BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
24 Apr 2026 03:18 PM IST
| BHARATFORG 28-Apr-2026 (4d) 1700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.97
Vega: 0
Theta: -0.35
Gamma: 0.0007
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1857.80 | 156.85 | -6.650000000000006 | 42.13 | 128 | -28 | 184 | |||||||||
| 23 Apr | 1874.10 | 156.8 | -37.44999999999999 | 43.93 | 85 | -25 | 212 | |||||||||
| 22 Apr | 1903.20 | 194.25 | 1.5 | 45.52 | 97 | -16 | 238 | |||||||||
| 21 Apr | 1895.80 | 193.95 | 16.94999999999999 | 44.78 | 63 | -42 | 257 | |||||||||
| 20 Apr | 1866.20 | 177 | 14.050000000000011 | 42.54 | 82 | -50 | 299 | |||||||||
| 17 Apr | 1860.50 | 162.5 | 9 | 25.31 | 19 | -8 | 351 | |||||||||
| 16 Apr | 1855.80 | 153.5 | 11.5 | 41.22 | 8 | -3 | 358 | |||||||||
| 15 Apr | 1831.60 | 142 | 19.599999999999994 | 35.76 | 27 | -10 | 361 | |||||||||
| 13 Apr | 1801.30 | 125.55 | 3.3999999999999915 | 38.88 | 90 | -17 | 371 | |||||||||
| 10 Apr | 1798.80 | 120.75 | 34.05 | 35.74 | 197 | -36 | 390 | |||||||||
| 9 Apr | 1739.40 | 84.75 | -31.2 | 38.7 | 189 | -16 | 428 | |||||||||
|
|
||||||||||||||||
| 8 Apr | 1781.40 | 113.2 | 58.7 | 34.12 | 647 | -105 | 444 | |||||||||
| 7 Apr | 1671.30 | 54.1 | 0.95 | 39.35 | 1,055 | 15 | 546 | |||||||||
| 6 Apr | 1670.60 | 52.1 | 6.15 | 37.38 | 702 | -38 | 527 | |||||||||
| 2 Apr | 1642.60 | 46.4 | -10.05 | 36.04 | 702 | 29 | 565 | |||||||||
| 1 Apr | 1668.40 | 55.85 | -0.85 | 35.03 | 1,519 | 92 | 535 | |||||||||
| 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 0.97
Historical price for 1700 CE is as follows
On 24 Apr BHARATFORG was trading at 1857.80. The strike last trading price was 156.85, which was -6.650000000000006 lower than the previous day. The implied volatity was 42.13, the open interest changed by -28 which decreased total open position to 184
On 23 Apr BHARATFORG was trading at 1874.10. The strike last trading price was 156.8, which was -37.44999999999999 lower than the previous day. The implied volatity was 43.93, the open interest changed by -25 which decreased total open position to 212
On 22 Apr BHARATFORG was trading at 1903.20. The strike last trading price was 194.25, which was 1.5 higher than the previous day. The implied volatity was 45.52, the open interest changed by -16 which decreased total open position to 238
On 21 Apr BHARATFORG was trading at 1895.80. The strike last trading price was 193.95, which was 16.94999999999999 higher than the previous day. The implied volatity was 44.78, the open interest changed by -42 which decreased total open position to 257
On 20 Apr BHARATFORG was trading at 1866.20. The strike last trading price was 177, which was 14.050000000000011 higher than the previous day. The implied volatity was 42.54, the open interest changed by -50 which decreased total open position to 299
On 17 Apr BHARATFORG was trading at 1860.50. The strike last trading price was 162.5, which was 9 higher than the previous day. The implied volatity was 25.31, the open interest changed by -8 which decreased total open position to 351
On 16 Apr BHARATFORG was trading at 1855.80. The strike last trading price was 153.5, which was 11.5 higher than the previous day. The implied volatity was 41.22, the open interest changed by -3 which decreased total open position to 358
On 15 Apr BHARATFORG was trading at 1831.60. The strike last trading price was 142, which was 19.599999999999994 higher than the previous day. The implied volatity was 35.76, the open interest changed by -10 which decreased total open position to 361
On 13 Apr BHARATFORG was trading at 1801.30. The strike last trading price was 125.55, which was 3.3999999999999915 higher than the previous day. The implied volatity was 38.88, the open interest changed by -17 which decreased total open position to 371
On 10 Apr BHARATFORG was trading at 1798.80. The strike last trading price was 120.75, which was 34.05 higher than the previous day. The implied volatity was 35.74, the open interest changed by -36 which decreased total open position to 390
On 9 Apr BHARATFORG was trading at 1739.40. The strike last trading price was 84.75, which was -31.2 lower than the previous day. The implied volatity was 38.7, the open interest changed by -16 which decreased total open position to 428
On 8 Apr BHARATFORG was trading at 1781.40. The strike last trading price was 113.2, which was 58.7 higher than the previous day. The implied volatity was 34.12, the open interest changed by -105 which decreased total open position to 444
On 7 Apr BHARATFORG was trading at 1671.30. The strike last trading price was 54.1, which was 0.95 higher than the previous day. The implied volatity was 39.35, the open interest changed by 15 which increased total open position to 546
On 6 Apr BHARATFORG was trading at 1670.60. The strike last trading price was 52.1, which was 6.15 higher than the previous day. The implied volatity was 37.38, the open interest changed by -38 which decreased total open position to 527
On 2 Apr BHARATFORG was trading at 1642.60. The strike last trading price was 46.4, which was -10.05 lower than the previous day. The implied volatity was 36.04, the open interest changed by 29 which increased total open position to 565
On 1 Apr BHARATFORG was trading at 1668.40. The strike last trading price was 55.85, which was -0.85 lower than the previous day. The implied volatity was 35.03, the open interest changed by 92 which increased total open position to 535
