BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
25 Mar 2026 10:06 AM IST
| BHARATFORG 30-MAR-2026 1760 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.44
Vega: 0.82
Theta: -2.77
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Mar | 1745.70 | 21.75 | 8.25 | 32.58 | 517 | 60 | 317 | |||||||||
| 24 Mar | 1708.80 | 13.95 | 6.05 | 36.28 | 739 | -45 | 258 | |||||||||
| 23 Mar | 1648.60 | 8.65 | -14.8 | 42.19 | 741 | -13 | 303 | |||||||||
| 20 Mar | 1711.50 | 24 | -0.05 | 37.33 | 1,254 | -13 | 318 | |||||||||
| 19 Mar | 1712.40 | 24.65 | -39.3 | 34.56 | 1,814 | -26 | 328 | |||||||||
| 18 Mar | 1804.40 | 63.4 | 23.9 | 30.95 | 773 | 82 | 355 | |||||||||
|
|
||||||||||||||||
| 17 Mar | 1746.00 | 41.25 | 11.5 | 30.76 | 740 | 25 | 276 | |||||||||
| 16 Mar | 1697.00 | 27.45 | -1.95 | 39.46 | 481 | -5 | 252 | |||||||||
| 13 Mar | 1675.10 | 27 | -47.2 | 40.16 | 760 | 132 | 257 | |||||||||
| 12 Mar | 1779.60 | 71.4 | -53.6 | 37.66 | 483 | 41 | 124 | |||||||||
| 11 Mar | 1797.10 | 125 | -36.15 | - | 0 | 0 | 83 | |||||||||
| 10 Mar | 1842.20 | 125 | -36.15 | - | 38 | 0 | 83 | |||||||||
| 9 Mar | 1862.30 | 125 | -36.15 | 30.54 | 38 | 1 | 83 | |||||||||
| 6 Mar | 1923.90 | 161.15 | 41.75 | - | 0 | 0 | 82 | |||||||||
| 5 Mar | 1898.40 | 161.15 | 41.75 | 33.81 | 18 | 4 | 84 | |||||||||
| 4 Mar | 1841.80 | 119.4 | -47.25 | 33.96 | 68 | 26 | 79 | |||||||||
| 2 Mar | 1879.30 | 166.65 | -11.95 | - | 0 | 1 | 0 | |||||||||
| 27 Feb | 1911.20 | 166.65 | -11.95 | 19.1 | 8 | 1 | 53 | |||||||||
| 26 Feb | 1912.00 | 179 | 13.7 | 26.86 | 11 | 0 | 52 | |||||||||
| 25 Feb | 1902.00 | 165.35 | 35.5 | 21.31 | 13 | -3 | 52 | |||||||||
| 24 Feb | 1858.30 | 128.65 | 14.9 | 24.29 | 45 | 18 | 55 | |||||||||
| 23 Feb | 1832.00 | 115.15 | 35.5 | 26.7 | 166 | -10 | 42 | |||||||||
| 20 Feb | 1780.00 | 79.15 | 12.45 | 24.73 | 153 | 11 | 53 | |||||||||
| 19 Feb | 1758.20 | 66.15 | -12.5 | 26.54 | 55 | 4 | 42 | |||||||||
| 18 Feb | 1771.40 | 79.6 | 8.8 | 27.34 | 42 | 15 | 38 | |||||||||
| 17 Feb | 1751.20 | 71.45 | 5.9 | 28.82 | 11 | 4 | 22 | |||||||||
| 16 Feb | 1727.40 | 65.55 | -9.45 | 30.71 | 8 | 1 | 19 | |||||||||
| 13 Feb | 1738.80 | 75 | -6 | 31.52 | 22 | 9 | 17 | |||||||||
| 12 Feb | 1726.70 | 76.2 | 34.2 | 35.95 | 8 | 4 | 9 | |||||||||
| 11 Feb | 1676.40 | 42 | 20.65 | 28.24 | 6 | 3 | 6 | |||||||||
| 10 Feb | 1614.00 | 21.35 | -1.1 | - | 0 | 0 | 3 | |||||||||
| 9 Feb | 1590.40 | 21.35 | -1.1 | - | 0 | 0 | 3 | |||||||||
| 6 Feb | 1557.50 | 21.35 | -1.1 | 33.5 | 1 | 0 | 2 | |||||||||
| 5 Feb | 1573.20 | 22.45 | -1.4 | 31.2 | 2 | 1 | 1 | |||||||||
For Bharat Forge Ltd - strike price 1760 expiring on 30MAR2026
Delta for 1760 CE is 0.44
Historical price for 1760 CE is as follows
On 25 Mar BHARATFORG was trading at 1745.70. The strike last trading price was 21.75, which was 8.25 higher than the previous day. The implied volatity was 32.58, the open interest changed by 60 which increased total open position to 317
On 24 Mar BHARATFORG was trading at 1708.80. The strike last trading price was 13.95, which was 6.05 higher than the previous day. The implied volatity was 36.28, the open interest changed by -45 which decreased total open position to 258
On 23 Mar BHARATFORG was trading at 1648.60. The strike last trading price was 8.65, which was -14.8 lower than the previous day. The implied volatity was 42.19, the open interest changed by -13 which decreased total open position to 303
On 20 Mar BHARATFORG was trading at 1711.50. The strike last trading price was 24, which was -0.05 lower than the previous day. The implied volatity was 37.33, the open interest changed by -13 which decreased total open position to 318
On 19 Mar BHARATFORG was trading at 1712.40. The strike last trading price was 24.65, which was -39.3 lower than the previous day. The implied volatity was 34.56, the open interest changed by -26 which decreased total open position to 328
