BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
24 Apr 2026 04:10 PM IST
| BHARATFORG 28-Apr-2026 (4d) 1620 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0
Theta: -0.12
Gamma: 0.00025
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1856.00 | 236.85 | 7.150000000000006 | 54.89 | 2 | 0 | 47 | |||||||||
| 23 Apr | 1874.10 | 229.7 | 48.75 | 57.89 | 4 | -3 | 48 | |||||||||
| 22 Apr | 1903.20 | 180.95 | 0 | - | 0 | 0 | 51 | |||||||||
| 21 Apr | 1895.80 | 180.95 | 0 | - | 0 | 0 | 51 | |||||||||
| 20 Apr | 1866.20 | 180.95 | 0 | - | 0 | 0 | 51 | |||||||||
| 17 Apr | 1860.50 | 180.95 | 0 | - | 0 | 0 | 51 | |||||||||
| 16 Apr | 1855.80 | 180.95 | 0 | - | 0 | 0 | 51 | |||||||||
| 15 Apr | 1831.60 | 180.95 | 0 | - | 0 | 0 | 51 | |||||||||
| 13 Apr | 1801.30 | 180.95 | 0 | - | 0 | 0 | 51 | |||||||||
| 10 Apr | 1798.80 | 180.95 | 0 | - | 0 | 0 | 51 | |||||||||
| 9 Apr | 1739.40 | 180.95 | 81.35 | - | 0 | 0 | 51 | |||||||||
| 8 Apr | 1781.40 | 180.95 | 81.35 | 37.55 | 27 | -10 | 52 | |||||||||
| 7 Apr | 1671.30 | 98 | 1.25 | 40.36 | 443 | 23 | 65 | |||||||||
| 6 Apr | 1670.60 | 95.15 | 9.55 | 37.78 | 50 | 11 | 42 | |||||||||
| 2 Apr | 1642.60 | 84.9 | -195.4 | 36.1 | 38 | 31 | 31 | |||||||||
| 1 Apr | 1668.40 | 280.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 1674.60 | 280.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 1725.10 | 280.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 1736.50 | 280.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1708.80 | 280.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1648.60 | 280.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1711.50 | 280.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1712.40 | 280.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1804.40 | 280.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1746.00 | 280.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1697.00 | 280.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1675.10 | 280.3 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 12 Mar | 1779.60 | 280.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1797.10 | 280.3 | 0 | - | 0 | 0 | 0 | |||||||||
For Bharat Forge Ltd - strike price 1620 expiring on 28APR2026
Delta for 1620 CE is 0.99
Historical price for 1620 CE is as follows
On 24 Apr BHARATFORG was trading at 1856.00. The strike last trading price was 236.85, which was 7.150000000000006 higher than the previous day. The implied volatity was 54.89, the open interest changed by 0 which decreased total open position to 47
On 23 Apr BHARATFORG was trading at 1874.10. The strike last trading price was 229.7, which was 48.75 higher than the previous day. The implied volatity was 57.89, the open interest changed by -3 which decreased total open position to 48
On 22 Apr BHARATFORG was trading at 1903.20. The strike last trading price was 180.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51
On 21 Apr BHARATFORG was trading at 1895.80. The strike last trading price was 180.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51
On 20 Apr BHARATFORG was trading at 1866.20. The strike last trading price was 180.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51
On 17 Apr BHARATFORG was trading at 1860.50. The strike last trading price was 180.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51
On 16 Apr BHARATFORG was trading at 1855.80. The strike last trading price was 180.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51
On 15 Apr BHARATFORG was trading at 1831.60. The strike last trading price was 180.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51
On 13 Apr BHARATFORG was trading at 1801.30. The strike last trading price was 180.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51
On 10 Apr BHARATFORG was trading at 1798.80. The strike last trading price was 180.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51
On 9 Apr BHARATFORG was trading at 1739.40. The strike last trading price was 180.95, which was 81.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51
On 8 Apr BHARATFORG was trading at 1781.40. The strike last trading price was 180.95, which was 81.35 higher than the previous day. The implied volatity was 37.55, the open interest changed by -10 which decreased total open position to 52
On 7 Apr BHARATFORG was trading at 1671.30. The strike last trading price was 98, which was 1.25 higher than the previous day. The implied volatity was 40.36, the open interest changed by 23 which increased total open position to 65
On 6 Apr BHARATFORG was trading at 1670.60. The strike last trading price was 95.15, which was 9.55 higher than the previous day. The implied volatity was 37.78, the open interest changed by 11 which increased total open position to 42
