BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
21 Apr 2026 10:12 AM IST
| BHARATFORG 28-Apr-2026 (7d) 1780 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.86
Vega: 0.01
Theta: -1.31
Gamma: 0.00225
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 21 Apr | 1881.00 | 101.25 | 1.2999999999999972 | 37.3 | 1 | 0 | 536 | |||||||||
| 20 Apr | 1866.20 | 96 | 5.75 | 33.65 | 44 | -6 | 536 | |||||||||
| 17 Apr | 1860.50 | 90.25 | 1.3499999999999943 | 25.34 | 17 | -2 | 542 | |||||||||
|
|
||||||||||||||||
| 16 Apr | 1855.80 | 89.3 | 8.049999999999997 | 24.8 | 87 | -17 | 544 | |||||||||
| 15 Apr | 1831.60 | 81.1 | 13.299999999999997 | 35.41 | 245 | -10 | 567 | |||||||||
| 13 Apr | 1801.30 | 68.4 | 1.3500000000000085 | 37.58 | 880 | -6 | 581 | |||||||||
| 10 Apr | 1798.80 | 65 | 21.6 | 33.4 | 2,430 | -19 | 587 | |||||||||
| 9 Apr | 1739.40 | 43.1 | -20.65 | 37.16 | 799 | 21 | 606 | |||||||||
| 8 Apr | 1781.40 | 62.5 | 37.2 | 33.74 | 1,176 | 14 | 586 | |||||||||
| 7 Apr | 1671.30 | 24.95 | 0.45 | 37.85 | 216 | 0 | 572 | |||||||||
| 6 Apr | 1670.60 | 24.5 | 2.1 | 36.77 | 188 | 2 | 572 | |||||||||
| 2 Apr | 1642.60 | 22.4 | -5.75 | 35.87 | 162 | -18 | 570 | |||||||||
| 1 Apr | 1668.40 | 27.5 | -3.75 | 34.57 | 987 | 554 | 588 | |||||||||
| 30 Mar | 1674.60 | 30.15 | -20.95 | 32.43 | 67 | 14 | 34 | |||||||||
| 27 Mar | 1725.10 | 51.1 | 0.65 | 34.96 | 17 | 3 | 10 | |||||||||
| 25 Mar | 1736.50 | 50.45 | -19.35 | - | 0 | 0 | 7 | |||||||||
| 24 Mar | 1708.80 | 50.45 | -19.35 | 34.49 | 6 | 0 | 4 | |||||||||
| 23 Mar | 1648.60 | 69.8 | 7.8 | - | 0 | 0 | 4 | |||||||||
| 20 Mar | 1711.50 | 69.8 | 7.8 | - | 0 | 0 | 4 | |||||||||
| 19 Mar | 1712.40 | 69.8 | 7.8 | 39.59 | 5 | 0 | 1 | |||||||||
| 18 Mar | 1804.40 | 62 | -105 | - | 0 | 0 | 1 | |||||||||
| 17 Mar | 1746.00 | 62 | -105 | - | 0 | 0 | 1 | |||||||||
| 16 Mar | 1697.00 | 62 | -105 | - | 0 | 1 | 0 | |||||||||
| 13 Mar | 1675.10 | 62 | -105 | 41.14 | 1 | 0 | 0 | |||||||||
| 12 Mar | 1779.60 | 167 | 0 | 0.45 | 0 | 0 | 0 | |||||||||
| 11 Mar | 1797.10 | 167 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1842.20 | 167 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1862.30 | 167 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1923.90 | 167 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1898.40 | 167 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1841.80 | 167 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1879.30 | 167 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1911.20 | 167 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1912.00 | 167 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1902.00 | 167 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Bharat Forge Ltd - strike price 1780 expiring on 28APR2026
Delta for 1780 CE is 0.86
Historical price for 1780 CE is as follows
On 21 Apr BHARATFORG was trading at 1881.00. The strike last trading price was 101.25, which was 1.2999999999999972 higher than the previous day. The implied volatity was 37.3, the open interest changed by 0 which decreased total open position to 536
On 20 Apr BHARATFORG was trading at 1866.20. The strike last trading price was 96, which was 5.75 higher than the previous day. The implied volatity was 33.65, the open interest changed by -6 which decreased total open position to 536
On 17 Apr BHARATFORG was trading at 1860.50. The strike last trading price was 90.25, which was 1.3499999999999943 higher than the previous day. The implied volatity was 25.34, the open interest changed by -2 which decreased total open position to 542
On 16 Apr BHARATFORG was trading at 1855.80. The strike last trading price was 89.3, which was 8.049999999999997 higher than the previous day. The implied volatity was 24.8, the open interest changed by -17 which decreased total open position to 544
On 15 Apr BHARATFORG was trading at 1831.60. The strike last trading price was 81.1, which was 13.299999999999997 higher than the previous day. The implied volatity was 35.41, the open interest changed by -10 which decreased total open position to 567
On 13 Apr BHARATFORG was trading at 1801.30. The strike last trading price was 68.4, which was 1.3500000000000085 higher than the previous day. The implied volatity was 37.58, the open interest changed by -6 which decreased total open position to 581
