BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
24 Apr 2026 04:10 PM IST
| BHARATFORG 28-Apr-2026 (4d) 1660 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.98
Vega: 0
Theta: -0.38
Gamma: 0.00049
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1856.00 | 195.5 | 5.449999999999989 | 51.6 | 17 | -10 | 73 | |||||||||
| 23 Apr | 1874.10 | 190.05 | -47.94999999999999 | 49.7 | 1 | 0 | 84 | |||||||||
| 22 Apr | 1903.20 | 238 | 26 | 52.43 | 4 | -1 | 86 | |||||||||
| 21 Apr | 1895.80 | 212 | 2.8499999999999943 | 52.95 | 0 | 0 | 87 | |||||||||
| 20 Apr | 1866.20 | 212 | 16.5 | 52.95 | 1 | 0 | 88 | |||||||||
| 17 Apr | 1860.50 | 195.5 | 13.5 | 41.86 | 7 | -6 | 89 | |||||||||
| 16 Apr | 1855.80 | 182 | 16.349999999999994 | 29.53 | 5 | 0 | 98 | |||||||||
| 15 Apr | 1831.60 | 165.65 | 0.5 | 40.76 | 8 | 0 | 99 | |||||||||
| 13 Apr | 1801.30 | 165.15 | 9.150000000000006 | 40.45 | 8 | -1 | 101 | |||||||||
| 10 Apr | 1798.80 | 155.9 | 41.10000000000001 | 38.29 | 17 | -6 | 105 | |||||||||
| 9 Apr | 1739.40 | 114.45 | -32.45 | 41.65 | 37 | -1 | 112 | |||||||||
| 8 Apr | 1781.40 | 146.65 | 71.75 | 36.47 | 184 | -52 | 115 | |||||||||
| 7 Apr | 1671.30 | 74.9 | 2.05 | 40.36 | 897 | 53 | 168 | |||||||||
| 6 Apr | 1670.60 | 71.8 | 9.1 | 37.71 | 545 | 53 | 118 | |||||||||
| 2 Apr | 1642.60 | 64 | -12.4 | 36.25 | 298 | -19 | 65 | |||||||||
| 1 Apr | 1668.40 | 74.6 | -0.4 | 34.64 | 316 | 34 | 84 | |||||||||
| 30 Mar | 1674.60 | 69 | -38.15 | 25.8 | 95 | 36 | 51 | |||||||||
| 27 Mar | 1725.10 | 106.9 | -19.9 | 32.29 | 15 | 3 | 16 | |||||||||
| 25 Mar | 1736.50 | 125.6 | 20.1 | 34.81 | 7 | 0 | 12 | |||||||||
| 24 Mar | 1708.80 | 105.5 | 22.5 | 32.61 | 15 | 8 | 12 | |||||||||
| 23 Mar | 1648.60 | 83 | -96.25 | 36.32 | 3 | 1 | 4 | |||||||||
| 20 Mar | 1711.50 | 179.25 | 92.35 | - | 0 | 0 | 3 | |||||||||
| 19 Mar | 1712.40 | 179.25 | 92.35 | - | 0 | 0 | 3 | |||||||||
|
|
||||||||||||||||
| 18 Mar | 1804.40 | 179.25 | 92.35 | 34.93 | 1 | 0 | 4 | |||||||||
| 17 Mar | 1746.00 | 86.9 | -38.1 | - | 1 | 0 | 4 | |||||||||
| 16 Mar | 1697.00 | 86.9 | -38.1 | 25.72 | 1 | 0 | 3 | |||||||||
| 13 Mar | 1675.10 | 125 | -20 | 46.53 | 1 | 3 | 0 | |||||||||
| 12 Mar | 1779.60 | 145 | -104 | 20.43 | 3 | 2 | 2 | |||||||||
| 11 Mar | 1797.10 | 249 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1842.20 | 249 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1862.30 | 249 | 0 | - | 0 | 0 | 0 | |||||||||
For Bharat Forge Ltd - strike price 1660 expiring on 28APR2026
Delta for 1660 CE is 0.98
Historical price for 1660 CE is as follows
On 24 Apr BHARATFORG was trading at 1856.00. The strike last trading price was 195.5, which was 5.449999999999989 higher than the previous day. The implied volatity was 51.6, the open interest changed by -10 which decreased total open position to 73
On 23 Apr BHARATFORG was trading at 1874.10. The strike last trading price was 190.05, which was -47.94999999999999 lower than the previous day. The implied volatity was 49.7, the open interest changed by 0 which decreased total open position to 84
On 22 Apr BHARATFORG was trading at 1903.20. The strike last trading price was 238, which was 26 higher than the previous day. The implied volatity was 52.43, the open interest changed by -1 which decreased total open position to 86
On 21 Apr BHARATFORG was trading at 1895.80. The strike last trading price was 212, which was 2.8499999999999943 higher than the previous day. The implied volatity was 52.95, the open interest changed by 0 which decreased total open position to 87
On 20 Apr BHARATFORG was trading at 1866.20. The strike last trading price was 212, which was 16.5 higher than the previous day. The implied volatity was 52.95, the open interest changed by 0 which decreased total open position to 88
On 17 Apr BHARATFORG was trading at 1860.50. The strike last trading price was 195.5, which was 13.5 higher than the previous day. The implied volatity was 41.86, the open interest changed by -6 which decreased total open position to 89
On 16 Apr BHARATFORG was trading at 1855.80. The strike last trading price was 182, which was 16.349999999999994 higher than the previous day. The implied volatity was 29.53, the open interest changed by 0 which decreased total open position to 98
On 15 Apr BHARATFORG was trading at 1831.60. The strike last trading price was 165.65, which was 0.5 higher than the previous day. The implied volatity was 40.76, the open interest changed by 0 which decreased total open position to 99
