BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
24 Apr 2026 01:31 PM IST
| BHARATFORG 28-Apr-2026 (4d) 1680 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.97
Vega: 0
Theta: -0.47
Gamma: 0.00065
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1853.60 | 175.5 | 0 | 47.58 | 0 | 0 | 75 | |||||||||
| 23 Apr | 1874.10 | 175.5 | -40.5 | 47.58 | 5 | -1 | 75 | |||||||||
| 22 Apr | 1903.20 | 216 | 1 | 49.49 | 7 | 0 | 77 | |||||||||
|
|
||||||||||||||||
| 21 Apr | 1895.80 | 215 | 40 | 48.24 | 1 | 0 | 78 | |||||||||
| 20 Apr | 1866.20 | 175 | -8.550000000000011 | - | 0 | 0 | 78 | |||||||||
| 17 Apr | 1860.50 | 175 | -8.550000000000011 | - | 0 | 0 | 78 | |||||||||
| 16 Apr | 1855.80 | 175 | 39.5 | 42.39 | 4 | -2 | 78 | |||||||||
| 15 Apr | 1831.60 | 135.5 | -3.9499999999999886 | - | 0 | 0 | 80 | |||||||||
| 13 Apr | 1801.30 | 135.5 | -3.9000000000000057 | 37.96 | 2 | 0 | 81 | |||||||||
| 10 Apr | 1798.80 | 136.95 | 37.249999999999986 | 35.48 | 10 | -8 | 82 | |||||||||
| 9 Apr | 1739.40 | 99.3 | -32 | 40.22 | 8 | -3 | 91 | |||||||||
| 8 Apr | 1781.40 | 130 | 65.4 | 35.6 | 119 | -20 | 98 | |||||||||
| 7 Apr | 1671.30 | 64 | 0.8 | 39.85 | 471 | -1 | 112 | |||||||||
| 6 Apr | 1670.60 | 61.4 | 7.05 | 37.52 | 320 | 50 | 111 | |||||||||
| 2 Apr | 1642.60 | 54.1 | -12.2 | 35.79 | 246 | 13 | 62 | |||||||||
| 1 Apr | 1668.40 | 65.25 | 0.15 | 35.39 | 235 | -4 | 50 | |||||||||
| 30 Mar | 1674.60 | 63.05 | -34.55 | 28.71 | 126 | 44 | 54 | |||||||||
| 27 Mar | 1725.10 | 97.6 | 0.6 | 34 | 4 | 1 | 11 | |||||||||
| 25 Mar | 1736.50 | 97 | -167.25 | - | 0 | 0 | 10 | |||||||||
| 24 Mar | 1708.80 | 97 | -167.25 | 34.4 | 13 | 7 | 11 | |||||||||
| 23 Mar | 1648.60 | 264.25 | 27 | - | 0 | 0 | 4 | |||||||||
| 20 Mar | 1711.50 | 264.25 | 27 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1712.40 | 264.25 | 27 | - | 0 | 0 | 4 | |||||||||
| 18 Mar | 1804.40 | 264.25 | 27 | - | 0 | 0 | 4 | |||||||||
| 17 Mar | 1746.00 | 264.25 | 27 | - | 0 | 0 | 4 | |||||||||
| 16 Mar | 1697.00 | 264.25 | 27 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1675.10 | 264.25 | 27 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1779.60 | 264.25 | 27 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1797.10 | 264.25 | 27 | - | 0 | 0 | 4 | |||||||||
| 10 Mar | 1842.20 | 264.25 | 27 | - | 0 | 0 | 4 | |||||||||
| 9 Mar | 1862.30 | 264.25 | 27 | - | 0 | 0 | 4 | |||||||||
| 6 Mar | 1923.90 | 264.25 | 27 | 25.42 | 4 | 0 | 1 | |||||||||
| 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 | 28.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 1832.00 | 28.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 1780.00 | 28.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 1758.20 | 28.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 1771.40 | 28.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 1751.20 | 28.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 1727.40 | 28.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 1738.80 | 28.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 1726.70 | 28.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1676.40 | 28.05 | 0 | 1.25 | 0 | 0 | 0 | |||||||||
| 10 Feb | 1614.00 | 28.05 | 0 | 2.08 | 0 | 0 | 0 | |||||||||
| 9 Feb | 1590.40 | 28.05 | 0 | 1.97 | 0 | 0 | 0 | |||||||||
| 6 Feb | 1557.50 | 28.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1573.20 | 28.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1591.00 | 28.05 | 0 | 2 | 0 | 0 | 0 | |||||||||
| 3 Feb | 1539.00 | 28.05 | 0 | 3.56 | 0 | 0 | 0 | |||||||||
For Bharat Forge Ltd - strike price 1680 expiring on 28APR2026
Delta for 1680 CE is 0.97
Historical price for 1680 CE is as follows
On 24 Apr BHARATFORG was trading at 1853.60. The strike last trading price was 175.5, which was 0 lower than the previous day. The implied volatity was 47.58, the open interest changed by 0 which decreased total open position to 75
On 23 Apr BHARATFORG was trading at 1874.10. The strike last trading price was 175.5, which was -40.5 lower than the previous day. The implied volatity was 47.58, the open interest changed by -1 which decreased total open position to 75