On 18 Mar BHARATFORG was trading at 1804.40. The strike last trading price was 63.4, which was 23.9 higher than the previous day. The implied volatity was 30.95, the open interest changed by 82 which increased total open position to 355
On 17 Mar BHARATFORG was trading at 1746.00. The strike last trading price was 41.25, which was 11.5 higher than the previous day. The implied volatity was 30.76, the open interest changed by 25 which increased total open position to 276
On 16 Mar BHARATFORG was trading at 1697.00. The strike last trading price was 27.45, which was -1.95 lower than the previous day. The implied volatity was 39.46, the open interest changed by -5 which decreased total open position to 252
On 13 Mar BHARATFORG was trading at 1675.10. The strike last trading price was 27, which was -47.2 lower than the previous day. The implied volatity was 40.16, the open interest changed by 132 which increased total open position to 257
On 12 Mar BHARATFORG was trading at 1779.60. The strike last trading price was 71.4, which was -53.6 lower than the previous day. The implied volatity was 37.66, the open interest changed by 41 which increased total open position to 124
On 11 Mar BHARATFORG was trading at 1797.10. The strike last trading price was 125, which was -36.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 83
On 10 Mar BHARATFORG was trading at 1842.20. The strike last trading price was 125, which was -36.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 83
On 9 Mar BHARATFORG was trading at 1862.30. The strike last trading price was 125, which was -36.15 lower than the previous day. The implied volatity was 30.54, the open interest changed by 1 which increased total open position to 83
On 6 Mar BHARATFORG was trading at 1923.90. The strike last trading price was 161.15, which was 41.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 82
On 5 Mar BHARATFORG was trading at 1898.40. The strike last trading price was 161.15, which was 41.75 higher than the previous day. The implied volatity was 33.81, the open interest changed by 4 which increased total open position to 84
On 4 Mar BHARATFORG was trading at 1841.80. The strike last trading price was 119.4, which was -47.25 lower than the previous day. The implied volatity was 33.96, the open interest changed by 26 which increased total open position to 79
On 2 Mar BHARATFORG was trading at 1879.30. The strike last trading price was 166.65, which was -11.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 27 Feb BHARATFORG was trading at 1911.20. The strike last trading price was 166.65, which was -11.95 lower than the previous day. The implied volatity was 19.1, the open interest changed by 1 which increased total open position to 53
On 26 Feb BHARATFORG was trading at 1912.00. The strike last trading price was 179, which was 13.7 higher than the previous day. The implied volatity was 26.86, the open interest changed by 0 which decreased total open position to 52
On 25 Feb BHARATFORG was trading at 1902.00. The strike last trading price was 165.35, which was 35.5 higher than the previous day. The implied volatity was 21.31, the open interest changed by -3 which decreased total open position to 52
On 24 Feb BHARATFORG was trading at 1858.30. The strike last trading price was 128.65, which was 14.9 higher than the previous day. The implied volatity was 24.29, the open interest changed by 18 which increased total open position to 55
On 23 Feb BHARATFORG was trading at 1832.00. The strike last trading price was 115.15, which was 35.5 higher than the previous day. The implied volatity was 26.7, the open interest changed by -10 which decreased total open position to 42
On 20 Feb BHARATFORG was trading at 1780.00. The strike last trading price was 79.15, which was 12.45 higher than the previous day. The implied volatity was 24.73, the open interest changed by 11 which increased total open position to 53