On 13 Apr BHARATFORG was trading at 1801.30. The strike last trading price was 165.15, which was 9.150000000000006 higher than the previous day. The implied volatity was 40.45, the open interest changed by -1 which decreased total open position to 101
On 10 Apr BHARATFORG was trading at 1798.80. The strike last trading price was 155.9, which was 41.10000000000001 higher than the previous day. The implied volatity was 38.29, the open interest changed by -6 which decreased total open position to 105
On 9 Apr BHARATFORG was trading at 1739.40. The strike last trading price was 114.45, which was -32.45 lower than the previous day. The implied volatity was 41.65, the open interest changed by -1 which decreased total open position to 112
On 8 Apr BHARATFORG was trading at 1781.40. The strike last trading price was 146.65, which was 71.75 higher than the previous day. The implied volatity was 36.47, the open interest changed by -52 which decreased total open position to 115
On 7 Apr BHARATFORG was trading at 1671.30. The strike last trading price was 74.9, which was 2.05 higher than the previous day. The implied volatity was 40.36, the open interest changed by 53 which increased total open position to 168
On 6 Apr BHARATFORG was trading at 1670.60. The strike last trading price was 71.8, which was 9.1 higher than the previous day. The implied volatity was 37.71, the open interest changed by 53 which increased total open position to 118
On 2 Apr BHARATFORG was trading at 1642.60. The strike last trading price was 64, which was -12.4 lower than the previous day. The implied volatity was 36.25, the open interest changed by -19 which decreased total open position to 65
On 1 Apr BHARATFORG was trading at 1668.40. The strike last trading price was 74.6, which was -0.4 lower than the previous day. The implied volatity was 34.64, the open interest changed by 34 which increased total open position to 84
On 30 Mar BHARATFORG was trading at 1674.60. The strike last trading price was 69, which was -38.15 lower than the previous day. The implied volatity was 25.8, the open interest changed by 36 which increased total open position to 51
On 27 Mar BHARATFORG was trading at 1725.10. The strike last trading price was 106.9, which was -19.9 lower than the previous day. The implied volatity was 32.29, the open interest changed by 3 which increased total open position to 16
On 25 Mar BHARATFORG was trading at 1736.50. The strike last trading price was 125.6, which was 20.1 higher than the previous day. The implied volatity was 34.81, the open interest changed by 0 which decreased total open position to 12
On 24 Mar BHARATFORG was trading at 1708.80. The strike last trading price was 105.5, which was 22.5 higher than the previous day. The implied volatity was 32.61, the open interest changed by 8 which increased total open position to 12
On 23 Mar BHARATFORG was trading at 1648.60. The strike last trading price was 83, which was -96.25 lower than the previous day. The implied volatity was 36.32, the open interest changed by 1 which increased total open position to 4
On 20 Mar BHARATFORG was trading at 1711.50. The strike last trading price was 179.25, which was 92.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 19 Mar BHARATFORG was trading at 1712.40. The strike last trading price was 179.25, which was 92.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 18 Mar BHARATFORG was trading at 1804.40. The strike last trading price was 179.25, which was 92.35 higher than the previous day. The implied volatity was 34.93, the open interest changed by 0 which decreased total open position to 4
On 17 Mar BHARATFORG was trading at 1746.00. The strike last trading price was 86.9, which was -38.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 16 Mar BHARATFORG was trading at 1697.00. The strike last trading price was 86.9, which was -38.1 lower than the previous day. The implied volatity was 25.72, the open interest changed by 0 which decreased total open position to 3
On 13 Mar BHARATFORG was trading at 1675.10. The strike last trading price was 125, which was -20 lower than the previous day. The implied volatity was 46.53, the open interest changed by 3 which increased total open position to 0
On 12 Mar BHARATFORG was trading at 1779.60. The strike last trading price was 145, which was -104 lower than the previous day. The implied volatity was 20.43, the open interest changed by 2 which increased total open position to 2