On 22 Apr BHARATFORG was trading at 1903.20. The strike last trading price was 216, which was 1 higher than the previous day. The implied volatity was 49.49, the open interest changed by 0 which decreased total open position to 77
On 21 Apr BHARATFORG was trading at 1895.80. The strike last trading price was 215, which was 40 higher than the previous day. The implied volatity was 48.24, the open interest changed by 0 which decreased total open position to 78
On 20 Apr BHARATFORG was trading at 1866.20. The strike last trading price was 175, which was -8.550000000000011 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78
On 17 Apr BHARATFORG was trading at 1860.50. The strike last trading price was 175, which was -8.550000000000011 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78
On 16 Apr BHARATFORG was trading at 1855.80. The strike last trading price was 175, which was 39.5 higher than the previous day. The implied volatity was 42.39, the open interest changed by -2 which decreased total open position to 78
On 15 Apr BHARATFORG was trading at 1831.60. The strike last trading price was 135.5, which was -3.9499999999999886 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80
On 13 Apr BHARATFORG was trading at 1801.30. The strike last trading price was 135.5, which was -3.9000000000000057 lower than the previous day. The implied volatity was 37.96, the open interest changed by 0 which decreased total open position to 81
On 10 Apr BHARATFORG was trading at 1798.80. The strike last trading price was 136.95, which was 37.249999999999986 higher than the previous day. The implied volatity was 35.48, the open interest changed by -8 which decreased total open position to 82
On 9 Apr BHARATFORG was trading at 1739.40. The strike last trading price was 99.3, which was -32 lower than the previous day. The implied volatity was 40.22, the open interest changed by -3 which decreased total open position to 91
On 8 Apr BHARATFORG was trading at 1781.40. The strike last trading price was 130, which was 65.4 higher than the previous day. The implied volatity was 35.6, the open interest changed by -20 which decreased total open position to 98
On 7 Apr BHARATFORG was trading at 1671.30. The strike last trading price was 64, which was 0.8 higher than the previous day. The implied volatity was 39.85, the open interest changed by -1 which decreased total open position to 112
On 6 Apr BHARATFORG was trading at 1670.60. The strike last trading price was 61.4, which was 7.05 higher than the previous day. The implied volatity was 37.52, the open interest changed by 50 which increased total open position to 111
On 2 Apr BHARATFORG was trading at 1642.60. The strike last trading price was 54.1, which was -12.2 lower than the previous day. The implied volatity was 35.79, the open interest changed by 13 which increased total open position to 62
On 1 Apr BHARATFORG was trading at 1668.40. The strike last trading price was 65.25, which was 0.15 higher than the previous day. The implied volatity was 35.39, the open interest changed by -4 which decreased total open position to 50
On 30 Mar BHARATFORG was trading at 1674.60. The strike last trading price was 63.05, which was -34.55 lower than the previous day. The implied volatity was 28.71, the open interest changed by 44 which increased total open position to 54
On 27 Mar BHARATFORG was trading at 1725.10. The strike last trading price was 97.6, which was 0.6 higher than the previous day. The implied volatity was 34, the open interest changed by 1 which increased total open position to 11
On 25 Mar BHARATFORG was trading at 1736.50. The strike last trading price was 97, which was -167.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 24 Mar BHARATFORG was trading at 1708.80. The strike last trading price was 97, which was -167.25 lower than the previous day. The implied volatity was 34.4, the open interest changed by 7 which increased total open position to 11
