BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
24 Apr 2026 01:31 PM IST
| BHARATFORG 28-Apr-2026 (4d) 1640 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.98
Vega: 0
Theta: -0.41
Gamma: 0.00045
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1853.60 | 208 | -5 | 55.45 | 9 | -4 | 62 | |||||||||
| 23 Apr | 1874.10 | 213 | -45 | 52.25 | 1 | 0 | 67 | |||||||||
| 22 Apr | 1903.20 | 258 | 6 | 55 | 1 | 0 | 68 | |||||||||
| 21 Apr | 1895.80 | 252 | 32 | 52.59 | 2 | -1 | 69 | |||||||||
| 20 Apr | 1866.20 | 220 | 0 | - | 0 | 0 | 70 | |||||||||
| 17 Apr | 1860.50 | 220 | 10.650000000000006 | 44.47 | 2 | -1 | 71 | |||||||||
| 16 Apr | 1855.80 | 209.35 | 13.349999999999994 | 44.37 | 4 | -1 | 71 | |||||||||
| 15 Apr | 1831.60 | 196 | 25.400000000000006 | 28.78 | 10 | -3 | 74 | |||||||||
| 13 Apr | 1801.30 | 171.15 | -2.1999999999999886 | 39.9 | 2 | 0 | 78 | |||||||||
| 10 Apr | 1798.80 | 171.4 | 42.55000000000001 | 39.89 | 6 | -2 | 77 | |||||||||
| 9 Apr | 1739.40 | 128.85 | -35.7 | 41.97 | 5 | 0 | 79 | |||||||||
|
|
||||||||||||||||
| 8 Apr | 1781.40 | 164.05 | 77.65 | 37.56 | 82 | -8 | 80 | |||||||||
| 7 Apr | 1671.30 | 85.65 | 2.35 | 40.16 | 410 | 26 | 89 | |||||||||
| 6 Apr | 1670.60 | 83.1 | 9.2 | 37.83 | 252 | 4 | 69 | |||||||||
| 2 Apr | 1642.60 | 74.75 | -13.1 | 36.64 | 289 | 34 | 69 | |||||||||
| 1 Apr | 1668.40 | 87.1 | -41.15 | 35.71 | 81 | 17 | 35 | |||||||||
| 30 Mar | 1674.60 | 128.25 | -11.75 | - | 0 | 1 | 0 | |||||||||
| 27 Mar | 1725.10 | 128.25 | -11.75 | 36.91 | 1 | 0 | 17 | |||||||||
| 25 Mar | 1736.50 | 140 | 18 | 35.2 | 4 | -1 | 16 | |||||||||
| 24 Mar | 1708.80 | 122 | 27.7 | 34.56 | 13 | 0 | 17 | |||||||||
| 23 Mar | 1648.60 | 91.75 | -21.95 | 35.45 | 9 | 6 | 17 | |||||||||
| 20 Mar | 1711.50 | 110 | -42 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1712.40 | 110 | -42 | - | 0 | 0 | 11 | |||||||||
| 18 Mar | 1804.40 | 110 | -42 | - | 0 | 0 | 11 | |||||||||
| 17 Mar | 1746.00 | 110 | -42 | - | 4 | 0 | 11 | |||||||||
| 16 Mar | 1697.00 | 110 | -42 | - | 4 | 4 | 0 | |||||||||
| 13 Mar | 1675.10 | 110 | -42 | 35.35 | 4 | 3 | 10 | |||||||||
| 12 Mar | 1779.60 | 152 | -108 | 12.01 | 6 | 4 | 5 | |||||||||
| 11 Mar | 1797.10 | 260 | 224.65 | - | 1 | 0 | 1 | |||||||||
| 10 Mar | 1842.20 | 260 | 224.65 | - | 1 | 0 | 1 | |||||||||
| 9 Mar | 1862.30 | 260 | 224.65 | 36.15 | 1 | 0 | 0 | |||||||||
| 25 Feb | 1902.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 1858.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 1832.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 1780.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 1758.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 1771.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 1751.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 1727.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 1738.80 | 0 | 0 | - | 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 | 0.64 | 0 | 0 | 0 | |||||||||
| 9 Feb | 1590.40 | 0 | 0 | 0.53 | 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 | 0.62 | 0 | 0 | 0 | |||||||||
| 3 Feb | 1539.00 | 0 | 0 | 2.43 | 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 1640 expiring on 28APR2026
Delta for 1640 CE is 0.98
Historical price for 1640 CE is as follows
On 24 Apr BHARATFORG was trading at 1853.60. The strike last trading price was 208, which was -5 lower than the previous day. The implied volatity was 55.45, the open interest changed by -4 which decreased total open position to 62
On 23 Apr BHARATFORG was trading at 1874.10. The strike last trading price was 213, which was -45 lower than the previous day. The implied volatity was 52.25, the open interest changed by 0 which decreased total open position to 67
On 22 Apr BHARATFORG was trading at 1903.20. The strike last trading price was 258, which was 6 higher than the previous day. The implied volatity was 55, the open interest changed by 0 which decreased total open position to 68
On 21 Apr BHARATFORG was trading at 1895.80. The strike last trading price was 252, which was 32 higher than the previous day. The implied volatity was 52.59, the open interest changed by -1 which decreased total open position to 69
