BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
24 Apr 2026 01:33 PM IST
| BHARATFORG 28-Apr-2026 (4d) 1600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0
Theta: -0.23
Gamma: 0.00028
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1853.00 | 246.2 | 0 | 58.49 | 0 | 0 | 53 | |||||||||
| 23 Apr | 1874.10 | 246.2 | -49.80000000000001 | 58.49 | 10 | -5 | 53 | |||||||||
| 22 Apr | 1903.20 | 296 | -7 | 59.48 | 58 | -50 | 58 | |||||||||
| 21 Apr | 1895.80 | 303 | 40.69999999999999 | 59.09 | 5 | -1 | 109 | |||||||||
| 20 Apr | 1866.20 | 262.3 | -1.5500000000000114 | - | 0 | 0 | 110 | |||||||||
| 17 Apr | 1860.50 | 262.3 | 19.30000000000001 | 48.38 | 3 | -1 | 111 | |||||||||
| 16 Apr | 1855.80 | 243 | 32.650000000000006 | 47.35 | 4 | -1 | 112 | |||||||||
| 15 Apr | 1831.60 | 208 | -2.3499999999999943 | - | 0 | 0 | 113 | |||||||||
| 13 Apr | 1801.30 | 208 | -2 | 29.34 | 6 | -1 | 115 | |||||||||
| 10 Apr | 1798.80 | 210 | 48.099999999999994 | 36.7 | 3 | 1 | 117 | |||||||||
| 9 Apr | 1739.40 | 161.95 | -37.1 | 44.57 | 28 | 3 | 116 | |||||||||
| 8 Apr | 1781.40 | 198.95 | 85.2 | 38.25 | 22 | -4 | 114 | |||||||||
| 7 Apr | 1671.30 | 115.05 | 4.35 | 43.29 | 227 | 22 | 118 | |||||||||
| 6 Apr | 1670.60 | 112.55 | 15.75 | 40.83 | 49 | -11 | 96 | |||||||||
| 2 Apr | 1642.60 | 95 | -18.45 | 34.86 | 283 | 49 | 108 | |||||||||
| 1 Apr | 1668.40 | 113.7 | 4.8 | 36.65 | 56 | 19 | 58 | |||||||||
| 30 Mar | 1674.60 | 103.85 | -51.15 | 20.34 | 31 | 9 | 37 | |||||||||
| 27 Mar | 1725.10 | 155 | -14 | 35.87 | 18 | 14 | 27 | |||||||||
| 25 Mar | 1736.50 | 169 | 23 | 34.73 | 4 | 2 | 11 | |||||||||
| 24 Mar | 1708.80 | 146 | -79 | 32 | 13 | 8 | 9 | |||||||||
| 23 Mar | 1648.60 | 225 | 180.85 | - | 0 | 0 | 1 | |||||||||
| 20 Mar | 1711.50 | 225 | 180.85 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1712.40 | 225 | 180.85 | - | 0 | 0 | 1 | |||||||||
| 18 Mar | 1804.40 | 225 | 180.85 | 26 | 1 | 0 | 0 | |||||||||
| 17 Mar | 1746.00 | 44.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1697.00 | 44.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1675.10 | 44.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1779.60 | 44.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1797.10 | 44.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1842.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1862.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1923.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1898.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1841.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1879.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1911.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1912.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1902.00 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 24 Feb | 1858.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 1832.00 | 44.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 1780.00 | 44.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 1758.20 | 44.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 1771.40 | 44.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 1751.20 | 44.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 1727.40 | 44.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 1738.80 | 44.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 1726.70 | 44.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1676.40 | 44.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1614.00 | 44.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1590.40 | 44.15 | 0 | 0.37 | 0 | 0 | 0 | |||||||||
| 6 Feb | 1557.50 | 44.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1573.20 | 44.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1591.00 | 44.15 | 0 | 0.21 | 0 | 0 | 0 | |||||||||
| 3 Feb | 1539.00 | 0 | 0 | 0.99 | 0 | 0 | 0 | |||||||||
| 2 Feb | 1443.70 | 0 | 0 | 5.27 | 0 | 0 | 0 | |||||||||
| 1 Feb | 1377.60 | 0 | 0 | 5.55 | 0 | 0 | 0 | |||||||||
| 30 Jan | 1441.40 | 0 | 0 | 4.27 | 0 | 0 | 0 | |||||||||
| 29 Jan | 1437.90 | 0 | 0 | 4.27 | 0 | 0 | 0 | |||||||||
For Bharat Forge Ltd - strike price 1600 expiring on 28APR2026
Delta for 1600 CE is 0.99
Historical price for 1600 CE is as follows