On 11 Mar BHARATFORG was trading at 1797.10. The strike last trading price was 249, 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 249, 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 Mar BHARATFORG was trading at 1862.30. The strike last trading price was 249, 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) 1660 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0
Theta: -0.36
Gamma: 0.00052
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1856.00 | 0.85 | -0.15000000000000002 | 49.31 | 16 | -3 | 102 |
| 23 Apr | 1874.10 | 1 | -0.25 | 51.29 | 80 | -18 | 106 |
| 22 Apr | 1903.20 | 1.25 | -0.1499999999999999 | 54.33 | 10 | 0 | 124 |
| 21 Apr | 1895.80 | 1.4 | -1.0500000000000003 | 50.06 | 23 | -1 | 124 |
| 20 Apr | 1866.20 | 2.35 | -1.1 | 46.32 | 13 | -2 | 126 |
| 17 Apr | 1860.50 | 3.35 | -1.65 | 42.53 | 49 | -15 | 129 |
| 16 Apr | 1855.80 | 5 | -2 | 43.7 | 84 | -25 | 146 |
| 15 Apr | 1831.60 | 6.75 | -5.6 | 41.83 | 104 | 4 | 172 |
| 13 Apr | 1801.30 | 12 | -1.1500000000000004 | 40.49 | 146 | 7 | 168 |
| 10 Apr | 1798.80 | 13.25 | -12.8 | 37.89 | 159 | 38 | 161 |
| 9 Apr | 1739.40 | 26.65 | 8.9 | 38.51 | 200 | -41 | 124 |
| 8 Apr | 1781.40 | 17.75 | -40.4 | 39.27 | 278 | -14 | 165 |
| 7 Apr | 1671.30 | 58.5 | -2.35 | 42.98 | 347 | 13 | 178 |
| 6 Apr | 1670.60 | 61.4 | -15.25 | 43.65 | 247 | 27 | 164 |
| 2 Apr | 1642.60 | 74.6 | 9.85 | 42.74 | 208 | -6 | 138 |
| 1 Apr | 1668.40 | 66.6 | -9.65 | 42.92 | 327 | 85 | 143 |
| 30 Mar | 1674.60 | 80.1 | 23.1 | 52.09 | 102 | 13 | 59 |
| 27 Mar | 1725.10 | 57 | 13.2 | 44.66 | 44 | 20 | 47 |
| 25 Mar | 1736.50 | 44.6 | -12.65 | 39.87 | 23 | 14 | 27 |
| 24 Mar | 1708.80 | 57.25 | -28.75 | 41.64 | 38 | 6 | 12 |
| 23 Mar | 1648.60 | 86 | 36 | 45.2 | 5 | 2 | 6 |
| 20 Mar | 1711.50 | 50 | -15.1 | - | 0 | 0 | 4 |
| 19 Mar | 1712.40 | 50 | -15.1 | 36.74 | 5 | 3 | 4 |
| 18 Mar | 1804.40 | 65.1 | 33.35 | - | 0 | 0 | 1 |
| 17 Mar | 1746.00 | 65.1 | 33.35 | - | 1 | 0 | 1 |
| 16 Mar | 1697.00 | 65.1 | 33.35 | 38.52 | 1 | 0 | 0 |
| 13 Mar | 1675.10 | 31.75 | 0 | 1.5 | 0 | 0 | 0 |
| 12 Mar | 1779.60 | 31.75 | 0 | 5.67 | 0 | 0 | 0 |
| 11 Mar | 1797.10 | 31.75 | 0 | 6.4 | 0 | 0 | 0 |
| 10 Mar | 1842.20 | 31.75 | 0 | 8.54 | 0 | 0 | 0 |
| 9 Mar | 1862.30 | 31.75 | 0 | 8.95 | 0 | 0 | 0 |
For Bharat Forge Ltd - strike price 1660 expiring on 28APR2026
Delta for 1660 PE is -0.02
Historical price for 1660 PE is as follows
On 24 Apr BHARATFORG was trading at 1856.00. The strike last trading price was 0.85, which was -0.15000000000000002 lower than the previous day. The implied volatity was 49.31, the open interest changed by -3 which decreased total open position to 102
On 23 Apr BHARATFORG was trading at 1874.10. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was 51.29, the open interest changed by -18 which decreased total open position to 106
On 22 Apr BHARATFORG was trading at 1903.20. The strike last trading price was 1.25, which was -0.1499999999999999 lower than the previous day. The implied volatity was 54.33, the open interest changed by 0 which decreased total open position to 124
On 21 Apr BHARATFORG was trading at 1895.80. The strike last trading price was 1.4, which was -1.0500000000000003 lower than the previous day. The implied volatity was 50.06, the open interest changed by -1 which decreased total open position to 124
On 20 Apr BHARATFORG was trading at 1866.20. The strike last trading price was 2.35, which was -1.1 lower than the previous day. The implied volatity was 46.32, the open interest changed by -2 which decreased total open position to 126
On 17 Apr BHARATFORG was trading at 1860.50. The strike last trading price was 3.35, which was -1.65 lower than the previous day. The implied volatity was 42.53, the open interest changed by -15 which decreased total open position to 129
On 16 Apr BHARATFORG was trading at 1855.80. The strike last trading price was 5, which was -2 lower than the previous day. The implied volatity was 43.7, the open interest changed by -25 which decreased total open position to 146
On 15 Apr BHARATFORG was trading at 1831.60. The strike last trading price was 6.75, which was -5.6 lower than the previous day. The implied volatity was 41.83, the open interest changed by 4 which increased total open position to 172
