BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
30 Mar 2026 04:11 PM IST
| BHARATFORG 28-Apr-2026 (28d) 1700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.51
Vega: 1.89
Theta: -1.16
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Mar | 1674.60 | 53.25 | -33.4 | 28.83 | 920 | 163 | 440 | |||||||||
| 27 Mar | 1725.10 | 85 | -15.15 | 33.44 | 235 | 26 | 278 | |||||||||
| 25 Mar | 1736.50 | 98.6 | 12.35 | 33.83 | 156 | 8 | 251 | |||||||||
| 24 Mar | 1708.80 | 88.2 | 24.1 | 35.49 | 324 | 103 | 241 | |||||||||
|
|
||||||||||||||||
| 23 Mar | 1648.60 | 65.8 | -23.2 | 36.96 | 113 | 34 | 138 | |||||||||
| 20 Mar | 1711.50 | 89 | -0.4 | 33.43 | 11 | -1 | 105 | |||||||||
| 19 Mar | 1712.40 | 90.2 | -50.95 | 32.21 | 92 | 14 | 110 | |||||||||
| 18 Mar | 1804.40 | 141.15 | 25.3 | 30.08 | 34 | -7 | 96 | |||||||||
| 17 Mar | 1746.00 | 115.85 | 25.2 | 31.27 | 21 | 2 | 103 | |||||||||
| 16 Mar | 1697.00 | 90.65 | 11.4 | 37.03 | 122 | 81 | 101 | |||||||||
| 13 Mar | 1675.10 | 78.5 | -61.2 | 34.93 | 23 | 16 | 19 | |||||||||
| 12 Mar | 1779.60 | 139.7 | -98.55 | 33.39 | 3 | 2 | 3 | |||||||||
| 11 Mar | 1797.10 | 238.25 | 9.6 | - | 0 | 0 | 1 | |||||||||
| 10 Mar | 1842.20 | 238.25 | 9.6 | - | 0 | 0 | 1 | |||||||||
| 9 Mar | 1862.30 | 238.25 | 9.6 | - | 0 | 0 | 1 | |||||||||
| 6 Mar | 1923.90 | 238.25 | 9.6 | 18.86 | 1 | 0 | 1 | |||||||||
For Bharat Forge Ltd - strike price 1700 expiring on 28APR2026
Delta for 1700 CE is 0.51
Historical price for 1700 CE is as follows
On 30 Mar BHARATFORG was trading at 1674.60. The strike last trading price was 53.25, which was -33.4 lower than the previous day. The implied volatity was 28.83, the open interest changed by 163 which increased total open position to 440
On 27 Mar BHARATFORG was trading at 1725.10. The strike last trading price was 85, which was -15.15 lower than the previous day. The implied volatity was 33.44, the open interest changed by 26 which increased total open position to 278
On 25 Mar BHARATFORG was trading at 1736.50. The strike last trading price was 98.6, which was 12.35 higher than the previous day. The implied volatity was 33.83, the open interest changed by 8 which increased total open position to 251
On 24 Mar BHARATFORG was trading at 1708.80. The strike last trading price was 88.2, which was 24.1 higher than the previous day. The implied volatity was 35.49, the open interest changed by 103 which increased total open position to 241
On 23 Mar BHARATFORG was trading at 1648.60. The strike last trading price was 65.8, which was -23.2 lower than the previous day. The implied volatity was 36.96, the open interest changed by 34 which increased total open position to 138
On 20 Mar BHARATFORG was trading at 1711.50. The strike last trading price was 89, which was -0.4 lower than the previous day. The implied volatity was 33.43, the open interest changed by -1 which decreased total open position to 105
On 19 Mar BHARATFORG was trading at 1712.40. The strike last trading price was 90.2, which was -50.95 lower than the previous day. The implied volatity was 32.21, the open interest changed by 14 which increased total open position to 110
On 18 Mar BHARATFORG was trading at 1804.40. The strike last trading price was 141.15, which was 25.3 higher than the previous day. The implied volatity was 30.08, the open interest changed by -7 which decreased total open position to 96
On 17 Mar BHARATFORG was trading at 1746.00. The strike last trading price was 115.85, which was 25.2 higher than the previous day. The implied volatity was 31.27, the open interest changed by 2 which increased total open position to 103
On 16 Mar BHARATFORG was trading at 1697.00. The strike last trading price was 90.65, which was 11.4 higher than the previous day. The implied volatity was 37.03, the open interest changed by 81 which increased total open position to 101
On 13 Mar BHARATFORG was trading at 1675.10. The strike last trading price was 78.5, which was -61.2 lower than the previous day. The implied volatity was 34.93, the open interest changed by 16 which increased total open position to 19
On 12 Mar BHARATFORG was trading at 1779.60. The strike last trading price was 139.7, which was -98.55 lower than the previous day. The implied volatity was 33.39, the open interest changed by 2 which increased total open position to 3
On 11 Mar BHARATFORG was trading at 1797.10. The strike last trading price was 238.25, which was 9.6 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 238.25, which was 9.6 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 238.25, which was 9.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Mar BHARATFORG was trading at 1923.90. The strike last trading price was 238.25, which was 9.6 higher than the previous day. The implied volatity was 18.86, the open interest changed by 0 which decreased total open position to 1