On 24 Apr BHARATFORG was trading at 1853.00. The strike last trading price was 246.2, which was 0 lower than the previous day. The implied volatity was 58.49, the open interest changed by 0 which decreased total open position to 53
On 23 Apr BHARATFORG was trading at 1874.10. The strike last trading price was 246.2, which was -49.80000000000001 lower than the previous day. The implied volatity was 58.49, the open interest changed by -5 which decreased total open position to 53
On 22 Apr BHARATFORG was trading at 1903.20. The strike last trading price was 296, which was -7 lower than the previous day. The implied volatity was 59.48, the open interest changed by -50 which decreased total open position to 58
On 21 Apr BHARATFORG was trading at 1895.80. The strike last trading price was 303, which was 40.69999999999999 higher than the previous day. The implied volatity was 59.09, the open interest changed by -1 which decreased total open position to 109
On 20 Apr BHARATFORG was trading at 1866.20. The strike last trading price was 262.3, which was -1.5500000000000114 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 110
On 17 Apr BHARATFORG was trading at 1860.50. The strike last trading price was 262.3, which was 19.30000000000001 higher than the previous day. The implied volatity was 48.38, the open interest changed by -1 which decreased total open position to 111
On 16 Apr BHARATFORG was trading at 1855.80. The strike last trading price was 243, which was 32.650000000000006 higher than the previous day. The implied volatity was 47.35, the open interest changed by -1 which decreased total open position to 112
On 15 Apr BHARATFORG was trading at 1831.60. The strike last trading price was 208, which was -2.3499999999999943 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 113
On 13 Apr BHARATFORG was trading at 1801.30. The strike last trading price was 208, which was -2 lower than the previous day. The implied volatity was 29.34, the open interest changed by -1 which decreased total open position to 115
On 10 Apr BHARATFORG was trading at 1798.80. The strike last trading price was 210, which was 48.099999999999994 higher than the previous day. The implied volatity was 36.7, the open interest changed by 1 which increased total open position to 117
On 9 Apr BHARATFORG was trading at 1739.40. The strike last trading price was 161.95, which was -37.1 lower than the previous day. The implied volatity was 44.57, the open interest changed by 3 which increased total open position to 116
On 8 Apr BHARATFORG was trading at 1781.40. The strike last trading price was 198.95, which was 85.2 higher than the previous day. The implied volatity was 38.25, the open interest changed by -4 which decreased total open position to 114
On 7 Apr BHARATFORG was trading at 1671.30. The strike last trading price was 115.05, which was 4.35 higher than the previous day. The implied volatity was 43.29, the open interest changed by 22 which increased total open position to 118
On 6 Apr BHARATFORG was trading at 1670.60. The strike last trading price was 112.55, which was 15.75 higher than the previous day. The implied volatity was 40.83, the open interest changed by -11 which decreased total open position to 96
On 2 Apr BHARATFORG was trading at 1642.60. The strike last trading price was 95, which was -18.45 lower than the previous day. The implied volatity was 34.86, the open interest changed by 49 which increased total open position to 108
On 1 Apr BHARATFORG was trading at 1668.40. The strike last trading price was 113.7, which was 4.8 higher than the previous day. The implied volatity was 36.65, the open interest changed by 19 which increased total open position to 58
On 30 Mar BHARATFORG was trading at 1674.60. The strike last trading price was 103.85, which was -51.15 lower than the previous day. The implied volatity was 20.34, the open interest changed by 9 which increased total open position to 37
On 27 Mar BHARATFORG was trading at 1725.10. The strike last trading price was 155, which was -14 lower than the previous day. The implied volatity was 35.87, the open interest changed by 14 which increased total open position to 27
