7 | -0.25 | 47.85 | 5 | 0 | 73 |
| 15 Apr | 1831.60 | 2.95 | -1.8999999999999995 | 46.01 | 29 | -10 | 74 |
| 13 Apr | 1801.30 | 4.85 | -0.7000000000000002 | 46.03 | 56 | 12 | 85 |
| 10 Apr | 1798.80 | 5.55 | -6.2 | 41.63 | 24 | -2 | 72 |
| 9 Apr | 1739.40 | 11.15 | 3.05 | 40.54 | 100 | -51 | 74 |
| 8 Apr | 1781.40 | 8.1 | -23.15 | 42.53 | 94 | 41 | 125 |
| 7 Apr | 1671.30 | 31 | -0.95 | 45.13 | 123 | 9 | 84 |
| 6 Apr | 1670.60 | 32.85 | -10.65 | 45.35 | 92 | -8 | 74 |
| 2 Apr | 1642.60 | 42.35 | 7.2 | 44.28 | 274 | 41 | 84 |
| 1 Apr | 1668.40 | 35.85 | -7.05 | 43.53 | 143 | 17 | 43 |
| 30 Mar | 1674.60 | 44.15 | 9.9 | 49.67 | 50 | 19 | 25 |
| 27 Mar | 1725.10 | 34.4 | 17.45 | 46.92 | 16 | 6 | 6 |
| 25 Mar | 1736.50 | 16.95 | 0 | 8.79 | 0 | 0 | 0 |
| 24 Mar | 1708.80 | 16.95 | 0 | 7.61 | 0 | 0 | 0 |
| 23 Mar | 1648.60 | 16.95 | 0 | 5.11 | 0 | 0 | 0 |
| 20 Mar | 1711.50 | 16.95 | 0 | 7.39 | 0 | 0 | 0 |
| 19 Mar | 1712.40 | 16.95 | 0 | 7.48 | 0 | 0 | 0 |
| 18 Mar | 1804.40 | 16.95 | 0 | 10.66 | 0 | 0 | 0 |
| 17 Mar | 1746.00 | 16.95 | 0 | 8.94 | 0 | 0 | 0 |
| 16 Mar | 1697.00 | 16.95 | 0 | 5.36 | 0 | 0 | 0 |
For Bharat Forge Ltd - strike price 1580 expiring on 28APR2026
Delta for 1580 PE is -0.01
Historical price for 1580 PE is as follows
On 24 Apr BHARATFORG was trading at 1853.00. The strike last trading price was 0.55, which was 0 lower than the previous day. The implied volatity was 63.7, the open interest changed by -3 which decreased total open position to 53
On 23 Apr BHARATFORG was trading at 1874.10. The strike last trading price was 0.55, which was -0.35 lower than the previous day. The implied volatity was 59.26, the open interest changed by 0 which decreased total open position to 56
On 22 Apr BHARATFORG was trading at 1903.20. The strike last trading price was 0.8, which was -0.09999999999999998 lower than the previous day. The implied volatity was 60.08, the open interest changed by 0 which decreased total open position to 56
On 21 Apr BHARATFORG was trading at 1895.80. The strike last trading price was 0.8, which was -1.2 lower than the previous day. The implied volatity was 60.08, the open interest changed by -12 which decreased total open position to 57
On 20 Apr BHARATFORG was trading at 1866.20. The strike last trading price was 2, which was -0.7000000000000002 lower than the previous day. The implied volatity was 61.43, the open interest changed by 0 which decreased total open position to 69
On 17 Apr BHARATFORG was trading at 1860.50. The strike last trading price was 2.7, 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 69
On 16 Apr BHARATFORG was trading at 1855.80. The strike last trading price was 2.7, which was -0.25 lower than the previous day. The implied volatity was 47.85, the open interest changed by 0 which decreased total open position to 73
On 15 Apr BHARATFORG was trading at 1831.60. The strike last trading price was 2.95, which was -1.8999999999999995 lower than the previous day. The implied volatity was 46.01, the open interest changed by -10 which decreased total open position to 74
On 13 Apr BHARATFORG was trading at 1801.30. The strike last trading price was 4.85, which was -0.7000000000000002 lower than the previous day. The implied volatity was 46.03, the open interest changed by 12 which increased total open position to 85
On 10 Apr BHARATFORG was trading at 1798.80. The strike last trading price was 5.55, which was -6.2 lower than the previous day. The implied volatity was 41.63, the open interest changed by -2 which decreased total open position to 72
On 9 Apr BHARATFORG was trading at 1739.40. The strike last trading price was 11.15, which was 3.05 higher than the previous day. The implied volatity was 40.54, the open interest changed by -51 which decreased total open position to 74
On 8 Apr BHARATFORG was trading at 1781.40. The strike last trading price was 8.1, which was -23.15 lower than the previous day. The implied volatity was 42.53, the open interest changed by 41 which increased total open position to 125
On 7 Apr BHARATFORG was trading at 1671.30. The strike last trading price was 31, which was -0.95 lower than the previous day. The implied volatity was 45.13, the open interest changed by 9 which increased total open position to 84
On 6 Apr BHARATFORG was trading at 1670.60. The strike last trading price was 32.85, which was -10.65 lower than the previous day. The implied volatity was 45.35, the open interest changed by -8 which decreased total open position to 74
On 2 Apr BHARATFORG was trading at 1642.60. The strike last trading price was 42.35, which was 7.2 higher than the previous day. The implied volatity was 44.28, the open interest changed by 41 which increased total open position to 84
On 1 Apr BHARATFORG was trading at 1668.40. The strike last trading price was 35.85, which was -7.05 lower than the previous day. The implied volatity was 43.53, the open interest changed by 17 which increased total open position to 43
On 30 Mar BHARATFORG was trading at 1674.60. The strike last trading price was 44.15, which was 9.9 higher than the previous day. The implied volatity was 49.67, the open interest changed by 19 which increased total open position to 25
On 27 Mar BHARATFORG was trading at 1725.10. The strike last trading price was 34.4, which was 17.45 higher than the previous day. The implied volatity was 46.92, the open interest changed by 6 which increased total open position to 6
On 25 Mar BHARATFORG was trading at 1736.50. The strike last trading price was 16.95, which was 0 lower than the previous day. The implied volatity was 8.79, 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 16.95, which was 0 lower than the previous day. The implied volatity was 7.61, 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 16.95, which was 0 lower than the previous day. The implied volatity was 5.11, 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 16.95, which was 0 lower than the previous day. The implied volatity was 7.39, 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 16.95, which was 0 lower than the previous day. The implied volatity was 7.48, the open interest changed by 0 which decreased total open position to 0
On 18 Mar BHARATFORG was trading at 1804.40. The strike last trading price was 16.95, which was 0 lower than the previous day. The implied volatity was 10.66, the open interest changed by 0 which decreased total open position to 0
On 17 Mar BHARATFORG was trading at 1746.00. The strike last trading price was 16.95, which was 0 lower than the previous day. The implied volatity was 8.94, the open interest changed by 0 which decreased total open position to 0
On 16 Mar BHARATFORG was trading at 1697.00. The strike last trading price was 16.95, which was 0 lower than the previous day. The implied volatity was 5.36, the open interest changed by 0 which decreased total open position to 0