On 10 Apr BHARATFORG was trading at 1798.80. The strike last trading price was 65, which was 21.6 higher than the previous day. The implied volatity was 33.4, the open interest changed by -19 which decreased total open position to 587
On 9 Apr BHARATFORG was trading at 1739.40. The strike last trading price was 43.1, which was -20.65 lower than the previous day. The implied volatity was 37.16, the open interest changed by 21 which increased total open position to 606
On 8 Apr BHARATFORG was trading at 1781.40. The strike last trading price was 62.5, which was 37.2 higher than the previous day. The implied volatity was 33.74, the open interest changed by 14 which increased total open position to 586
On 7 Apr BHARATFORG was trading at 1671.30. The strike last trading price was 24.95, which was 0.45 higher than the previous day. The implied volatity was 37.85, the open interest changed by 0 which decreased total open position to 572
On 6 Apr BHARATFORG was trading at 1670.60. The strike last trading price was 24.5, which was 2.1 higher than the previous day. The implied volatity was 36.77, the open interest changed by 2 which increased total open position to 572
On 2 Apr BHARATFORG was trading at 1642.60. The strike last trading price was 22.4, which was -5.75 lower than the previous day. The implied volatity was 35.87, the open interest changed by -18 which decreased total open position to 570
On 1 Apr BHARATFORG was trading at 1668.40. The strike last trading price was 27.5, which was -3.75 lower than the previous day. The implied volatity was 34.57, the open interest changed by 554 which increased total open position to 588
On 30 Mar BHARATFORG was trading at 1674.60. The strike last trading price was 30.15, which was -20.95 lower than the previous day. The implied volatity was 32.43, the open interest changed by 14 which increased total open position to 34
On 27 Mar BHARATFORG was trading at 1725.10. The strike last trading price was 51.1, which was 0.65 higher than the previous day. The implied volatity was 34.96, the open interest changed by 3 which increased total open position to 10
On 25 Mar BHARATFORG was trading at 1736.50. The strike last trading price was 50.45, which was -19.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 24 Mar BHARATFORG was trading at 1708.80. The strike last trading price was 50.45, which was -19.35 lower than the previous day. The implied volatity was 34.49, the open interest changed by 0 which decreased total open position to 4
On 23 Mar BHARATFORG was trading at 1648.60. The strike last trading price was 69.8, which was 7.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 Mar BHARATFORG was trading at 1711.50. The strike last trading price was 69.8, which was 7.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 19 Mar BHARATFORG was trading at 1712.40. The strike last trading price was 69.8, which was 7.8 higher than the previous day. The implied volatity was 39.59, the open interest changed by 0 which decreased total open position to 1
On 18 Mar BHARATFORG was trading at 1804.40. The strike last trading price was 62, which was -105 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Mar BHARATFORG was trading at 1746.00. The strike last trading price was 62, which was -105 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar BHARATFORG was trading at 1697.00. The strike last trading price was 62, which was -105 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 13 Mar BHARATFORG was trading at 1675.10. The strike last trading price was 62, which was -105 lower than the previous day. The implied volatity was 41.14, 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 167, which was 0 lower than the previous day. The implied volatity was 0.45, 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 167, 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 167, 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 167, 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 167, 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 167, 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 167, 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 167, 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 167, 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 26 Feb BHARATFORG was trading at 1912.00. The strike last trading price was 167, 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 25 Feb BHARATFORG was trading at 1902.00. The strike last trading price was 167, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| BHARATFORG 28-Apr-2026 (7d) 1780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.14
