BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
30 Apr 2026 03:07 PM IST
| BHARATFORG 26-May-2026 (26d) 1740 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Apr | 1869.40 | 187 | -12.550000000000011 | - | 0 | 0 | 1 | |||||||||
| 29 Apr | 1907.80 | 187 | -12.550000000000011 | - | 0 | 0 | 1 | |||||||||
| 28 Apr | 1894.80 | 187 | -12.550000000000011 | - | 0 | 0 | 1 | |||||||||
| 27 Apr | 1901.10 | 187 | -12.550000000000011 | - | 0 | 0 | 1 | |||||||||
| 24 Apr | 1856.00 | 187 | -12.550000000000011 | - | 0 | 0 | 1 | |||||||||
| 23 Apr | 1874.10 | 187 | -12.550000000000011 | 28.74 | 0 | 0 | 1 | |||||||||
| 22 Apr | 1903.20 | 187 | 105.3 | 28.74 | 1 | 0 | 0 | |||||||||
| 21 Apr | 1895.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 1866.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 17 Apr | 1860.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 1855.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 1831.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1801.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1798.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1739.40 | 81.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1781.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1671.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1670.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1642.60 | 0 | 0 | 3.3 | 0 | 0 | 0 | |||||||||
| 1 Apr | 1668.40 | 0 | 0 | 1.78 | 0 | 0 | 0 | |||||||||
For Bharat Forge Ltd - strike price 1740 expiring on 26MAY2026
Delta for 1740 CE is -
Historical price for 1740 CE is as follows
On 30 Apr BHARATFORG was trading at 1869.40. The strike last trading price was 187, which was -12.550000000000011 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 Apr BHARATFORG was trading at 1907.80. The strike last trading price was 187, which was -12.550000000000011 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 28 Apr BHARATFORG was trading at 1894.80. The strike last trading price was 187, which was -12.550000000000011 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Apr BHARATFORG was trading at 1901.10. The strike last trading price was 187, which was -12.550000000000011 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Apr BHARATFORG was trading at 1856.00. The strike last trading price was 187, which was -12.550000000000011 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Apr BHARATFORG was trading at 1874.10. The strike last trading price was 187, which was -12.550000000000011 lower than the previous day. The implied volatity was 28.74, the open interest changed by 0 which decreased total open position to 1
On 22 Apr BHARATFORG was trading at 1903.20. The strike last trading price was 187, which was 105.3 higher than the previous day. The implied volatity was 28.74, the open interest changed by 0 which decreased total open position to 0
On 21 Apr BHARATFORG was trading at 1895.80. 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 20 Apr BHARATFORG was trading at 1866.20. 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 17 Apr BHARATFORG was trading at 1860.50. 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 16 Apr BHARATFORG was trading at 1855.80. 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 15 Apr BHARATFORG was trading at 1831.60. 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 13 Apr BHARATFORG was trading at 1801.30. 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 10 Apr BHARATFORG was trading at 1798.80. 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 Apr BHARATFORG was trading at 1739.40. The strike last trading price was 81.7, 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 8 Apr BHARATFORG was trading at 1781.40. 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 7 Apr BHARATFORG was trading at 1671.30. 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 6 Apr BHARATFORG was trading at 1670.60. 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 2 Apr BHARATFORG was trading at 1642.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.3, the open interest changed by 0 which decreased total open position to 0
On 1 Apr BHARATFORG was trading at 1668.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.78, the open interest changed by 0 which decreased total open position to 0
| BHARATFORG 26-May-2026 (26d) 1740 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.21
Vega: 0.01
Theta: -0.84
Gamma: 0.0015
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Apr | 1869.40 | 22.95 | 5.399999999999999 | 37.6 | 200 | -9 | 116 |
| 29 Apr | 1907.80 | 17.2 | -2.75 | 37.05 | 93 | 30 | 126 |
| 28 Apr | 1894.80 | 19.95 | -2 | 37.46 | 10 | -2 | 95 |
| 27 Apr | 1901.10 | 21.75 | -11.350000000000001 | 38.94 | 84 | 25 | 96 |
| 24 Apr | 1856.00 | 33.1 | 2.200000000000003 | 37.66 | 60 | 31 | 71 |