On 23 Mar BHARATFORG was trading at 1648.60. The strike last trading price was 264.25, which was 27 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 Mar BHARATFORG was trading at 1711.50. The strike last trading price was 264.25, which was 27 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 264.25, which was 27 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 18 Mar BHARATFORG was trading at 1804.40. The strike last trading price was 264.25, which was 27 higher than the previous day. The implied volatity was -, 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 264.25, which was 27 higher 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 264.25, which was 27 higher 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 264.25, which was 27 higher 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 264.25, which was 27 higher 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 264.25, which was 27 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 10 Mar BHARATFORG was trading at 1842.20. The strike last trading price was 264.25, which was 27 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 9 Mar BHARATFORG was trading at 1862.30. The strike last trading price was 264.25, which was 27 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 6 Mar BHARATFORG was trading at 1923.90. The strike last trading price was 264.25, which was 27 higher than the previous day. The implied volatity was 25.42, the open interest changed by 0 which decreased total open position to 1
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 28.05, 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 28.05, 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 28.05, 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 28.05, 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 28.05, 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 28.05, 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 28.05, 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 28.05, 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 28.05, 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 28.05, which was 0 lower than the previous day. The implied volatity was 1.25, 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 28.05, which was 0 lower than the previous day. The implied volatity was 2.08, 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 28.05, which was 0 lower than the previous day. The implied volatity was 1.97, 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 28.05, 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 28.05, 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 28.05, which was 0 lower than the previous day. The implied volatity was 2, 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 28.05, which was 0 lower than the previous day. The implied volatity was 3.56, the open interest changed by 0 which decreased total open position to 0
| BHARATFORG 28-Apr-2026 (4d) 1680 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0
Theta: -0.75
Gamma: 0.00079
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1853.60 | 1.65 | 0.2999999999999998 | 51.41 | 2 | 0 | 107 |
| 23 Apr | 1874.10 | 1.35 | 0.20000000000000018 | 47.76 | 61 | -33 | 107 |
| 22 Apr | 1903.20 | 1.15 | -0.40000000000000013 | 49.27 | 58 | 19 | 139 |
| 21 Apr | 1895.80 | 1.55 | -1.4000000000000001 | 47.3 | 33 | -11 | 120 |
| 20 Apr | 1866.20 | 2.9 | -1.3000000000000003 | 44.15 | 52 | 0 | 131 |
| 17 Apr | 1860.50 | 4 | -2.25 | 39.81 | 65 | -6 | 132 |
| 16 Apr | 1855.80 | 6.25 | -2.3499999999999996 | 42.6 | 82 | -18 | 136 |
| 15 Apr | 1831.60 | 8.35 | -7.35 | 40.32 | 74 | 0 | 153 |
| 13 Apr | 1801.30 | 15.45 | -0.9000000000000021 | 40.33 | 152 | 37 | 152 |
| 10 Apr | 1798.80 | 16.3 | -15.55 | 36.99 | 164 | 23 | 114 |
| 9 Apr | 1739.40 | 32.5 | 10.5 | 38.05 | 146 | 11 | 91 |
| 8 Apr | 1781.40 | 21.7 | -45.65 | 38.7 | 167 | -2 | 82 |
| 7 Apr | 1671.30 | 67.7 | -2.7 | 42.56 | 81 | 21 | 84 |
| 6 Apr | 1670.60 | 70.8 | -16.15 | 43.34 | 56 | -3 | 63 |
| 2 Apr | 1642.60 | 85.4 | 11.4 | 42.77 | 78 | -20 | 67 |
| 1 Apr | 1668.40 | 76.85 | -12 | 43.12 | 189 | 28 | 89 |
| 30 Mar | 1674.60 | 88.7 | 22.6 | 51.54 | 217 | 14 | 64 |
| 27 Mar | 1725.10 | 66.6 | 18.8 | 45.37 | 74 | 22 | 40 |
| 25 Mar | 1736.50 | 47.8 | -13.5 | 37.73 | 20 | 2 | 16 |
| 24 Mar | 1708.80 | 61.3 | 28.8 | 39.51 | 20 | 12 | 14 |
| 23 Mar | 1648.60 | 32.5 | -231.3 | - | 0 | 0 | 2 |