On 2 Apr BHARATFORG was trading at 1642.60. The strike last trading price was 84.9, which was -195.4 lower than the previous day. The implied volatity was 36.1, the open interest changed by 31 which increased total open position to 31
On 1 Apr BHARATFORG was trading at 1668.40. The strike last trading price was 280.3, 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 280.3, 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 280.3, 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 280.3, 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 280.3, 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 280.3, 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 280.3, 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 280.3, 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 280.3, 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 280.3, 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 280.3, 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 Mar BHARATFORG was trading at 1675.10. The strike last trading price was 280.3, 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 12 Mar BHARATFORG was trading at 1779.60. The strike last trading price was 280.3, 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 11 Mar BHARATFORG was trading at 1797.10. The strike last trading price was 280.3, 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) 1620 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.1
Gamma: 0.00024
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1856.00 | 0.4 | -0.65 | 54.07 | 1 | 0 | 85 |
| 23 Apr | 1874.10 | 1.05 | 0.050000000000000044 | 58.19 | 15 | -5 | 85 |
| 22 Apr | 1903.20 | 1 | 1 | 55.98 | 0 | 0 | 90 |
| 21 Apr | 1895.80 | 1 | -0.7 | 55.98 | 3 | -1 | 91 |
| 20 Apr | 1866.20 | 1.7 | -0.8 | 52.8 | 18 | -9 | 93 |
| 17 Apr | 1860.50 | 2.5 | -0.7000000000000002 | 47.03 | 26 | -4 | 102 |
| 16 Apr | 1855.80 | 3.2 | -1.2999999999999998 | 46.53 | 21 | -8 | 104 |
| 15 Apr | 1831.60 | 4.4 | -3.4499999999999993 | 43.88 | 45 | -17 | 113 |
| 13 Apr | 1801.30 | 7.75 | -0.8499999999999996 | 42.25 | 68 | 11 | 130 |
| 10 Apr | 1798.80 | 8.5 | -8.5 | 39.37 | 93 | 25 | 118 |
| 9 Apr | 1739.40 | 16.9 | 4.75 | 38.93 | 65 | 5 | 93 |
| 8 Apr | 1781.40 | 11.85 | -31 | 40.64 | 130 | -32 | 88 |
| 7 Apr | 1671.30 | 43.45 | -0.65 | 44.27 | 456 | 16 | 120 |
| 6 Apr | 1670.60 | 45.5 | -12.8 | 44.49 | 160 | 7 | 104 |
| 2 Apr | 1642.60 | 57.95 | 10.3 | 44.14 | 312 | 46 | 99 |
| 1 Apr | 1668.40 | 47.95 | -11.05 | 42.32 | 154 | 21 | 53 |
| 30 Mar | 1674.60 | 61.35 | 20.7 | 51.27 | 32 | 24 | 32 |
| 27 Mar | 1725.10 | 40.65 | 4.45 | 43.5 | 3 | 0 | 6 |
| 25 Mar | 1736.50 | 36.2 | 12.7 | 42.35 | 9 | 5 | 5 |
| 24 Mar | 1708.80 | 23.5 | 0 | 5.62 | 0 | 0 | 0 |
| 23 Mar | 1648.60 | 23.5 | 0 | 3.02 | 0 | 0 | 0 |
| 20 Mar | 1711.50 | 23.5 | 0 | 5.59 | 0 | 0 | 0 |
| 19 Mar | 1712.40 | 23.5 | 0 | 5.52 | 0 | 0 | 0 |
| 18 Mar | 1804.40 | 23.5 | 0 | 9.04 | 0 | 0 | 0 |
| 17 Mar | 1746.00 | 23.5 | 0 | 6.96 | 0 | 0 | 0 |
| 16 Mar | 1697.00 | 23.5 | 0 | 4.47 | 0 | 0 | 0 |
| 13 Mar | 1675.10 | 23.5 | 0 | 3.4 | 0 | 0 | 0 |
| 12 Mar | 1779.60 | 23.5 | 0 | 7.71 | 0 | 0 | 0 |
| 11 Mar | 1797.10 | 23.5 | 0 | 8.5 | 0 | 0 | 0 |
For Bharat Forge Ltd - strike price 1620 expiring on 28APR2026
Delta for 1620 PE is -0.01
Historical price for 1620 PE is as follows
On 24 Apr BHARATFORG was trading at 1856.00. The strike last trading price was 0.4, which was -0.65 lower than the previous day. The implied volatity was 54.07, the open interest changed by 0 which decreased total open position to 85
On 23 Apr BHARATFORG was trading at 1874.10. The strike last trading price was 1.05, which was 0.050000000000000044 higher than the previous day. The implied volatity was 58.19, the open interest changed by -5 which decreased total open position to 85
On 22 Apr BHARATFORG was trading at 1903.20. The strike last trading price was 1, which was 1 higher than the previous day. The implied volatity was 55.98, the open interest changed by 0 which decreased total open position to 90
On 21 Apr BHARATFORG was trading at 1895.80. The strike last trading price was 1, which was -0.7 lower than the previous day. The implied volatity was 55.98, the open interest changed by -1 which decreased total open position to 91
On 20 Apr BHARATFORG was trading at 1866.20. The strike last trading price was 1.7, which was -0.8 lower than the previous day. The implied volatity was 52.8, the open interest changed by -9 which decreased total open position to 93
