BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
10 Apr 2026 11:50 PM IST
| BHARATFORG 28-Apr-2026 (17d) 1740 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.69
Vega: 0.01
Theta: -1.46
Gamma: 0.00251
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Apr | 1798.80 | 92.15 | 29.300000000000004 | 35.02 | 261 | -24 | 276 | |||||||||
| 9 Apr | 1739.40 | 61.75 | -25.1 | 37.87 | 699 | 90 | 299 | |||||||||
| 8 Apr | 1781.40 | 87 | 48.7 | 34.76 | 667 | -82 | 221 | |||||||||
| 7 Apr | 1671.30 | 37.3 | 0.75 | 38.38 | 655 | -32 | 304 | |||||||||
| 6 Apr | 1670.60 | 36.25 | 4.05 | 36.95 | 381 | -8 | 331 | |||||||||
| 2 Apr | 1642.60 | 32.8 | -7.8 | 35.99 | 438 | 42 | 339 | |||||||||
| 1 Apr | 1668.40 | 40.1 | -1.75 | 34.93 | 1,674 | 211 | 298 | |||||||||
| 30 Mar | 1674.60 | 37.05 | -31 | 29.07 | 184 | 11 | 87 | |||||||||
| 27 Mar | 1725.10 | 68 | -10.9 | 35.06 | 177 | 40 | 74 | |||||||||
| 25 Mar | 1736.50 | 81 | -111.2 | 35.8 | 65 | 36 | 36 | |||||||||
| 24 Mar | 1708.80 | 192.2 | 0 | 0.79 | 0 | 0 | 0 | |||||||||
| 23 Mar | 1648.60 | 192.2 | 0 | 3.38 | 0 | 0 | 0 | |||||||||
| 20 Mar | 1711.50 | 192.2 | 0 | 0.62 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 19 Mar | 1712.40 | 192.2 | 0 | 0.33 | 0 | 0 | 0 | |||||||||
| 18 Mar | 1804.40 | 192.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1746.00 | 192.2 | 0 | 0.02 | 0 | 0 | 0 | |||||||||
| 16 Mar | 1697.00 | 192.2 | 0 | 1.35 | 0 | 0 | 0 | |||||||||
| 13 Mar | 1675.10 | 192.2 | 0 | 2.28 | 0 | 0 | 0 | |||||||||
| 12 Mar | 1779.60 | 192.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1797.10 | 192.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1842.20 | 192.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1862.30 | 192.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1923.90 | 192.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1898.40 | 192.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1841.80 | 192.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1879.30 | 192.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1911.20 | 192.2 | 0 | - | 0 | 0 | 0 | |||||||||
For Bharat Forge Ltd - strike price 1740 expiring on 28APR2026
Delta for 1740 CE is 0.69
Historical price for 1740 CE is as follows
On 10 Apr BHARATFORG was trading at 1798.80. The strike last trading price was 92.15, which was 29.300000000000004 higher than the previous day. The implied volatity was 35.02, the open interest changed by -24 which decreased total open position to 276
On 9 Apr BHARATFORG was trading at 1739.40. The strike last trading price was 61.75, which was -25.1 lower than the previous day. The implied volatity was 37.87, the open interest changed by 90 which increased total open position to 299
On 8 Apr BHARATFORG was trading at 1781.40. The strike last trading price was 87, which was 48.7 higher than the previous day. The implied volatity was 34.76, the open interest changed by -82 which decreased total open position to 221
On 7 Apr BHARATFORG was trading at 1671.30. The strike last trading price was 37.3, which was 0.75 higher than the previous day. The implied volatity was 38.38, the open interest changed by -32 which decreased total open position to 304
On 6 Apr BHARATFORG was trading at 1670.60. The strike last trading price was 36.25, which was 4.05 higher than the previous day. The implied volatity was 36.95, the open interest changed by -8 which decreased total open position to 331
On 2 Apr BHARATFORG was trading at 1642.60. The strike last trading price was 32.8, which was -7.8 lower than the previous day. The implied volatity was 35.99, the open interest changed by 42 which increased total open position to 339
On 1 Apr BHARATFORG was trading at 1668.40. The strike last trading price was 40.1, which was -1.75 lower than the previous day. The implied volatity was 34.93, the open interest changed by 211 which increased total open position to 298
On 30 Mar BHARATFORG was trading at 1674.60. The strike last trading price was 37.05, which was -31 lower than the previous day. The implied volatity was 29.07, the open interest changed by 11 which increased total open position to 87
On 27 Mar BHARATFORG was trading at 1725.10. The strike last trading price was 68, which was -10.9 lower than the previous day. The implied volatity was 35.06, the open interest changed by 40 which increased total open position to 74
On 25 Mar BHARATFORG was trading at 1736.50. The strike last trading price was 81, which was -111.2 lower than the previous day. The implied volatity was 35.8, the open interest changed by 36 which increased total open position to 36