On 19 Feb BHARATFORG was trading at 1758.20. The strike last trading price was 66.15, which was -12.5 lower than the previous day. The implied volatity was 26.54, the open interest changed by 4 which increased total open position to 42
On 18 Feb BHARATFORG was trading at 1771.40. The strike last trading price was 79.6, which was 8.8 higher than the previous day. The implied volatity was 27.34, the open interest changed by 15 which increased total open position to 38
On 17 Feb BHARATFORG was trading at 1751.20. The strike last trading price was 71.45, which was 5.9 higher than the previous day. The implied volatity was 28.82, the open interest changed by 4 which increased total open position to 22
On 16 Feb BHARATFORG was trading at 1727.40. The strike last trading price was 65.55, which was -9.45 lower than the previous day. The implied volatity was 30.71, the open interest changed by 1 which increased total open position to 19
On 13 Feb BHARATFORG was trading at 1738.80. The strike last trading price was 75, which was -6 lower than the previous day. The implied volatity was 31.52, the open interest changed by 9 which increased total open position to 17
On 12 Feb BHARATFORG was trading at 1726.70. The strike last trading price was 76.2, which was 34.2 higher than the previous day. The implied volatity was 35.95, the open interest changed by 4 which increased total open position to 9
On 11 Feb BHARATFORG was trading at 1676.40. The strike last trading price was 42, which was 20.65 higher than the previous day. The implied volatity was 28.24, the open interest changed by 3 which increased total open position to 6
On 10 Feb BHARATFORG was trading at 1614.00. The strike last trading price was 21.35, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Feb BHARATFORG was trading at 1590.40. The strike last trading price was 21.35, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Feb BHARATFORG was trading at 1557.50. The strike last trading price was 21.35, which was -1.1 lower than the previous day. The implied volatity was 33.5, the open interest changed by 0 which decreased total open position to 2
On 5 Feb BHARATFORG was trading at 1573.20. The strike last trading price was 22.45, which was -1.4 lower than the previous day. The implied volatity was 31.2, the open interest changed by 1 which increased total open position to 1
| BHARATFORG 30MAR2026 1760 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.55
Vega: 0.83
Theta: -2.98
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Mar | 1745.70 | 41.25 | -24.1 | 41.13 | 9 | -2 | 152 |
| 24 Mar | 1708.80 | 65.05 | -54.75 | 41.51 | 100 | -25 | 154 |
| 23 Mar | 1648.60 | 111.95 | 42.65 | 51.12 | 83 | -26 | 182 |
| 20 Mar | 1711.50 | 68.55 | -8.2 | 37.11 | 225 | -27 | 208 |
| 19 Mar | 1712.40 | 74.95 | 47.2 | 43.91 | 760 | 0 | 240 |
| 18 Mar | 1804.40 | 28.75 | -24.15 | 36.08 | 838 | 69 | 240 |
| 17 Mar | 1746.00 | 51.35 | -36.75 | 39.36 | 111 | 4 | 174 |
| 16 Mar | 1697.00 | 93.5 | -16.8 | 42.09 | 74 | -18 | 170 |
| 13 Mar | 1675.10 | 114.4 | 64.5 | 44.51 | 343 | -96 | 191 |
| 12 Mar | 1779.60 | 51.45 | 7.05 | 40.07 | 944 | 36 | 285 |
| 11 Mar | 1797.10 | 45 | 17.3 | 40.89 | 247 | 24 | 249 |
| 10 Mar | 1842.20 | 25.6 | -2.85 | 36.78 | 271 | 35 | 227 |
| 9 Mar | 1862.30 | 30.5 | 14.4 | 42.08 | 406 | -84 | 191 |
| 6 Mar | 1923.90 | 15.9 | -0.45 | 37.24 | 264 | 70 | 279 |
| 5 Mar | 1898.40 | 17.55 | -15.8 | 34.91 | 289 | 4 | 207 |
| 4 Mar | 1841.80 | 33.75 | 15.15 | 36.52 | 648 | -5 | 202 |
| 2 Mar | 1879.30 | 17.95 | 4.25 | 32.71 | 221 | 0 | 207 |
| 27 Feb | 1911.20 | 13.65 | 0.85 | 30.86 | 88 | 5 | 206 |
| 26 Feb | 1912.00 | 12.6 | -4.05 | 30.24 | 178 | 23 | 202 |
| 25 Feb | 1902.00 | 16.3 | -12.15 | 31.46 | 411 | 63 | 181 |
| 24 Feb | 1858.30 | 27.95 | -7.85 | 32.35 | 202 | 14 | 119 |
| 23 Feb | 1832.00 | 36.5 | -17.2 | 33.11 | 279 | -4 | 104 |
| 20 Feb | 1780.00 | 52.3 | -10.25 | 31.34 | 168 | 55 | 107 |