Vega: 0.01
Theta: -1.25
Gamma: 0.00216
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 21 Apr | 1881.00 | 7.1 | -3.5500000000000007 | 37.23 | 48 | 8 | 157 |
| 20 Apr | 1866.20 | 11.15 | -4.35 | 37.17 | 172 | 2 | 150 |
| 17 Apr | 1860.50 | 15.5 | -6.149999999999999 | 35.02 | 432 | -53 | 151 |
| 16 Apr | 1855.80 | 21.75 | -6.649999999999999 | 39.33 | 251 | 19 | 206 |
| 15 Apr | 1831.60 | 28.65 | -14.649999999999999 | 37.51 | 350 | 43 | 187 |
| 13 Apr | 1801.30 | 43.3 | -1.25 | 37.58 | 498 | -3 | 147 |
| 10 Apr | 1798.80 | 45.1 | -29.9 | 34.82 | 722 | 73 | 147 |
| 9 Apr | 1739.40 | 75.45 | 21.65 | 34.96 | 230 | 0 | 74 |
| 8 Apr | 1781.40 | 54 | -44.5 | 36.24 | 235 | 63 | 75 |
| 7 Apr | 1671.30 | 98.5 | -16.35 | - | 0 | 0 | 12 |
| 6 Apr | 1670.60 | 98.5 | -16.35 | - | 0 | 0 | 12 |
| 2 Apr | 1642.60 | 98.5 | -16.35 | - | 0 | 0 | 12 |
| 1 Apr | 1668.40 | 98.5 | -16.35 | - | 0 | 0 | 12 |
| 30 Mar | 1674.60 | 98.5 | -16.35 | - | 0 | 0 | 12 |
| 27 Mar | 1725.10 | 98.5 | -16.35 | - | 0 | 0 | 12 |
| 25 Mar | 1736.50 | 98.5 | -16.35 | 39.19 | 3 | 0 | 12 |
| 24 Mar | 1708.80 | 114.85 | -20.5 | - | 0 | 0 | 12 |
| 23 Mar | 1648.60 | 114.85 | -20.5 | - | 0 | 0 | 12 |
| 20 Mar | 1711.50 | 114.85 | -20.5 | 38.54 | 7 | 6 | 12 |
| 19 Mar | 1712.40 | 135.35 | 67 | - | 0 | 0 | 6 |
| 18 Mar | 1804.40 | 135.35 | 67 | - | 0 | 0 | 6 |
| 17 Mar | 1746.00 | 135.35 | 67 | - | 0 | 0 | 6 |
| 16 Mar | 1697.00 | 135.35 | 67 | - | 0 | 6 | 0 |
| 13 Mar | 1675.10 | 135.35 | 67 | 34.78 | 7 | 6 | 6 |
| 12 Mar | 1779.60 | 68.35 | 0 | 0.81 | 0 | 0 | 0 |
| 11 Mar | 1797.10 | 68.35 | 0 | 1.84 | 0 | 0 | 0 |
| 10 Mar | 1842.20 | 68.35 | 0 | 3.7 | 0 | 0 | 0 |
| 9 Mar | 1862.30 | 68.35 | 0 | 3.93 | 0 | 0 | 0 |
| 6 Mar | 1923.90 | 68.35 | 0 | 5.92 | 0 | 0 | 0 |
| 5 Mar | 1898.40 | 68.35 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1841.80 | 68.35 | 0 | 3.31 | 0 | 0 | 0 |
| 2 Mar | 1879.30 | 68.35 | 0 | 4.72 | 0 | 0 | 0 |
| 27 Feb | 1911.20 | 68.35 | 0 | 5.48 | 0 | 0 | 0 |
| 26 Feb | 1912.00 | 68.35 | 0 | 5.69 | 0 | 0 | 0 |
| 25 Feb | 1902.00 | 68.35 | 0 | 4.36 | 0 | 0 | 0 |
For Bharat Forge Ltd - strike price 1780 expiring on 28APR2026
Delta for 1780 PE is -0.14
Historical price for 1780 PE is as follows
On 21 Apr BHARATFORG was trading at 1881.00. The strike last trading price was 7.1, which was -3.5500000000000007 lower than the previous day. The implied volatity was 37.23, the open interest changed by 8 which increased total open position to 157
On 20 Apr BHARATFORG was trading at 1866.20. The strike last trading price was 11.15, which was -4.35 lower than the previous day. The implied volatity was 37.17, the open interest changed by 2 which increased total open position to 150
On 17 Apr BHARATFORG was trading at 1860.50. The strike last trading price was 15.5, which was -6.149999999999999 lower than the previous day. The implied volatity was 35.02, the open interest changed by -53 which decreased total open position to 151
On 16 Apr BHARATFORG was trading at 1855.80. The strike last trading price was 21.75, which was -6.649999999999999 lower than the previous day. The implied volatity was 39.33, the open interest changed by 19 which increased total open position to 206
On 15 Apr BHARATFORG was trading at 1831.60. The strike last trading price was 28.65, which was -14.649999999999999 lower than the previous day. The implied volatity was 37.51, the open interest changed by 43 which increased total open position to 187
On 13 Apr BHARATFORG was trading at 1801.30. The strike last trading price was 43.3, which was -1.25 lower than the previous day. The implied volatity was 37.58, the open interest changed by -3 which decreased total open position to 147
On 10 Apr BHARATFORG was trading at 1798.80. The strike last trading price was 45.1, which was -29.9 lower than the previous day. The implied volatity was 34.82, the open interest changed by 73 which increased total open position to 147
On 9 Apr BHARATFORG was trading at 1739.40. The strike last trading price was 75.45, which was 21.65 higher than the previous day. The implied volatity was 34.96, the open interest changed by 0 which decreased total open position to 74