On 20 Apr BHARATFORG was trading at 1866.20. The strike last trading price was 220, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70
On 17 Apr BHARATFORG was trading at 1860.50. The strike last trading price was 220, which was 10.650000000000006 higher than the previous day. The implied volatity was 44.47, the open interest changed by -1 which decreased total open position to 71
On 16 Apr BHARATFORG was trading at 1855.80. The strike last trading price was 209.35, which was 13.349999999999994 higher than the previous day. The implied volatity was 44.37, the open interest changed by -1 which decreased total open position to 71
On 15 Apr BHARATFORG was trading at 1831.60. The strike last trading price was 196, which was 25.400000000000006 higher than the previous day. The implied volatity was 28.78, the open interest changed by -3 which decreased total open position to 74
On 13 Apr BHARATFORG was trading at 1801.30. The strike last trading price was 171.15, which was -2.1999999999999886 lower than the previous day. The implied volatity was 39.9, the open interest changed by 0 which decreased total open position to 78
On 10 Apr BHARATFORG was trading at 1798.80. The strike last trading price was 171.4, which was 42.55000000000001 higher than the previous day. The implied volatity was 39.89, the open interest changed by -2 which decreased total open position to 77
On 9 Apr BHARATFORG was trading at 1739.40. The strike last trading price was 128.85, which was -35.7 lower than the previous day. The implied volatity was 41.97, the open interest changed by 0 which decreased total open position to 79
On 8 Apr BHARATFORG was trading at 1781.40. The strike last trading price was 164.05, which was 77.65 higher than the previous day. The implied volatity was 37.56, the open interest changed by -8 which decreased total open position to 80
On 7 Apr BHARATFORG was trading at 1671.30. The strike last trading price was 85.65, which was 2.35 higher than the previous day. The implied volatity was 40.16, the open interest changed by 26 which increased total open position to 89
On 6 Apr BHARATFORG was trading at 1670.60. The strike last trading price was 83.1, which was 9.2 higher than the previous day. The implied volatity was 37.83, the open interest changed by 4 which increased total open position to 69
On 2 Apr BHARATFORG was trading at 1642.60. The strike last trading price was 74.75, which was -13.1 lower than the previous day. The implied volatity was 36.64, the open interest changed by 34 which increased total open position to 69
On 1 Apr BHARATFORG was trading at 1668.40. The strike last trading price was 87.1, which was -41.15 lower than the previous day. The implied volatity was 35.71, the open interest changed by 17 which increased total open position to 35
On 30 Mar BHARATFORG was trading at 1674.60. The strike last trading price was 128.25, which was -11.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 27 Mar BHARATFORG was trading at 1725.10. The strike last trading price was 128.25, which was -11.75 lower than the previous day. The implied volatity was 36.91, the open interest changed by 0 which decreased total open position to 17
On 25 Mar BHARATFORG was trading at 1736.50. The strike last trading price was 140, which was 18 higher than the previous day. The implied volatity was 35.2, the open interest changed by -1 which decreased total open position to 16
On 24 Mar BHARATFORG was trading at 1708.80. The strike last trading price was 122, which was 27.7 higher than the previous day. The implied volatity was 34.56, the open interest changed by 0 which decreased total open position to 17
On 23 Mar BHARATFORG was trading at 1648.60. The strike last trading price was 91.75, which was -21.95 lower than the previous day. The implied volatity was 35.45, the open interest changed by 6 which increased total open position to 17
On 20 Mar BHARATFORG was trading at 1711.50. The strike last trading price was 110, which was -42 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 110, which was -42 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 18 Mar BHARATFORG was trading at 1804.40. The strike last trading price was 110, which was -42 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 17 Mar BHARATFORG was trading at 1746.00. The strike last trading price was 110, which was -42 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 16 Mar BHARATFORG was trading at 1697.00. The strike last trading price was 110, which was -42 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0