On 25 Mar BHARATFORG was trading at 1736.50. The strike last trading price was 169, which was 23 higher than the previous day. The implied volatity was 34.73, the open interest changed by 2 which increased total open position to 11
On 24 Mar BHARATFORG was trading at 1708.80. The strike last trading price was 146, which was -79 lower than the previous day. The implied volatity was 32, the open interest changed by 8 which increased total open position to 9
On 23 Mar BHARATFORG was trading at 1648.60. The strike last trading price was 225, which was 180.85 higher 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 225, which was 180.85 higher 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 225, which was 180.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar BHARATFORG was trading at 1804.40. The strike last trading price was 225, which was 180.85 higher than the previous day. The implied volatity was 26, 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 44.15, 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 44.15, 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 Mar BHARATFORG was trading at 1675.10. The strike last trading price was 44.15, 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 12 Mar BHARATFORG was trading at 1779.60. The strike last trading price was 44.15, 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 Mar BHARATFORG was trading at 1797.10. The strike last trading price was 44.15, 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 Mar BHARATFORG was trading at 1842.20. 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 9 Mar BHARATFORG was trading at 1862.30. 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 6 Mar BHARATFORG was trading at 1923.90. 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 5 Mar BHARATFORG was trading at 1898.40. 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 4 Mar BHARATFORG was trading at 1841.80. 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 2 Mar BHARATFORG was trading at 1879.30. 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 27 Feb BHARATFORG was trading at 1911.20. 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 26 Feb BHARATFORG was trading at 1912.00. 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 25 Feb BHARATFORG was trading at 1902.00. 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 24 Feb BHARATFORG was trading at 1858.30. 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 23 Feb BHARATFORG was trading at 1832.00. The strike last trading price was 44.15, 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 Feb BHARATFORG was trading at 1780.00. The strike last trading price was 44.15, 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 Feb BHARATFORG was trading at 1758.20. The strike last trading price was 44.15, 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 Feb BHARATFORG was trading at 1771.40. The strike last trading price was 44.15, 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 Feb BHARATFORG was trading at 1751.20. The strike last trading price was 44.15, 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 Feb BHARATFORG was trading at 1727.40. The strike last trading price was 44.15, 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 44.15, 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 12 Feb BHARATFORG was trading at 1726.70. The strike last trading price was 44.15, 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 44.15, 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 44.15, 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 44.15, which was 0 lower than the previous day. The implied volatity was 0.37, 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 44.15, 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 44.15, 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 44.15, 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 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 0.99, 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 5.27, 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 5.55, 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 4.27, 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 4.27, the open interest changed by 0 which decreased total open position to 0