| 19 Feb | 1758.20 | 63.5 | 9.15 | 30.26 | 107 | 21 | 53 |
| 18 Feb | 1771.40 | 55 | -9.65 | 29.79 | 57 | 33 | 33 |
| 17 Feb | 1751.20 | 64.65 | -238.5 | 29.49 | 2 | 1 | 1 |
| 16 Feb | 1727.40 | 303.15 | 0 | 0.02 | 0 | 0 | 0 |
| 13 Feb | 1738.80 | 303.15 | 0 | 0.16 | 0 | 0 | 0 |
| 12 Feb | 1726.70 | 303.15 | 0 | 0.44 | 0 | 0 | 0 |
| 11 Feb | 1676.40 | 303.15 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 1614.00 | 303.15 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 1590.40 | 303.15 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 1557.50 | 303.15 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 1573.20 | 303.15 | 0 | - | 0 | 0 | 0 |
For Bharat Forge Ltd - strike price 1760 expiring on 30MAR2026
Delta for 1760 PE is -0.55
Historical price for 1760 PE is as follows
On 25 Mar BHARATFORG was trading at 1745.70. The strike last trading price was 41.25, which was -24.1 lower than the previous day. The implied volatity was 41.13, the open interest changed by -2 which decreased total open position to 152
On 24 Mar BHARATFORG was trading at 1708.80. The strike last trading price was 65.05, which was -54.75 lower than the previous day. The implied volatity was 41.51, the open interest changed by -25 which decreased total open position to 154
On 23 Mar BHARATFORG was trading at 1648.60. The strike last trading price was 111.95, which was 42.65 higher than the previous day. The implied volatity was 51.12, the open interest changed by -26 which decreased total open position to 182
On 20 Mar BHARATFORG was trading at 1711.50. The strike last trading price was 68.55, which was -8.2 lower than the previous day. The implied volatity was 37.11, the open interest changed by -27 which decreased total open position to 208
On 19 Mar BHARATFORG was trading at 1712.40. The strike last trading price was 74.95, which was 47.2 higher than the previous day. The implied volatity was 43.91, the open interest changed by 0 which decreased total open position to 240
On 18 Mar BHARATFORG was trading at 1804.40. The strike last trading price was 28.75, which was -24.15 lower than the previous day. The implied volatity was 36.08, the open interest changed by 69 which increased total open position to 240
On 17 Mar BHARATFORG was trading at 1746.00. The strike last trading price was 51.35, which was -36.75 lower than the previous day. The implied volatity was 39.36, the open interest changed by 4 which increased total open position to 174
On 16 Mar BHARATFORG was trading at 1697.00. The strike last trading price was 93.5, which was -16.8 lower than the previous day. The implied volatity was 42.09, the open interest changed by -18 which decreased total open position to 170
On 13 Mar BHARATFORG was trading at 1675.10. The strike last trading price was 114.4, which was 64.5 higher than the previous day. The implied volatity was 44.51, the open interest changed by -96 which decreased total open position to 191
On 12 Mar BHARATFORG was trading at 1779.60. The strike last trading price was 51.45, which was 7.05 higher than the previous day. The implied volatity was 40.07, the open interest changed by 36 which increased total open position to 285
On 11 Mar BHARATFORG was trading at 1797.10. The strike last trading price was 45, which was 17.3 higher than the previous day. The implied volatity was 40.89, the open interest changed by 24 which increased total open position to 249
On 10 Mar BHARATFORG was trading at 1842.20. The strike last trading price was 25.6, which was -2.85 lower than the previous day. The implied volatity was 36.78, the open interest changed by 35 which increased total open position to 227
On 9 Mar BHARATFORG was trading at 1862.30. The strike last trading price was 30.5, which was 14.4 higher than the previous day. The implied volatity was 42.08, the open interest changed by -84 which decreased total open position to 191