On 13 Mar BHARATFORG was trading at 1675.10. The strike last trading price was 110, which was -42 lower than the previous day. The implied volatity was 35.35, the open interest changed by 3 which increased total open position to 10
On 12 Mar BHARATFORG was trading at 1779.60. The strike last trading price was 152, which was -108 lower than the previous day. The implied volatity was 12.01, the open interest changed by 4 which increased total open position to 5
On 11 Mar BHARATFORG was trading at 1797.10. The strike last trading price was 260, which was 224.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar BHARATFORG was trading at 1842.20. The strike last trading price was 260, which was 224.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Mar BHARATFORG was trading at 1862.30. The strike last trading price was 260, which was 224.65 higher than the previous day. The implied volatity was 36.15, 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 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 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 -, 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 -, 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 -, 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 -, 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 -, 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 -, 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 -, 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 0.64, 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 0.53, 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 0.62, 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 2.43, 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
| BHARATFORG 28-Apr-2026 (4d) 1640 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0
Theta: -0.31
Gamma: 0.0004
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1853.60 | 0.9 | 0.9 | 53.56 | 0 | 0 | 102 |
| 23 Apr | 1874.10 | 0.9 | -0.09999999999999998 | 53.56 | 18 | 7 | 103 |
| 22 Apr | 1903.20 | 1 | -0.19999999999999996 | 55.89 | 6 | -3 | 97 |
| 21 Apr | 1895.80 | 1.2 | -0.7 | 52.26 | 15 | -8 | 101 |
| 20 Apr | 1866.20 | 1.6 | -1.5 | 46.57 | 47 | -3 | 110 |
| 17 Apr | 1860.50 | 3.1 | -0.9499999999999997 | 44.77 | 20 | -7 | 114 |
| 16 Apr | 1855.80 | 4 | -1.5499999999999998 | 44.71 | 50 | -18 | 122 |
| 15 Apr | 1831.60 | 5.35 | -4.6 | 42.64 | 98 | -24 | 140 |
| 13 Apr | 1801.30 | 9.9 | -0.7999999999999989 | 42.07 | 170 | 7 | 168 |
| 10 Apr | 1798.80 | 10.6 | -10.4 | 38.59 | 149 | 15 | 164 |
| 9 Apr | 1739.40 | 20.85 | 6.05 | 38.3 | 123 | -13 | 148 |
| 8 Apr | 1781.40 | 14.85 | -34.85 | 40.26 | 276 | -45 | 165 |
| 7 Apr | 1671.30 | 50.5 | -1.8 | 43.59 | 652 | 48 | 211 |
| 6 Apr | 1670.60 | 53.15 | -14 | 44.15 | 232 | 24 | 159 |
| 2 Apr | 1642.60 | 66.55 | 10.25 | 43.83 | 296 | 56 | 138 |
| 1 Apr | 1668.40 | 57.5 | -9.95 | 42.9 | 214 | 10 | 79 |
| 30 Mar | 1674.60 | 70 | 24.55 | 51.47 | 204 | 8 | 67 |
| 27 Mar | 1725.10 | 45.45 | 7.5 | 42.42 | 83 | -3 | 59 |
| 25 Mar | 1736.50 | 39.7 | -9.1 | 40.84 | 49 | -9 | 61 |
| 24 Mar | 1708.80 | 48.55 | -27.05 | 41.1 | 60 | 14 | 69 |
| 23 Mar | 1648.60 | 75.15 | 36.15 | 44.59 | 38 | 23 | 54 |
| 20 Mar | 1711.50 | 39 | -10.4 | 35.01 | 2 | -1 | 31 |
| 19 Mar | 1712.40 | 49.4 | 24.4 | 40.05 | 14 | 5 | 31 |
| 18 Mar | 1804.40 | 25 | -33 | 37.26 | 12 | 1 | 28 |
| 17 Mar | 1746.00 | 58 | 25 | - | 9 | 0 | 27 |
| 16 Mar | 1697.00 | 58 | 25 | - | 9 | -2 | 0 |
| 13 Mar | 1675.10 | 58 | 25 | 34.7 | 9 | -1 | 28 |
| 12 Mar | 1779.60 | 33 | 2.25 | 37.26 | 5 | 0 | 28 |
| 11 Mar | 1797.10 | 32 | 12.2 | 39.05 | 12 | 5 | 27 |
| 10 Mar | 1842.20 | 19.6 | -1.95 | 36.29 | 14 | 9 | 20 |
| 9 Mar | 1862.30 | 21.55 | -210.2 | 38.6 | 12 | 10 | 10 |
| 25 Feb | 1902.00 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 1858.30 | 0 | 0 | 8.36 | 0 | 0 | 0 |
| 23 Feb | 1832.00 | 0 | 0 | 7.6 | 0 | 0 | 0 |
| 20 Feb | 1780.00 | 0 | 0 | 5.84 | 0 | 0 | 0 |
| 19 Feb | 1758.20 | 0 | 0 | 5.26 | 0 | 0 | 0 |