| BHARATFORG 28-Apr-2026 (4d) 1600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.18
Gamma: 0.00026
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1853.00 | 0.5 | -0.15000000000000002 | 58.83 | 25 | -18 | 172 |
| 23 Apr | 1874.10 | 0.65 | 0.050000000000000044 | 58.52 | 39 | 4 | 196 |
| 22 Apr | 1903.20 | 0.6 | -0.15000000000000002 | 59.25 | 60 | -35 | 192 |
| 21 Apr | 1895.80 | 0.9 | -0.4999999999999999 | 57.05 | 68 | -30 | 228 |
| 20 Apr | 1866.20 | 1.35 | -0.6499999999999999 | 52.62 | 178 | -6 | 258 |
| 17 Apr | 1860.50 | 1.85 | -0.8999999999999999 | 47.28 | 135 | -19 | 264 |
| 16 Apr | 1855.80 | 2.75 | -0.8999999999999999 | 48.1 | 138 | -43 | 285 |
| 15 Apr | 1831.60 | 3.7 | -2.7 | 45.71 | 320 | -74 | 328 |
| 13 Apr | 1801.30 | 6.25 | -0.75 | 43.6 | 239 | -15 | 403 |
| 10 Apr | 1798.80 | 6.65 | -7.4 | 40.12 | 278 | 40 | 417 |
| 9 Apr | 1739.40 | 14.65 | 4.75 | 40.65 | 328 | -49 | 377 |
| 8 Apr | 1781.40 | 9.7 | -26.7 | 41.45 | 734 | 100 | 428 |
| 7 Apr | 1671.30 | 36.05 | -1.3 | 44.14 | 914 | 28 | 327 |
| 6 Apr | 1670.60 | 38.7 | -11.8 | 44.86 | 318 | 30 | 295 |
| 2 Apr | 1642.60 | 49.9 | 8.55 | 44.3 | 770 | 8 | 268 |
| 1 Apr | 1668.40 | 42.1 | -7.85 | 43.09 | 601 | -16 | 261 |
| 30 Mar | 1674.60 | 53.2 | 14.3 | 50.97 | 482 | 43 | 275 |
| 27 Mar | 1725.10 | 38.45 | 10.2 | 45.88 | 248 | 11 | 232 |
| 25 Mar | 1736.50 | 29.65 | -9.65 | 41.7 | 305 | 95 | 221 |
| 24 Mar | 1708.80 | 37.5 | -20.4 | 42.31 | 223 | 11 | 126 |
| 23 Mar | 1648.60 | 57.95 | 22.95 | 44.56 | 162 | -3 | 113 |
| 20 Mar | 1711.50 | 34.55 | -4.7 | 38.79 | 50 | 13 | 116 |
| 19 Mar | 1712.40 | 37.8 | 19.4 | 40.81 | 164 | 28 | 104 |
| 18 Mar | 1804.40 | 18.3 | -9.75 | 38.1 | 54 | 16 | 74 |
| 17 Mar | 1746.00 | 28 | -12 | 39.53 | 49 | 5 | 58 |
| 16 Mar | 1697.00 | 40 | -13.8 | 37.3 | 45 | 16 | 53 |
| 13 Mar | 1675.10 | 54 | 27.5 | 40.06 | 48 | 18 | 36 |
| 12 Mar | 1779.60 | 26.5 | 1.85 | 39 | 13 | 6 | 17 |
| 11 Mar | 1797.10 | 24.5 | -176.65 | 39.89 | 12 | 6 | 6 |
| 10 Mar | 1842.20 | - | - | - | 0 | 0 | 0 |
| 9 Mar | 1862.30 | - | - | - | 0 | 0 | 0 |
| 6 Mar | 1923.90 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 1898.40 | - | - | - | 0 | 0 | 0 |
| 4 Mar | 1841.80 | - | - | - | 0 | 0 | 0 |
| 2 Mar | 1879.30 | - | - | - | 0 | 0 | 0 |
| 27 Feb | 1911.20 | - | - | - | 0 | 0 | 0 |
| 26 Feb | 1912.00 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 1902.00 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 1858.30 | - | - | - | 0 | 0 | 0 |
| 23 Feb | 1832.00 | 0 | 0 | 7.38 | 0 | 0 | 0 |
| 20 Feb | 1780.00 | 0 | 0 | 7.18 | 0 | 0 | 0 |
| 19 Feb | 1758.20 | 0 | 0 | 6.61 | 0 | 0 | 0 |
| 18 Feb | 1771.40 | 0 | 0 | 6.84 | 0 | 0 | 0 |
| 17 Feb | 1751.20 | 0 | 0 | 6.25 | 0 | 0 | 0 |
| 16 Feb | 1727.40 | 0 | 0 | 5.76 | 0 | 0 | 0 |
| 13 Feb | 1738.80 | 0 | 0 | 5.97 | 0 | 0 | 0 |
| 12 Feb | 1726.70 | 0 | 0 | 5.52 | 0 | 0 | 0 |
| 11 Feb | 1676.40 | 0 | 0 | 3.9 | 0 | 0 | 0 |
| 10 Feb | 1614.00 | 0 | 0 | 0.95 | 0 | 0 | 0 |
| 9 Feb | 1590.40 | 0 | 0 | 1.04 | 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 | 0.92 | 0 | 0 | 0 |
| 3 Feb | 1539.00 | 0 | 0 | - | 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 1600 expiring on 28APR2026
Delta for 1600 PE is -0.01
Historical price for 1600 PE is as follows
On 24 Apr BHARATFORG was trading at 1853.00. The strike last trading price was 0.5, which was -0.15000000000000002 lower than the previous day. The implied volatity was 58.83, the open interest changed by -18 which decreased total open position to 172
On 23 Apr BHARATFORG was trading at 1874.10. The strike last trading price was 0.65, which was 0.050000000000000044 higher than the previous day. The implied volatity was 58.52, the open interest changed by 4 which increased total open position to 196
On 22 Apr BHARATFORG was trading at 1903.20. The strike last trading price was 0.6, which was -0.15000000000000002 lower than the previous day. The implied volatity was 59.25, the open interest changed by -35 which decreased total open position to 192
On 21 Apr BHARATFORG was trading at 1895.80. The strike last trading price was 0.9, which was -0.4999999999999999 lower than the previous day. The implied volatity was 57.05, the open interest changed by -30 which decreased total open position to 228