| 20 Mar | 1711.50 | 32.5 | -231.3 | - | 0 | 0 | 0 |
| 19 Mar | 1712.40 | 32.5 | -231.3 | - | 0 | 0 | 2 |
| 18 Mar | 1804.40 | 32.5 | -231.3 | 35.85 | 2 | 0 | 0 |
| 17 Mar | 1746.00 | 263.8 | 0 | 4.51 | 0 | 0 | 0 |
| 16 Mar | 1697.00 | 263.8 | 0 | 1.5 | 0 | 0 | 0 |
| 13 Mar | 1675.10 | 263.8 | 0 | 0.58 | 0 | 0 | 0 |
| 12 Mar | 1779.60 | 263.8 | 0 | 4.87 | 0 | 0 | 0 |
| 11 Mar | 1797.10 | 263.8 | 0 | 5.71 | 0 | 0 | 0 |
| 10 Mar | 1842.20 | 263.8 | 0 | 7.75 | 0 | 0 | 0 |
| 9 Mar | 1862.30 | 263.8 | 0 | 8.21 | 0 | 0 | 0 |
| 6 Mar | 1923.90 | 263.8 | 0 | 9.91 | 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 | 6.96 | 0 | 0 | 0 |
| 23 Feb | 1832.00 | 0 | 0 | 6.29 | 0 | 0 | 0 |
| 20 Feb | 1780.00 | 0 | 0 | 4.49 | 0 | 0 | 0 |
| 19 Feb | 1758.20 | 0 | 0 | 3.89 | 0 | 0 | 0 |
| 18 Feb | 1771.40 | 0 | 0 | 4.16 | 0 | 0 | 0 |
| 17 Feb | 1751.20 | 0 | 0 | 3.54 | 0 | 0 | 0 |
| 16 Feb | 1727.40 | 0 | 0 | 3.04 | 0 | 0 | 0 |
| 13 Feb | 1738.80 | 0 | 0 | 3.31 | 0 | 0 | 0 |
| 12 Feb | 1726.70 | 0 | 0 | 2.86 | 0 | 0 | 0 |
| 11 Feb | 1676.40 | 0 | 0 | 1.23 | 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 |
For Bharat Forge Ltd - strike price 1680 expiring on 28APR2026
Delta for 1680 PE is -0.04
Historical price for 1680 PE is as follows
On 24 Apr BHARATFORG was trading at 1853.60. The strike last trading price was 1.65, which was 0.2999999999999998 higher than the previous day. The implied volatity was 51.41, the open interest changed by 0 which decreased total open position to 107
On 23 Apr BHARATFORG was trading at 1874.10. The strike last trading price was 1.35, which was 0.20000000000000018 higher than the previous day. The implied volatity was 47.76, the open interest changed by -33 which decreased total open position to 107
On 22 Apr BHARATFORG was trading at 1903.20. The strike last trading price was 1.15, which was -0.40000000000000013 lower than the previous day. The implied volatity was 49.27, the open interest changed by 19 which increased total open position to 139
On 21 Apr BHARATFORG was trading at 1895.80. The strike last trading price was 1.55, which was -1.4000000000000001 lower than the previous day. The implied volatity was 47.3, the open interest changed by -11 which decreased total open position to 120
On 20 Apr BHARATFORG was trading at 1866.20. The strike last trading price was 2.9, which was -1.3000000000000003 lower than the previous day. The implied volatity was 44.15, the open interest changed by 0 which decreased total open position to 131
On 17 Apr BHARATFORG was trading at 1860.50. The strike last trading price was 4, which was -2.25 lower than the previous day. The implied volatity was 39.81, the open interest changed by -6 which decreased total open position to 132
On 16 Apr BHARATFORG was trading at 1855.80. The strike last trading price was 6.25, which was -2.3499999999999996 lower than the previous day. The implied volatity was 42.6, the open interest changed by -18 which decreased total open position to 136
On 15 Apr BHARATFORG was trading at 1831.60. The strike last trading price was 8.35, which was -7.35 lower than the previous day. The implied volatity was 40.32, the open interest changed by 0 which decreased total open position to 153
On 13 Apr BHARATFORG was trading at 1801.30. The strike last trading price was 15.45, which was -0.9000000000000021 lower than the previous day. The implied volatity was 40.33, the open interest changed by 37 which increased total open position to 152
On 10 Apr BHARATFORG was trading at 1798.80. The strike last trading price was 16.3, which was -15.55 lower than the previous day. The implied volatity was 36.99, the open interest changed by 23 which increased total open position to 114
On 9 Apr BHARATFORG was trading at 1739.40. The strike last trading price was 32.5, which was 10.5 higher than the previous day. The implied volatity was 38.05, the open interest changed by 11 which increased total open position to 91
On 8 Apr BHARATFORG was trading at 1781.40. The strike last trading price was 21.7, which was -45.65 lower than the previous day. The implied volatity was 38.7, the open interest changed by -2 which decreased total open position to 82