| 23 Apr | 1874.10 | 32.9 | 11.899999999999999 | 39.34 | 35 | 16 | 39 |
| 22 Apr | 1903.20 | 21 | -5.399999999999999 | 36.86 | 7 | 1 | 22 |
| 21 Apr | 1895.80 | 26.4 | -28.65 | 37.84 | 25 | 19 | 21 |
| 20 Apr | 1866.20 | 55.05 | 3.75 | - | 0 | 0 | 2 |
| 17 Apr | 1860.50 | 55.05 | 3.75 | - | 0 | 0 | 2 |
| 16 Apr | 1855.80 | 55.05 | 3.75 | 40.24 | 0 | 0 | 2 |
| 15 Apr | 1831.60 | 55.05 | -72.8 | 40.24 | 2 | 0 | 0 |
| 13 Apr | 1801.30 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 1798.80 | 0 | 0 | 2.89 | 0 | 0 | 0 |
| 9 Apr | 1739.40 | 127.85 | 0 | 0.97 | 0 | 0 | 0 |
| 8 Apr | 1781.40 | - | - | - | 0 | 0 | 0 |
| 7 Apr | 1671.30 | - | - | - | 0 | 0 | 0 |
| 6 Apr | 1670.60 | 127.85 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 1642.60 | 127.85 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 1668.40 | 127.85 | 0 | 0.1 | 0 | 0 | 0 |
For Bharat Forge Ltd - strike price 1740 expiring on 26MAY2026
Delta for 1740 PE is -0.21
Historical price for 1740 PE is as follows
On 30 Apr BHARATFORG was trading at 1869.40. The strike last trading price was 22.95, which was 5.399999999999999 higher than the previous day. The implied volatity was 37.6, the open interest changed by -9 which decreased total open position to 116
On 29 Apr BHARATFORG was trading at 1907.80. The strike last trading price was 17.2, which was -2.75 lower than the previous day. The implied volatity was 37.05, the open interest changed by 30 which increased total open position to 126
On 28 Apr BHARATFORG was trading at 1894.80. The strike last trading price was 19.95, which was -2 lower than the previous day. The implied volatity was 37.46, the open interest changed by -2 which decreased total open position to 95
On 27 Apr BHARATFORG was trading at 1901.10. The strike last trading price was 21.75, which was -11.350000000000001 lower than the previous day. The implied volatity was 38.94, the open interest changed by 25 which increased total open position to 96
On 24 Apr BHARATFORG was trading at 1856.00. The strike last trading price was 33.1, which was 2.200000000000003 higher than the previous day. The implied volatity was 37.66, the open interest changed by 31 which increased total open position to 71
On 23 Apr BHARATFORG was trading at 1874.10. The strike last trading price was 32.9, which was 11.899999999999999 higher than the previous day. The implied volatity was 39.34, the open interest changed by 16 which increased total open position to 39
On 22 Apr BHARATFORG was trading at 1903.20. The strike last trading price was 21, which was -5.399999999999999 lower than the previous day. The implied volatity was 36.86, the open interest changed by 1 which increased total open position to 22
On 21 Apr BHARATFORG was trading at 1895.80. The strike last trading price was 26.4, which was -28.65 lower than the previous day. The implied volatity was 37.84, the open interest changed by 19 which increased total open position to 21
On 20 Apr BHARATFORG was trading at 1866.20. The strike last trading price was 55.05, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Apr BHARATFORG was trading at 1860.50. The strike last trading price was 55.05, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Apr BHARATFORG was trading at 1855.80. The strike last trading price was 55.05, which was 3.75 higher than the previous day. The implied volatity was 40.24, the open interest changed by 0 which decreased total open position to 2
On 15 Apr BHARATFORG was trading at 1831.60. The strike last trading price was 55.05, which was -72.8 lower than the previous day. The implied volatity was 40.24, the open interest changed by 0 which decreased total open position to 0
On 13 Apr BHARATFORG was trading at 1801.30. 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 10 Apr BHARATFORG was trading at 1798.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.89, the open interest changed by 0 which decreased total open position to 0
On 9 Apr BHARATFORG was trading at 1739.40. The strike last trading price was 127.85, which was 0 lower than the previous day. The implied volatity was 0.97, the open interest changed by 0 which decreased total open position to 0
On 8 Apr BHARATFORG was trading at 1781.40. 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 7 Apr BHARATFORG was trading at 1671.30. 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 6 Apr BHARATFORG was trading at 1670.60. The strike last trading price was 127.85, 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 Apr BHARATFORG was trading at 1642.60. The strike last trading price was 127.85, 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 1 Apr BHARATFORG was trading at 1668.40. The strike last trading price was 127.85, which was 0 lower than the previous day. The implied volatity was 0.1, the open interest changed by 0 which decreased total open position to 0