On 20 Apr BHARATFORG was trading at 1866.20. The strike last trading price was 1.35, which was -0.6499999999999999 lower than the previous day. The implied volatity was 52.62, the open interest changed by -6 which decreased total open position to 258
On 17 Apr BHARATFORG was trading at 1860.50. The strike last trading price was 1.85, which was -0.8999999999999999 lower than the previous day. The implied volatity was 47.28, the open interest changed by -19 which decreased total open position to 264
On 16 Apr BHARATFORG was trading at 1855.80. The strike last trading price was 2.75, which was -0.8999999999999999 lower than the previous day. The implied volatity was 48.1, the open interest changed by -43 which decreased total open position to 285
On 15 Apr BHARATFORG was trading at 1831.60. The strike last trading price was 3.7, which was -2.7 lower than the previous day. The implied volatity was 45.71, the open interest changed by -74 which decreased total open position to 328
On 13 Apr BHARATFORG was trading at 1801.30. The strike last trading price was 6.25, which was -0.75 lower than the previous day. The implied volatity was 43.6, the open interest changed by -15 which decreased total open position to 403
On 10 Apr BHARATFORG was trading at 1798.80. The strike last trading price was 6.65, which was -7.4 lower than the previous day. The implied volatity was 40.12, the open interest changed by 40 which increased total open position to 417
On 9 Apr BHARATFORG was trading at 1739.40. The strike last trading price was 14.65, which was 4.75 higher than the previous day. The implied volatity was 40.65, the open interest changed by -49 which decreased total open position to 377
On 8 Apr BHARATFORG was trading at 1781.40. The strike last trading price was 9.7, which was -26.7 lower than the previous day. The implied volatity was 41.45, the open interest changed by 100 which increased total open position to 428
On 7 Apr BHARATFORG was trading at 1671.30. The strike last trading price was 36.05, which was -1.3 lower than the previous day. The implied volatity was 44.14, the open interest changed by 28 which increased total open position to 327
On 6 Apr BHARATFORG was trading at 1670.60. The strike last trading price was 38.7, which was -11.8 lower than the previous day. The implied volatity was 44.86, the open interest changed by 30 which increased total open position to 295
On 2 Apr BHARATFORG was trading at 1642.60. The strike last trading price was 49.9, which was 8.55 higher than the previous day. The implied volatity was 44.3, the open interest changed by 8 which increased total open position to 268
On 1 Apr BHARATFORG was trading at 1668.40. The strike last trading price was 42.1, which was -7.85 lower than the previous day. The implied volatity was 43.09, the open interest changed by -16 which decreased total open position to 261
On 30 Mar BHARATFORG was trading at 1674.60. The strike last trading price was 53.2, which was 14.3 higher than the previous day. The implied volatity was 50.97, the open interest changed by 43 which increased total open position to 275
On 27 Mar BHARATFORG was trading at 1725.10. The strike last trading price was 38.45, which was 10.2 higher than the previous day. The implied volatity was 45.88, the open interest changed by 11 which increased total open position to 232
On 25 Mar BHARATFORG was trading at 1736.50. The strike last trading price was 29.65, which was -9.65 lower than the previous day. The implied volatity was 41.7, the open interest changed by 95 which increased total open position to 221
On 24 Mar BHARATFORG was trading at 1708.80. The strike last trading price was 37.5, which was -20.4 lower than the previous day. The implied volatity was 42.31, the open interest changed by 11 which increased total open position to 126
On 23 Mar BHARATFORG was trading at 1648.60. The strike last trading price was 57.95, which was 22.95 higher than the previous day. The implied volatity was 44.56, the open interest changed by -3 which decreased total open position to 113