| 18 Feb | 1771.40 | 0 | 0 | 5.51 | 0 | 0 | 0 |
| 17 Feb | 1751.20 | 0 | 0 | 4.9 | 0 | 0 | 0 |
| 16 Feb | 1727.40 | 0 | 0 | 4.41 | 0 | 0 | 0 |
| 13 Feb | 1738.80 | 0 | 0 | 4.65 | 0 | 0 | 0 |
| 12 Feb | 1726.70 | 0 | 0 | 4.2 | 0 | 0 | 0 |
| 11 Feb | 1676.40 | 0 | 0 | 2.53 | 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 | - | 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 1640 expiring on 28APR2026
Delta for 1640 PE is -0.02
Historical price for 1640 PE is as follows
On 24 Apr BHARATFORG was trading at 1853.60. The strike last trading price was 0.9, which was 0.9 higher than the previous day. The implied volatity was 53.56, the open interest changed by 0 which decreased total open position to 102
On 23 Apr BHARATFORG was trading at 1874.10. The strike last trading price was 0.9, which was -0.09999999999999998 lower than the previous day. The implied volatity was 53.56, the open interest changed by 7 which increased total open position to 103
On 22 Apr BHARATFORG was trading at 1903.20. The strike last trading price was 1, which was -0.19999999999999996 lower than the previous day. The implied volatity was 55.89, the open interest changed by -3 which decreased total open position to 97
On 21 Apr BHARATFORG was trading at 1895.80. The strike last trading price was 1.2, which was -0.7 lower than the previous day. The implied volatity was 52.26, the open interest changed by -8 which decreased total open position to 101
On 20 Apr BHARATFORG was trading at 1866.20. The strike last trading price was 1.6, which was -1.5 lower than the previous day. The implied volatity was 46.57, the open interest changed by -3 which decreased total open position to 110
On 17 Apr BHARATFORG was trading at 1860.50. The strike last trading price was 3.1, which was -0.9499999999999997 lower than the previous day. The implied volatity was 44.77, the open interest changed by -7 which decreased total open position to 114
On 16 Apr BHARATFORG was trading at 1855.80. The strike last trading price was 4, which was -1.5499999999999998 lower than the previous day. The implied volatity was 44.71, the open interest changed by -18 which decreased total open position to 122
On 15 Apr BHARATFORG was trading at 1831.60. The strike last trading price was 5.35, which was -4.6 lower than the previous day. The implied volatity was 42.64, the open interest changed by -24 which decreased total open position to 140
On 13 Apr BHARATFORG was trading at 1801.30. The strike last trading price was 9.9, which was -0.7999999999999989 lower than the previous day. The implied volatity was 42.07, the open interest changed by 7 which increased total open position to 168
On 10 Apr BHARATFORG was trading at 1798.80. The strike last trading price was 10.6, which was -10.4 lower than the previous day. The implied volatity was 38.59, the open interest changed by 15 which increased total open position to 164
On 9 Apr BHARATFORG was trading at 1739.40. The strike last trading price was 20.85, which was 6.05 higher than the previous day. The implied volatity was 38.3, the open interest changed by -13 which decreased total open position to 148
On 8 Apr BHARATFORG was trading at 1781.40. The strike last trading price was 14.85, which was -34.85 lower than the previous day. The implied volatity was 40.26, the open interest changed by -45 which decreased total open position to 165
On 7 Apr BHARATFORG was trading at 1671.30. The strike last trading price was 50.5, which was -1.8 lower than the previous day. The implied volatity was 43.59, the open interest changed by 48 which increased total open position to 211
On 6 Apr BHARATFORG was trading at 1670.60. The strike last trading price was 53.15, which was -14 lower than the previous day. The implied volatity was 44.15, the open interest changed by 24 which increased total open position to 159
On 2 Apr BHARATFORG was trading at 1642.60. The strike last trading price was 66.55, which was 10.25 higher than the previous day. The implied volatity was 43.83, the open interest changed by 56 which increased total open position to 138
On 1 Apr BHARATFORG was trading at 1668.40. The strike last trading price was 57.5, which was -9.95 lower than the previous day. The implied volatity was 42.9, the open interest changed by 10 which increased total open position to 79
