BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
17 Mar 2026 04:11 PM IST
| BHARATFORG 30-MAR-2026 1780 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.44
Vega: 1.31
Theta: -1.77
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Mar | 1746.00 | 32.8 | 9.2 | 31.22 | 616 | 48 | 242 | |||||||||
| 16 Mar | 1697.00 | 21.7 | -1.9 | 39.3 | 293 | 6 | 196 | |||||||||
| 13 Mar | 1675.10 | 22.7 | -40.45 | 40.81 | 589 | 71 | 190 | |||||||||
| 12 Mar | 1779.60 | 62.1 | -15.9 | 38.34 | 569 | 45 | 121 | |||||||||
| 11 Mar | 1797.10 | 75.55 | -24.3 | 37.44 | 78 | 36 | 77 | |||||||||
| 10 Mar | 1842.20 | 103.2 | -21.85 | 34.6 | 40 | -13 | 40 | |||||||||
| 9 Mar | 1862.30 | 125.05 | 20.8 | 40.96 | 27 | 7 | 52 | |||||||||
| 6 Mar | 1923.90 | 104.25 | -46.95 | - | 0 | 0 | 45 | |||||||||
| 5 Mar | 1898.40 | 104.25 | -46.95 | - | 24 | 3 | 0 | |||||||||
| 4 Mar | 1841.80 | 104.25 | -46.95 | 32.92 | 24 | 3 | 45 | |||||||||
| 2 Mar | 1879.30 | 146.1 | -3.1 | - | 0 | -3 | 0 | |||||||||
| 27 Feb | 1911.20 | 146.1 | -3.1 | 15.87 | 10 | -1 | 44 | |||||||||
|
|
||||||||||||||||
| 26 Feb | 1912.00 | 149.1 | 32.4 | - | 0 | 0 | 45 | |||||||||
| 25 Feb | 1902.00 | 149.1 | 32.4 | 22.65 | 42 | -5 | 46 | |||||||||
| 24 Feb | 1858.30 | 116.65 | 16.35 | 26.16 | 64 | 0 | 51 | |||||||||
| 23 Feb | 1832.00 | 101 | 31.5 | 26.48 | 71 | -1 | 50 | |||||||||
| 20 Feb | 1780.00 | 69 | 13.2 | 25.25 | 59 | 32 | 52 | |||||||||
| 19 Feb | 1758.20 | 55.55 | -10.65 | 26.11 | 42 | 15 | 21 | |||||||||
| 18 Feb | 1771.40 | 66.2 | 7.7 | 26.11 | 5 | 3 | 6 | |||||||||
| 17 Feb | 1751.20 | 58.5 | 51.75 | 27.31 | 3 | 0 | 0 | |||||||||
| 16 Feb | 1727.40 | 6.75 | 0 | 1.6 | 0 | 0 | 0 | |||||||||
| 13 Feb | 1738.80 | 6.75 | 0 | 1.08 | 0 | 0 | 0 | |||||||||
| 12 Feb | 1726.70 | 6.75 | 0 | 2.03 | 0 | 0 | 0 | |||||||||
| 11 Feb | 1676.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1614.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1590.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1557.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Bharat Forge Ltd - strike price 1780 expiring on 30MAR2026
Delta for 1780 CE is 0.44
Historical price for 1780 CE is as follows
On 17 Mar BHARATFORG was trading at 1746.00. The strike last trading price was 32.8, which was 9.2 higher than the previous day. The implied volatity was 31.22, the open interest changed by 48 which increased total open position to 242
On 16 Mar BHARATFORG was trading at 1697.00. The strike last trading price was 21.7, which was -1.9 lower than the previous day. The implied volatity was 39.3, the open interest changed by 6 which increased total open position to 196
On 13 Mar BHARATFORG was trading at 1675.10. The strike last trading price was 22.7, which was -40.45 lower than the previous day. The implied volatity was 40.81, the open interest changed by 71 which increased total open position to 190
On 12 Mar BHARATFORG was trading at 1779.60. The strike last trading price was 62.1, which was -15.9 lower than the previous day. The implied volatity was 38.34, the open interest changed by 45 which increased total open position to 121
On 11 Mar BHARATFORG was trading at 1797.10. The strike last trading price was 75.55, which was -24.3 lower than the previous day. The implied volatity was 37.44, the open interest changed by 36 which increased total open position to 77
On 10 Mar BHARATFORG was trading at 1842.20. The strike last trading price was 103.2, which was -21.85 lower than the previous day. The implied volatity was 34.6, the open interest changed by -13 which decreased total open position to 40
On 9 Mar BHARATFORG was trading at 1862.30. The strike last trading price was 125.05, which was 20.8 higher than the previous day. The implied volatity was 40.96, the open interest changed by 7 which increased total open position to 52