On 20 Mar BHARATFORG was trading at 1711.50. The strike last trading price was 34.55, which was -4.7 lower than the previous day. The implied volatity was 38.79, the open interest changed by 13 which increased total open position to 116
On 19 Mar BHARATFORG was trading at 1712.40. The strike last trading price was 37.8, which was 19.4 higher than the previous day. The implied volatity was 40.81, the open interest changed by 28 which increased total open position to 104
On 18 Mar BHARATFORG was trading at 1804.40. The strike last trading price was 18.3, which was -9.75 lower than the previous day. The implied volatity was 38.1, the open interest changed by 16 which increased total open position to 74
On 17 Mar BHARATFORG was trading at 1746.00. The strike last trading price was 28, which was -12 lower than the previous day. The implied volatity was 39.53, the open interest changed by 5 which increased total open position to 58
On 16 Mar BHARATFORG was trading at 1697.00. The strike last trading price was 40, which was -13.8 lower than the previous day. The implied volatity was 37.3, the open interest changed by 16 which increased total open position to 53
On 13 Mar BHARATFORG was trading at 1675.10. The strike last trading price was 54, which was 27.5 higher than the previous day. The implied volatity was 40.06, the open interest changed by 18 which increased total open position to 36
On 12 Mar BHARATFORG was trading at 1779.60. The strike last trading price was 26.5, which was 1.85 higher than the previous day. The implied volatity was 39, the open interest changed by 6 which increased total open position to 17
On 11 Mar BHARATFORG was trading at 1797.10. The strike last trading price was 24.5, which was -176.65 lower than the previous day. The implied volatity was 39.89, the open interest changed by 6 which increased total open position to 6
On 10 Mar BHARATFORG was trading at 1842.20. 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 9 Mar BHARATFORG was trading at 1862.30. 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 6 Mar BHARATFORG was trading at 1923.90. 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 5 Mar BHARATFORG was trading at 1898.40. 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 4 Mar BHARATFORG was trading at 1841.80. 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 2 Mar BHARATFORG was trading at 1879.30. 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 27 Feb BHARATFORG was trading at 1911.20. 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 26 Feb BHARATFORG was trading at 1912.00. 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 25 Feb BHARATFORG was trading at 1902.00. 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 24 Feb BHARATFORG was trading at 1858.30. 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 23 Feb BHARATFORG was trading at 1832.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.38, the open interest changed by 0 which decreased total open position to 0
On 20 Feb BHARATFORG was trading at 1780.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.18, the open interest changed by 0 which decreased total open position to 0
On 19 Feb BHARATFORG was trading at 1758.20. 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 18 Feb BHARATFORG was trading at 1771.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.84, the open interest changed by 0 which decreased total open position to 0
On 17 Feb BHARATFORG was trading at 1751.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.25, the open interest changed by 0 which decreased total open position to 0
On 16 Feb BHARATFORG was trading at 1727.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.76, 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 0, which was 0 lower than the previous day. The implied volatity was 5.97, 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 5.52, 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 3.9, 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 0.95, 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 1.04, 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 0.92, 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 -, 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