On 7 Apr BHARATFORG was trading at 1671.30. The strike last trading price was 67.7, which was -2.7 lower than the previous day. The implied volatity was 42.56, the open interest changed by 21 which increased total open position to 84
On 6 Apr BHARATFORG was trading at 1670.60. The strike last trading price was 70.8, which was -16.15 lower than the previous day. The implied volatity was 43.34, the open interest changed by -3 which decreased total open position to 63
On 2 Apr BHARATFORG was trading at 1642.60. The strike last trading price was 85.4, which was 11.4 higher than the previous day. The implied volatity was 42.77, the open interest changed by -20 which decreased total open position to 67
On 1 Apr BHARATFORG was trading at 1668.40. The strike last trading price was 76.85, which was -12 lower than the previous day. The implied volatity was 43.12, the open interest changed by 28 which increased total open position to 89
On 30 Mar BHARATFORG was trading at 1674.60. The strike last trading price was 88.7, which was 22.6 higher than the previous day. The implied volatity was 51.54, the open interest changed by 14 which increased total open position to 64
On 27 Mar BHARATFORG was trading at 1725.10. The strike last trading price was 66.6, which was 18.8 higher than the previous day. The implied volatity was 45.37, the open interest changed by 22 which increased total open position to 40
On 25 Mar BHARATFORG was trading at 1736.50. The strike last trading price was 47.8, which was -13.5 lower than the previous day. The implied volatity was 37.73, the open interest changed by 2 which increased total open position to 16
On 24 Mar BHARATFORG was trading at 1708.80. The strike last trading price was 61.3, which was 28.8 higher than the previous day. The implied volatity was 39.51, the open interest changed by 12 which increased total open position to 14
On 23 Mar BHARATFORG was trading at 1648.60. The strike last trading price was 32.5, which was -231.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar BHARATFORG was trading at 1711.50. The strike last trading price was 32.5, which was -231.3 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 32.5, which was -231.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Mar BHARATFORG was trading at 1804.40. The strike last trading price was 32.5, which was -231.3 lower than the previous day. The implied volatity was 35.85, 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 263.8, which was 0 lower than the previous day. The implied volatity was 4.51, 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 263.8, 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 13 Mar BHARATFORG was trading at 1675.10. The strike last trading price was 263.8, which was 0 lower than the previous day. The implied volatity was 0.58, 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 263.8, which was 0 lower than the previous day. The implied volatity was 4.87, 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 263.8, which was 0 lower than the previous day. The implied volatity was 5.71, 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 263.8, which was 0 lower than the previous day. The implied volatity was 7.75, 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 263.8, which was 0 lower than the previous day. The implied volatity was 8.21, 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 263.8, which was 0 lower than the previous day. The implied volatity was 9.91, 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 0, 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 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 6.29, 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 4.49, 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 3.89, 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 4.16, 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 3.54, 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 3.04, 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 3.31, 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 2.86, 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 1.23, 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