On 6 Mar BHARATFORG was trading at 1923.90. The strike last trading price was 15.9, which was -0.45 lower than the previous day. The implied volatity was 37.24, the open interest changed by 70 which increased total open position to 279
On 5 Mar BHARATFORG was trading at 1898.40. The strike last trading price was 17.55, which was -15.8 lower than the previous day. The implied volatity was 34.91, the open interest changed by 4 which increased total open position to 207
On 4 Mar BHARATFORG was trading at 1841.80. The strike last trading price was 33.75, which was 15.15 higher than the previous day. The implied volatity was 36.52, the open interest changed by -5 which decreased total open position to 202
On 2 Mar BHARATFORG was trading at 1879.30. The strike last trading price was 17.95, which was 4.25 higher than the previous day. The implied volatity was 32.71, the open interest changed by 0 which decreased total open position to 207
On 27 Feb BHARATFORG was trading at 1911.20. The strike last trading price was 13.65, which was 0.85 higher than the previous day. The implied volatity was 30.86, the open interest changed by 5 which increased total open position to 206
On 26 Feb BHARATFORG was trading at 1912.00. The strike last trading price was 12.6, which was -4.05 lower than the previous day. The implied volatity was 30.24, the open interest changed by 23 which increased total open position to 202
On 25 Feb BHARATFORG was trading at 1902.00. The strike last trading price was 16.3, which was -12.15 lower than the previous day. The implied volatity was 31.46, the open interest changed by 63 which increased total open position to 181
On 24 Feb BHARATFORG was trading at 1858.30. The strike last trading price was 27.95, which was -7.85 lower than the previous day. The implied volatity was 32.35, the open interest changed by 14 which increased total open position to 119
On 23 Feb BHARATFORG was trading at 1832.00. The strike last trading price was 36.5, which was -17.2 lower than the previous day. The implied volatity was 33.11, the open interest changed by -4 which decreased total open position to 104
On 20 Feb BHARATFORG was trading at 1780.00. The strike last trading price was 52.3, which was -10.25 lower than the previous day. The implied volatity was 31.34, the open interest changed by 55 which increased total open position to 107
On 19 Feb BHARATFORG was trading at 1758.20. The strike last trading price was 63.5, which was 9.15 higher than the previous day. The implied volatity was 30.26, the open interest changed by 21 which increased total open position to 53
On 18 Feb BHARATFORG was trading at 1771.40. The strike last trading price was 55, which was -9.65 lower than the previous day. The implied volatity was 29.79, the open interest changed by 33 which increased total open position to 33
On 17 Feb BHARATFORG was trading at 1751.20. The strike last trading price was 64.65, which was -238.5 lower than the previous day. The implied volatity was 29.49, the open interest changed by 1 which increased total open position to 1
On 16 Feb BHARATFORG was trading at 1727.40. The strike last trading price was 303.15, 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 13 Feb BHARATFORG was trading at 1738.80. The strike last trading price was 303.15, which was 0 lower than the previous day. The implied volatity was 0.16, 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 303.15, which was 0 lower than the previous day. The implied volatity was 0.44, 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 303.15, 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 Feb BHARATFORG was trading at 1614.00. The strike last trading price was 303.15, 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 303.15, 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 303.15, 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 303.15, 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