On 24 Mar BHARATFORG was trading at 1708.80. The strike last trading price was 192.2, which was 0 lower than the previous day. The implied volatity was 0.79, the open interest changed by 0 which decreased total open position to 0
On 23 Mar BHARATFORG was trading at 1648.60. The strike last trading price was 192.2, which was 0 lower than the previous day. The implied volatity was 3.38, the open interest changed by 0 which decreased total open position to 0
On 20 Mar BHARATFORG was trading at 1711.50. The strike last trading price was 192.2, 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 19 Mar BHARATFORG was trading at 1712.40. The strike last trading price was 192.2, which was 0 lower than the previous day. The implied volatity was 0.33, the open interest changed by 0 which decreased total open position to 0
On 18 Mar BHARATFORG was trading at 1804.40. The strike last trading price was 192.2, 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 Mar BHARATFORG was trading at 1746.00. The strike last trading price was 192.2, which was 0 lower than the previous day. The implied volatity was 0.02, 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 192.2, which was 0 lower than the previous day. The implied volatity was 1.35, 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 192.2, which was 0 lower than the previous day. The implied volatity was 2.28, 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 192.2, 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 Mar BHARATFORG was trading at 1797.10. The strike last trading price was 192.2, 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 192.2, 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 192.2, 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 Mar BHARATFORG was trading at 1923.90. The strike last trading price was 192.2, 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 Mar BHARATFORG was trading at 1898.40. The strike last trading price was 192.2, 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 Mar BHARATFORG was trading at 1841.80. The strike last trading price was 192.2, 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 Mar BHARATFORG was trading at 1879.30. The strike last trading price was 192.2, 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 27 Feb BHARATFORG was trading at 1911.20. The strike last trading price was 192.2, 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 (17d) 1740 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.32
Vega: 0.01
Theta: -1.24
Gamma: 0.00246
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Apr | 1798.80 | 30.85 | -23.549999999999997 | 35.87 | 381 | 9 | 194 |
| 9 Apr | 1739.40 | 55.4 | 17.3 | 36.4 | 478 | 46 | 188 |
| 8 Apr | 1781.40 | 37.6 | -78.1 | 36.72 | 287 | 51 | 142 |
| 7 Apr | 1671.30 | 115.7 | -9.8 | - | 0 | 0 | 91 |
| 6 Apr | 1670.60 | 115.7 | -9.8 | 49.61 | 8 | 0 | 90 |
| 2 Apr | 1642.60 | 125.5 | 16.2 | 44.6 | 21 | -4 | 91 |
| 1 Apr | 1668.40 | 111.55 | -5.2 | 43.58 | 140 | -4 | 97 |
| 30 Mar | 1674.60 | 116.75 | 23.55 | 49.08 | 41 | 10 | 101 |
| 27 Mar | 1725.10 | 96.2 | 20.8 | 45.7 | 32 | 8 | 91 |
| 25 Mar | 1736.50 | 75.05 | -16.95 | 38.23 | 74 | 16 | 83 |
| 24 Mar | 1708.80 | 92 | -38 | 40.17 | 49 | 21 | 66 |
| 23 Mar | 1648.60 | 130 | 53 | 44.71 | 1 | 0 | 44 |
| 20 Mar | 1711.50 | 77 | -16.95 | 31.88 | 13 | -2 | 44 |
| 19 Mar | 1712.40 | 92.1 | 2.1 | 39.28 | 264 | 43 | 48 |
| 18 Mar | 1804.40 | 90 | 36 | - | 0 | 0 | 5 |
| 17 Mar | 1746.00 | 90 | 36 | - | 0 | 0 | 5 |
| 16 Mar | 1697.00 | 90 | 36 | - | 0 | 0 | 0 |
| 13 Mar | 1675.10 | 90 | 36 | - | 0 | 5 | 0 |
| 12 Mar | 1779.60 | 90 | 36 | 46.62 | 6 | 3 | 3 |
| 11 Mar | 1797.10 | 54 | 0 | 3.56 | 0 | 0 | 0 |
| 10 Mar | 1842.20 | 54 | 0 | 5.05 | 0 | 0 | 0 |
| 9 Mar | 1862.30 | 54 | 0 | 5.43 | 0 | 0 | 0 |
| 6 Mar | 1923.90 | 54 | 0 | 7.36 | 0 | 0 | 0 |
| 5 Mar | 1898.40 | 54 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1841.80 | 54 | 0 | 4.76 | 0 | 0 | 0 |
| 2 Mar | 1879.30 | 54 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1911.20 | 54 | 0 | - | 0 | 0 | 0 |
For Bharat Forge Ltd - strike price 1740 expiring on 28APR2026
Delta for 1740 PE is -0.32
Historical price for 1740 PE is as follows
On 10 Apr BHARATFORG was trading at 1798.80. The strike last trading price was 30.85, which was -23.549999999999997 lower than the previous day. The implied volatity was 35.87, the open interest changed by 9 which increased total open position to 194
On 9 Apr BHARATFORG was trading at 1739.40. The strike last trading price was 55.4, which was 17.3 higher than the previous day. The implied volatity was 36.4, the open interest changed by 46 which increased total open position to 188