On 6 Mar BHARATFORG was trading at 1923.90. The strike last trading price was 104.25, which was -46.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 5 Mar BHARATFORG was trading at 1898.40. The strike last trading price was 104.25, which was -46.95 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0
On 4 Mar BHARATFORG was trading at 1841.80. The strike last trading price was 104.25, which was -46.95 lower than the previous day. The implied volatity was 32.92, the open interest changed by 3 which increased total open position to 45
On 2 Mar BHARATFORG was trading at 1879.30. The strike last trading price was 146.1, which was -3.1 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0
On 27 Feb BHARATFORG was trading at 1911.20. The strike last trading price was 146.1, which was -3.1 lower than the previous day. The implied volatity was 15.87, the open interest changed by -1 which decreased total open position to 44
On 26 Feb BHARATFORG was trading at 1912.00. The strike last trading price was 149.1, which was 32.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 25 Feb BHARATFORG was trading at 1902.00. The strike last trading price was 149.1, which was 32.4 higher than the previous day. The implied volatity was 22.65, the open interest changed by -5 which decreased total open position to 46
On 24 Feb BHARATFORG was trading at 1858.30. The strike last trading price was 116.65, which was 16.35 higher than the previous day. The implied volatity was 26.16, the open interest changed by 0 which decreased total open position to 51
On 23 Feb BHARATFORG was trading at 1832.00. The strike last trading price was 101, which was 31.5 higher than the previous day. The implied volatity was 26.48, the open interest changed by -1 which decreased total open position to 50
On 20 Feb BHARATFORG was trading at 1780.00. The strike last trading price was 69, which was 13.2 higher than the previous day. The implied volatity was 25.25, the open interest changed by 32 which increased total open position to 52
On 19 Feb BHARATFORG was trading at 1758.20. The strike last trading price was 55.55, which was -10.65 lower than the previous day. The implied volatity was 26.11, the open interest changed by 15 which increased total open position to 21
On 18 Feb BHARATFORG was trading at 1771.40. The strike last trading price was 66.2, which was 7.7 higher than the previous day. The implied volatity was 26.11, the open interest changed by 3 which increased total open position to 6
On 17 Feb BHARATFORG was trading at 1751.20. The strike last trading price was 58.5, which was 51.75 higher than the previous day. The implied volatity was 27.31, the open interest changed by 0 which decreased total open position to 0
On 16 Feb BHARATFORG was trading at 1727.40. The strike last trading price was 6.75, which was 0 lower than the previous day. The implied volatity was 1.6, 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 6.75, which was 0 lower than the previous day. The implied volatity was 1.08, 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 6.75, which was 0 lower than the previous day. The implied volatity was 2.03, 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 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 Feb BHARATFORG was trading at 1614.00. 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 Feb BHARATFORG was trading at 1590.40. 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 6 Feb BHARATFORG was trading at 1557.50. 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
| BHARATFORG 30MAR2026 1780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.54
Vega: 1.31
Theta: -1.68
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Mar | 1746.00 | 61.45 | -41.3 | 38.84 | 61 | 1 | 85 |
| 16 Mar | 1697.00 | 105.25 | -20.55 | 36.33 | 41 | -7 | 86 |
| 13 Mar | 1675.10 | 129.35 | 70.25 | 44.89 | 237 | -51 | 93 |
| 12 Mar | 1779.60 | 60.1 | 7.25 | 39.46 | 717 | -62 | 142 |