On 17 Apr BHARATFORG was trading at 1860.50. The strike last trading price was 2.5, which was -0.7000000000000002 lower than the previous day. The implied volatity was 47.03, the open interest changed by -4 which decreased total open position to 102
On 16 Apr BHARATFORG was trading at 1855.80. The strike last trading price was 3.2, which was -1.2999999999999998 lower than the previous day. The implied volatity was 46.53, the open interest changed by -8 which decreased total open position to 104
On 15 Apr BHARATFORG was trading at 1831.60. The strike last trading price was 4.4, which was -3.4499999999999993 lower than the previous day. The implied volatity was 43.88, the open interest changed by -17 which decreased total open position to 113
On 13 Apr BHARATFORG was trading at 1801.30. The strike last trading price was 7.75, which was -0.8499999999999996 lower than the previous day. The implied volatity was 42.25, the open interest changed by 11 which increased total open position to 130
On 10 Apr BHARATFORG was trading at 1798.80. The strike last trading price was 8.5, which was -8.5 lower than the previous day. The implied volatity was 39.37, the open interest changed by 25 which increased total open position to 118
On 9 Apr BHARATFORG was trading at 1739.40. The strike last trading price was 16.9, which was 4.75 higher than the previous day. The implied volatity was 38.93, the open interest changed by 5 which increased total open position to 93
On 8 Apr BHARATFORG was trading at 1781.40. The strike last trading price was 11.85, which was -31 lower than the previous day. The implied volatity was 40.64, the open interest changed by -32 which decreased total open position to 88
On 7 Apr BHARATFORG was trading at 1671.30. The strike last trading price was 43.45, which was -0.65 lower than the previous day. The implied volatity was 44.27, the open interest changed by 16 which increased total open position to 120
On 6 Apr BHARATFORG was trading at 1670.60. The strike last trading price was 45.5, which was -12.8 lower than the previous day. The implied volatity was 44.49, the open interest changed by 7 which increased total open position to 104
On 2 Apr BHARATFORG was trading at 1642.60. The strike last trading price was 57.95, which was 10.3 higher than the previous day. The implied volatity was 44.14, the open interest changed by 46 which increased total open position to 99
On 1 Apr BHARATFORG was trading at 1668.40. The strike last trading price was 47.95, which was -11.05 lower than the previous day. The implied volatity was 42.32, the open interest changed by 21 which increased total open position to 53
On 30 Mar BHARATFORG was trading at 1674.60. The strike last trading price was 61.35, which was 20.7 higher than the previous day. The implied volatity was 51.27, the open interest changed by 24 which increased total open position to 32
On 27 Mar BHARATFORG was trading at 1725.10. The strike last trading price was 40.65, which was 4.45 higher than the previous day. The implied volatity was 43.5, the open interest changed by 0 which decreased total open position to 6
On 25 Mar BHARATFORG was trading at 1736.50. The strike last trading price was 36.2, which was 12.7 higher than the previous day. The implied volatity was 42.35, the open interest changed by 5 which increased total open position to 5
On 24 Mar BHARATFORG was trading at 1708.80. The strike last trading price was 23.5, which was 0 lower than the previous day. The implied volatity was 5.62, 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 23.5, which was 0 lower than the previous day. The implied volatity was 3.02, 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 23.5, which was 0 lower than the previous day. The implied volatity was 5.59, 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 23.5, 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 18 Mar BHARATFORG was trading at 1804.40. The strike last trading price was 23.5, which was 0 lower than the previous day. The implied volatity was 9.04, 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 23.5, which was 0 lower than the previous day. The implied volatity was 6.96, 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 23.5, which was 0 lower than the previous day. The implied volatity was 4.47, 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 23.5, which was 0 lower than the previous day. The implied volatity was 3.4, 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 23.5, which was 0 lower than the previous day. The implied volatity was 7.71, 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 23.5, which was 0 lower than the previous day. The implied volatity was 8.5, the open interest changed by 0 which decreased total open position to 0