On 8 Apr BHARATFORG was trading at 1781.40. The strike last trading price was 37.6, which was -78.1 lower than the previous day. The implied volatity was 36.72, the open interest changed by 51 which increased total open position to 142
On 7 Apr BHARATFORG was trading at 1671.30. The strike last trading price was 115.7, which was -9.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91
On 6 Apr BHARATFORG was trading at 1670.60. The strike last trading price was 115.7, which was -9.8 lower than the previous day. The implied volatity was 49.61, the open interest changed by 0 which decreased total open position to 90
On 2 Apr BHARATFORG was trading at 1642.60. The strike last trading price was 125.5, which was 16.2 higher than the previous day. The implied volatity was 44.6, the open interest changed by -4 which decreased total open position to 91
On 1 Apr BHARATFORG was trading at 1668.40. The strike last trading price was 111.55, which was -5.2 lower than the previous day. The implied volatity was 43.58, the open interest changed by -4 which decreased total open position to 97
On 30 Mar BHARATFORG was trading at 1674.60. The strike last trading price was 116.75, which was 23.55 higher than the previous day. The implied volatity was 49.08, the open interest changed by 10 which increased total open position to 101
On 27 Mar BHARATFORG was trading at 1725.10. The strike last trading price was 96.2, which was 20.8 higher than the previous day. The implied volatity was 45.7, the open interest changed by 8 which increased total open position to 91
On 25 Mar BHARATFORG was trading at 1736.50. The strike last trading price was 75.05, which was -16.95 lower than the previous day. The implied volatity was 38.23, the open interest changed by 16 which increased total open position to 83
On 24 Mar BHARATFORG was trading at 1708.80. The strike last trading price was 92, which was -38 lower than the previous day. The implied volatity was 40.17, the open interest changed by 21 which increased total open position to 66
On 23 Mar BHARATFORG was trading at 1648.60. The strike last trading price was 130, which was 53 higher than the previous day. The implied volatity was 44.71, the open interest changed by 0 which decreased total open position to 44
On 20 Mar BHARATFORG was trading at 1711.50. The strike last trading price was 77, which was -16.95 lower than the previous day. The implied volatity was 31.88, the open interest changed by -2 which decreased total open position to 44
On 19 Mar BHARATFORG was trading at 1712.40. The strike last trading price was 92.1, which was 2.1 higher than the previous day. The implied volatity was 39.28, the open interest changed by 43 which increased total open position to 48
On 18 Mar BHARATFORG was trading at 1804.40. The strike last trading price was 90, which was 36 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 17 Mar BHARATFORG was trading at 1746.00. The strike last trading price was 90, which was 36 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 16 Mar BHARATFORG was trading at 1697.00. The strike last trading price was 90, which was 36 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 90, which was 36 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0
On 12 Mar BHARATFORG was trading at 1779.60. The strike last trading price was 90, which was 36 higher than the previous day. The implied volatity was 46.62, the open interest changed by 3 which increased total open position to 3
On 11 Mar BHARATFORG was trading at 1797.10. The strike last trading price was 54, 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
On 10 Mar BHARATFORG was trading at 1842.20. The strike last trading price was 54, which was 0 lower than the previous day. The implied volatity was 5.05, 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 54, which was 0 lower than the previous day. The implied volatity was 5.43, 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 54, which was 0 lower than the previous day. The implied volatity was 7.36, 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 54, 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 Mar BHARATFORG was trading at 1841.80. The strike last trading price was 54, which was 0 lower than the previous day. The implied volatity was 4.76, 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 54, 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 27 Feb BHARATFORG was trading at 1911.20. The strike last trading price was 54, 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