On 30 Mar BHARATFORG was trading at 1674.60. The strike last trading price was 70, which was 24.55 higher than the previous day. The implied volatity was 51.47, the open interest changed by 8 which increased total open position to 67
On 27 Mar BHARATFORG was trading at 1725.10. The strike last trading price was 45.45, which was 7.5 higher than the previous day. The implied volatity was 42.42, the open interest changed by -3 which decreased total open position to 59
On 25 Mar BHARATFORG was trading at 1736.50. The strike last trading price was 39.7, which was -9.1 lower than the previous day. The implied volatity was 40.84, the open interest changed by -9 which decreased total open position to 61
On 24 Mar BHARATFORG was trading at 1708.80. The strike last trading price was 48.55, which was -27.05 lower than the previous day. The implied volatity was 41.1, the open interest changed by 14 which increased total open position to 69
On 23 Mar BHARATFORG was trading at 1648.60. The strike last trading price was 75.15, which was 36.15 higher than the previous day. The implied volatity was 44.59, the open interest changed by 23 which increased total open position to 54
On 20 Mar BHARATFORG was trading at 1711.50. The strike last trading price was 39, which was -10.4 lower than the previous day. The implied volatity was 35.01, the open interest changed by -1 which decreased total open position to 31
On 19 Mar BHARATFORG was trading at 1712.40. The strike last trading price was 49.4, which was 24.4 higher than the previous day. The implied volatity was 40.05, the open interest changed by 5 which increased total open position to 31
On 18 Mar BHARATFORG was trading at 1804.40. The strike last trading price was 25, which was -33 lower than the previous day. The implied volatity was 37.26, the open interest changed by 1 which increased total open position to 28
On 17 Mar BHARATFORG was trading at 1746.00. The strike last trading price was 58, which was 25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 16 Mar BHARATFORG was trading at 1697.00. The strike last trading price was 58, which was 25 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0
On 13 Mar BHARATFORG was trading at 1675.10. The strike last trading price was 58, which was 25 higher than the previous day. The implied volatity was 34.7, the open interest changed by -1 which decreased total open position to 28
On 12 Mar BHARATFORG was trading at 1779.60. The strike last trading price was 33, which was 2.25 higher than the previous day. The implied volatity was 37.26, the open interest changed by 0 which decreased total open position to 28
On 11 Mar BHARATFORG was trading at 1797.10. The strike last trading price was 32, which was 12.2 higher than the previous day. The implied volatity was 39.05, the open interest changed by 5 which increased total open position to 27
On 10 Mar BHARATFORG was trading at 1842.20. The strike last trading price was 19.6, which was -1.95 lower than the previous day. The implied volatity was 36.29, the open interest changed by 9 which increased total open position to 20
On 9 Mar BHARATFORG was trading at 1862.30. The strike last trading price was 21.55, which was -210.2 lower than the previous day. The implied volatity was 38.6, the open interest changed by 10 which increased total open position to 10
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 0, which was 0 lower than the previous day. The implied volatity was 8.36, 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 7.6, 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 5.84, 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 5.26, 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 5.51, 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 4.9, 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 4.41, 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 4.65, 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 4.2, 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 2.53, 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 -, 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