On 8 Apr BHARATFORG was trading at 1781.40. The strike last trading price was 54, which was -44.5 lower than the previous day. The implied volatity was 36.24, the open interest changed by 63 which increased total open position to 75
On 7 Apr BHARATFORG was trading at 1671.30. The strike last trading price was 98.5, which was -16.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 6 Apr BHARATFORG was trading at 1670.60. The strike last trading price was 98.5, which was -16.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 2 Apr BHARATFORG was trading at 1642.60. The strike last trading price was 98.5, which was -16.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 1 Apr BHARATFORG was trading at 1668.40. The strike last trading price was 98.5, which was -16.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 30 Mar BHARATFORG was trading at 1674.60. The strike last trading price was 98.5, which was -16.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 27 Mar BHARATFORG was trading at 1725.10. The strike last trading price was 98.5, which was -16.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 25 Mar BHARATFORG was trading at 1736.50. The strike last trading price was 98.5, which was -16.35 lower than the previous day. The implied volatity was 39.19, the open interest changed by 0 which decreased total open position to 12
On 24 Mar BHARATFORG was trading at 1708.80. The strike last trading price was 114.85, which was -20.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 23 Mar BHARATFORG was trading at 1648.60. The strike last trading price was 114.85, which was -20.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 20 Mar BHARATFORG was trading at 1711.50. The strike last trading price was 114.85, which was -20.5 lower than the previous day. The implied volatity was 38.54, the open interest changed by 6 which increased total open position to 12
On 19 Mar BHARATFORG was trading at 1712.40. The strike last trading price was 135.35, which was 67 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 18 Mar BHARATFORG was trading at 1804.40. The strike last trading price was 135.35, which was 67 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 17 Mar BHARATFORG was trading at 1746.00. The strike last trading price was 135.35, which was 67 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 16 Mar BHARATFORG was trading at 1697.00. The strike last trading price was 135.35, which was 67 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0
On 13 Mar BHARATFORG was trading at 1675.10. The strike last trading price was 135.35, which was 67 higher than the previous day. The implied volatity was 34.78, the open interest changed by 6 which increased total open position to 6
On 12 Mar BHARATFORG was trading at 1779.60. The strike last trading price was 68.35, which was 0 lower than the previous day. The implied volatity was 0.81, 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 68.35, which was 0 lower than the previous day. The implied volatity was 1.84, 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 68.35, which was 0 lower than the previous day. The implied volatity was 3.7, 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 68.35, which was 0 lower than the previous day. The implied volatity was 3.93, 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 68.35, which was 0 lower than the previous day. The implied volatity was 5.92, 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 68.35, 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 68.35, which was 0 lower than the previous day. The implied volatity was 3.31, 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 68.35, which was 0 lower than the previous day. The implied volatity was 4.72, 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 68.35, which was 0 lower than the previous day. The implied volatity was 5.48, the open interest changed by 0 which decreased total open position to 0
On 26 Feb BHARATFORG was trading at 1912.00. The strike last trading price was 68.35, which was 0 lower than the previous day. The implied volatity was 5.69, the open interest changed by 0 which decreased total open position to 0
On 25 Feb BHARATFORG was trading at 1902.00. The strike last trading price was 68.35, which was 0 lower than the previous day. The implied volatity was 4.36, the open interest changed by 0 which decreased total open position to 0