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 (4d) 1700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0
Theta: -0.27
Gamma: 0.00064
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1857.80 | 0.7 | -0.40000000000000013 | 41 | 110 | -28 | 279 |
| 23 Apr | 1874.10 | 1.25 | -0.050000000000000044 | 44.04 | 218 | -2 | 308 |
| 22 Apr | 1903.20 | 1.35 | -0.44999999999999996 | 46.28 | 148 | -22 | 308 |
| 21 Apr | 1895.80 | 1.8 | -1.8499999999999999 | 44.29 | 194 | -30 | 330 |
| 20 Apr | 1866.20 | 3.8 | -1.6000000000000005 | 42.92 | 208 | -26 | 361 |
| 17 Apr | 1860.50 | 5.15 | -2.6999999999999993 | 38.59 | 329 | -26 | 388 |
| 16 Apr | 1855.80 | 8 | -3.25 | 41.68 | 246 | -38 | 415 |
| 15 Apr | 1831.60 | 11.2 | -7.75 | 40.1 | 466 | 1 | 453 |
| 13 Apr | 1801.30 | 18.95 | -1 | 39.21 | 744 | 46 | 452 |
| 10 Apr | 1798.80 | 20.2 | -17.750000000000004 | 36.33 | 657 | 24 | 407 |
| 9 Apr | 1739.40 | 38.95 | 12.6 | 37.38 | 566 | -32 | 382 |
| 8 Apr | 1781.40 | 26.25 | -51.55 | 38.06 | 975 | 37 | 420 |
| 7 Apr | 1671.30 | 77.9 | -1.75 | 42.2 | 198 | 40 | 383 |
| 6 Apr | 1670.60 | 80.5 | -19.2 | 42.66 | 119 | 3 | 343 |
| 2 Apr | 1642.60 | 99.2 | 14.95 | 44.8 | 375 | -17 | 344 |
| 1 Apr | 1668.40 | 87.35 | -11.05 | 43.27 | 831 | 96 | 361 |
| 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 -0.02
Historical price for 1700 PE is as follows
On 24 Apr BHARATFORG was trading at 1857.80. The strike last trading price was 0.7, which was -0.40000000000000013 lower than the previous day. The implied volatity was 41, the open interest changed by -28 which decreased total open position to 279
On 23 Apr BHARATFORG was trading at 1874.10. The strike last trading price was 1.25, which was -0.050000000000000044 lower than the previous day. The implied volatity was 44.04, the open interest changed by -2 which decreased total open position to 308
On 22 Apr BHARATFORG was trading at 1903.20. The strike last trading price was 1.35, which was -0.44999999999999996 lower than the previous day. The implied volatity was 46.28, the open interest changed by -22 which decreased total open position to 308
On 21 Apr BHARATFORG was trading at 1895.80. The strike last trading price was 1.8, which was -1.8499999999999999 lower than the previous day. The implied volatity was 44.29, the open interest changed by -30 which decreased total open position to 330
On 20 Apr BHARATFORG was trading at 1866.20. The strike last trading price was 3.8, which was -1.6000000000000005 lower than the previous day. The implied volatity was 42.92, the open interest changed by -26 which decreased total open position to 361
On 17 Apr BHARATFORG was trading at 1860.50. The strike last trading price was 5.15, which was -2.6999999999999993 lower than the previous day. The implied volatity was 38.59, the open interest changed by -26 which decreased total open position to 388
On 16 Apr BHARATFORG was trading at 1855.80. The strike last trading price was 8, which was -3.25 lower than the previous day. The implied volatity was 41.68, the open interest changed by -38 which decreased total open position to 415
On 15 Apr BHARATFORG was trading at 1831.60. The strike last trading price was 11.2, which was -7.75 lower than the previous day. The implied volatity was 40.1, the open interest changed by 1 which increased total open position to 453
On 13 Apr BHARATFORG was trading at 1801.30. The strike last trading price was 18.95, which was -1 lower than the previous day. The implied volatity was 39.21, the open interest changed by 46 which increased total open position to 452
On 10 Apr BHARATFORG was trading at 1798.80. The strike last trading price was 20.2, which was -17.750000000000004 lower than the previous day. The implied volatity was 36.33, the open interest changed by 24 which increased total open position to 407
On 9 Apr BHARATFORG was trading at 1739.40. The strike last trading price was 38.95, which was 12.6 higher than the previous day. The implied volatity was 37.38, the open interest changed by -32 which decreased total open position to 382
On 8 Apr BHARATFORG was trading at 1781.40. The strike last trading price was 26.25, which was -51.55 lower than the previous day. The implied volatity was 38.06, the open interest changed by 37 which increased total open position to 420
On 7 Apr BHARATFORG was trading at 1671.30. The strike last trading price was 77.9, which was -1.75 lower than the previous day. The implied volatity was 42.2, the open interest changed by 40 which increased total open position to 383
On 6 Apr BHARATFORG was trading at 1670.60. The strike last trading price was 80.5, which was -19.2 lower than the previous day. The implied volatity was 42.66, the open interest changed by 3 which increased total open position to 343
On 2 Apr BHARATFORG was trading at 1642.60. The strike last trading price was 99.2, which was 14.95 higher than the previous day. The implied volatity was 44.8, the open interest changed by -17 which decreased total open position to 344
On 1 Apr BHARATFORG was trading at 1668.40. The strike last trading price was 87.35, which was -11.05 lower than the previous day. The implied volatity was 43.27, the open interest changed by 96 which increased total open position to 361
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