On 13 Apr BHARATFORG was trading at 1801.30. The strike last trading price was 12, which was -1.1500000000000004 lower than the previous day. The implied volatity was 40.49, 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 13.25, which was -12.8 lower than the previous day. The implied volatity was 37.89, the open interest changed by 38 which increased total open position to 161
On 9 Apr BHARATFORG was trading at 1739.40. The strike last trading price was 26.65, which was 8.9 higher than the previous day. The implied volatity was 38.51, the open interest changed by -41 which decreased total open position to 124
On 8 Apr BHARATFORG was trading at 1781.40. The strike last trading price was 17.75, which was -40.4 lower than the previous day. The implied volatity was 39.27, the open interest changed by -14 which decreased total open position to 165
On 7 Apr BHARATFORG was trading at 1671.30. The strike last trading price was 58.5, which was -2.35 lower than the previous day. The implied volatity was 42.98, the open interest changed by 13 which increased total open position to 178
On 6 Apr BHARATFORG was trading at 1670.60. The strike last trading price was 61.4, which was -15.25 lower than the previous day. The implied volatity was 43.65, the open interest changed by 27 which increased total open position to 164
On 2 Apr BHARATFORG was trading at 1642.60. The strike last trading price was 74.6, which was 9.85 higher than the previous day. The implied volatity was 42.74, the open interest changed by -6 which decreased total open position to 138
On 1 Apr BHARATFORG was trading at 1668.40. The strike last trading price was 66.6, which was -9.65 lower than the previous day. The implied volatity was 42.92, the open interest changed by 85 which increased total open position to 143
On 30 Mar BHARATFORG was trading at 1674.60. The strike last trading price was 80.1, which was 23.1 higher than the previous day. The implied volatity was 52.09, the open interest changed by 13 which increased total open position to 59
On 27 Mar BHARATFORG was trading at 1725.10. The strike last trading price was 57, which was 13.2 higher than the previous day. The implied volatity was 44.66, the open interest changed by 20 which increased total open position to 47
On 25 Mar BHARATFORG was trading at 1736.50. The strike last trading price was 44.6, which was -12.65 lower than the previous day. The implied volatity was 39.87, the open interest changed by 14 which increased total open position to 27
On 24 Mar BHARATFORG was trading at 1708.80. The strike last trading price was 57.25, which was -28.75 lower than the previous day. The implied volatity was 41.64, the open interest changed by 6 which increased total open position to 12
On 23 Mar BHARATFORG was trading at 1648.60. The strike last trading price was 86, which was 36 higher than the previous day. The implied volatity was 45.2, the open interest changed by 2 which increased total open position to 6
On 20 Mar BHARATFORG was trading at 1711.50. The strike last trading price was 50, which was -15.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 19 Mar BHARATFORG was trading at 1712.40. The strike last trading price was 50, which was -15.1 lower than the previous day. The implied volatity was 36.74, the open interest changed by 3 which increased total open position to 4
On 18 Mar BHARATFORG was trading at 1804.40. The strike last trading price was 65.1, which was 33.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Mar BHARATFORG was trading at 1746.00. The strike last trading price was 65.1, which was 33.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar BHARATFORG was trading at 1697.00. The strike last trading price was 65.1, which was 33.35 higher than the previous day. The implied volatity was 38.52, 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 31.75, which was 0 lower than the previous day. The implied volatity was 1.5, 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 31.75, which was 0 lower than the previous day. The implied volatity was 5.67, 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 31.75, which was 0 lower than the previous day. The implied volatity was 6.4, 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 31.75, which was 0 lower than the previous day. The implied volatity was 8.54, 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 31.75, which was 0 lower than the previous day. The implied volatity was 8.95, the open interest changed by 0 which decreased total open position to 0