| BHARATFORG 28-Apr-2026 (28d) 1700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 1.89
Theta: -1.47
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Mar | 1674.60 | 101.4 | 27 | 52.83 | 626 | 12 | 271 |
| 27 Mar | 1725.10 | 73.55 | 15.3 | 44.36 | 581 | -3 | 260 |
| 25 Mar | 1736.50 | 60 | -13.6 | 39.84 | 300 | 101 | 283 |
| 24 Mar | 1708.80 | 72.5 | -29.6 | 40.56 | 200 | 23 | 182 |
| 23 Mar | 1648.60 | 101.3 | 31.15 | 42.35 | 92 | 29 | 158 |
| 20 Mar | 1711.50 | 69 | -9.75 | 37.3 | 62 | 7 | 129 |
| 19 Mar | 1712.40 | 74.7 | 35.5 | 40.37 | 189 | 72 | 125 |
| 18 Mar | 1804.40 | 40 | -16.9 | 36.67 | 70 | 36 | 53 |
| 17 Mar | 1746.00 | 55 | -42.6 | 37.55 | 21 | 7 | 15 |
| 16 Mar | 1697.00 | 97.6 | 6.7 | 44.54 | 1 | 0 | 8 |
| 13 Mar | 1675.10 | 90.9 | 38.8 | 36.49 | 5 | 0 | 8 |
| 12 Mar | 1779.60 | 52.1 | 32.5 | 37.48 | 10 | 0 | 7 |
| 11 Mar | 1797.10 | 19.6 | -22.35 | - | 0 | 0 | 7 |
| 10 Mar | 1842.20 | 19.6 | -22.35 | - | 0 | 0 | 7 |
| 9 Mar | 1862.30 | 19.6 | -22.35 | - | 0 | 0 | 7 |
| 6 Mar | 1923.90 | 19.6 | -22.35 | 34.87 | 7 | 6 | 6 |
For Bharat Forge Ltd - strike price 1700 expiring on 28APR2026
Delta for 1700 PE is -0.47
Historical price for 1700 PE is as follows
On 30 Mar BHARATFORG was trading at 1674.60. The strike last trading price was 101.4, which was 27 higher than the previous day. The implied volatity was 52.83, the open interest changed by 12 which increased total open position to 271
On 27 Mar BHARATFORG was trading at 1725.10. The strike last trading price was 73.55, which was 15.3 higher than the previous day. The implied volatity was 44.36, the open interest changed by -3 which decreased total open position to 260
On 25 Mar BHARATFORG was trading at 1736.50. The strike last trading price was 60, which was -13.6 lower than the previous day. The implied volatity was 39.84, the open interest changed by 101 which increased total open position to 283
On 24 Mar BHARATFORG was trading at 1708.80. The strike last trading price was 72.5, which was -29.6 lower than the previous day. The implied volatity was 40.56, the open interest changed by 23 which increased total open position to 182
On 23 Mar BHARATFORG was trading at 1648.60. The strike last trading price was 101.3, which was 31.15 higher than the previous day. The implied volatity was 42.35, the open interest changed by 29 which increased total open position to 158
On 20 Mar BHARATFORG was trading at 1711.50. The strike last trading price was 69, which was -9.75 lower than the previous day. The implied volatity was 37.3, the open interest changed by 7 which increased total open position to 129
On 19 Mar BHARATFORG was trading at 1712.40. The strike last trading price was 74.7, which was 35.5 higher than the previous day. The implied volatity was 40.37, the open interest changed by 72 which increased total open position to 125
On 18 Mar BHARATFORG was trading at 1804.40. The strike last trading price was 40, which was -16.9 lower than the previous day. The implied volatity was 36.67, the open interest changed by 36 which increased total open position to 53
On 17 Mar BHARATFORG was trading at 1746.00. The strike last trading price was 55, which was -42.6 lower than the previous day. The implied volatity was 37.55, the open interest changed by 7 which increased total open position to 15
On 16 Mar BHARATFORG was trading at 1697.00. The strike last trading price was 97.6, which was 6.7 higher than the previous day. The implied volatity was 44.54, the open interest changed by 0 which decreased total open position to 8
On 13 Mar BHARATFORG was trading at 1675.10. The strike last trading price was 90.9, which was 38.8 higher than the previous day. The implied volatity was 36.49, the open interest changed by 0 which decreased total open position to 8
On 12 Mar BHARATFORG was trading at 1779.60. The strike last trading price was 52.1, which was 32.5 higher than the previous day. The implied volatity was 37.48, the open interest changed by 0 which decreased total open position to 7
On 11 Mar BHARATFORG was trading at 1797.10. The strike last trading price was 19.6, which was -22.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 10 Mar BHARATFORG was trading at 1842.20. The strike last trading price was 19.6, which was -22.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 9 Mar BHARATFORG was trading at 1862.30. The strike last trading price was 19.6, which was -22.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 6 Mar BHARATFORG was trading at 1923.90. The strike last trading price was 19.6, which was -22.35 lower than the previous day. The implied volatity was 34.87, the open interest changed by 6 which increased total open position to 6