| 11 Mar | 1797.10 | 53 | 19.3 | 40.56 | 412 | 41 | 205 |
| 10 Mar | 1842.20 | 31.45 | -2.3 | 36.6 | 338 | 5 | 164 |
| 9 Mar | 1862.30 | 35.05 | 15.55 | 41.04 | 334 | 23 | 158 |
| 6 Mar | 1923.90 | 19.35 | 0.15 | 36.86 | 193 | -11 | 136 |
| 5 Mar | 1898.40 | 20.9 | -19.05 | 34.17 | 337 | 1 | 148 |
| 4 Mar | 1841.80 | 39.65 | 16.4 | 36.02 | 262 | 28 | 148 |
| 2 Mar | 1879.30 | 22.1 | 6.1 | 32.46 | 159 | 14 | 120 |
| 27 Feb | 1911.20 | 16.75 | 1.15 | 30.46 | 76 | 6 | 106 |
| 26 Feb | 1912.00 | 15.4 | -4.5 | 30.06 | 87 | 6 | 99 |
| 25 Feb | 1902.00 | 20.2 | -13.3 | 31.36 | 165 | 19 | 94 |
| 24 Feb | 1858.30 | 33.4 | -9.55 | 32.13 | 295 | 34 | 76 |
| 23 Feb | 1832.00 | 42.3 | -21.15 | 32.57 | 106 | 15 | 47 |
| 20 Feb | 1780.00 | 61.8 | -8 | 31.6 | 9 | 5 | 32 |
| 19 Feb | 1758.20 | 69.8 | 4.85 | 28.54 | 53 | 9 | 27 |
| 18 Feb | 1771.40 | 65.25 | -15.5 | 30.17 | 14 | 11 | 15 |
| 17 Feb | 1751.20 | 80.75 | -268.9 | 31.95 | 6 | 3 | 3 |
| 16 Feb | 1727.40 | 349.65 | 0 | 0.04 | 0 | 0 | 0 |
| 13 Feb | 1738.80 | 349.65 | 0 | 0.01 | 0 | 0 | 0 |
| 12 Feb | 1726.70 | 349.65 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 1676.40 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 1614.00 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 1590.40 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 1557.50 | 0 | 0 | - | 0 | 0 | 0 |
For Bharat Forge Ltd - strike price 1780 expiring on 30MAR2026
Delta for 1780 PE is -0.54
Historical price for 1780 PE is as follows
On 17 Mar BHARATFORG was trading at 1746.00. The strike last trading price was 61.45, which was -41.3 lower than the previous day. The implied volatity was 38.84, the open interest changed by 1 which increased total open position to 85
On 16 Mar BHARATFORG was trading at 1697.00. The strike last trading price was 105.25, which was -20.55 lower than the previous day. The implied volatity was 36.33, the open interest changed by -7 which decreased total open position to 86
On 13 Mar BHARATFORG was trading at 1675.10. The strike last trading price was 129.35, which was 70.25 higher than the previous day. The implied volatity was 44.89, the open interest changed by -51 which decreased total open position to 93
On 12 Mar BHARATFORG was trading at 1779.60. The strike last trading price was 60.1, which was 7.25 higher than the previous day. The implied volatity was 39.46, the open interest changed by -62 which decreased total open position to 142
On 11 Mar BHARATFORG was trading at 1797.10. The strike last trading price was 53, which was 19.3 higher than the previous day. The implied volatity was 40.56, the open interest changed by 41 which increased total open position to 205
On 10 Mar BHARATFORG was trading at 1842.20. The strike last trading price was 31.45, which was -2.3 lower than the previous day. The implied volatity was 36.6, the open interest changed by 5 which increased total open position to 164
On 9 Mar BHARATFORG was trading at 1862.30. The strike last trading price was 35.05, which was 15.55 higher than the previous day. The implied volatity was 41.04, the open interest changed by 23 which increased total open position to 158
On 6 Mar BHARATFORG was trading at 1923.90. The strike last trading price was 19.35, which was 0.15 higher than the previous day. The implied volatity was 36.86, the open interest changed by -11 which decreased total open position to 136
On 5 Mar BHARATFORG was trading at 1898.40. The strike last trading price was 20.9, which was -19.05 lower than the previous day. The implied volatity was 34.17, the open interest changed by 1 which increased total open position to 148
On 4 Mar BHARATFORG was trading at 1841.80. The strike last trading price was 39.65, which was 16.4 higher than the previous day. The implied volatity was 36.02, the open interest changed by 28 which increased total open position to 148
On 2 Mar BHARATFORG was trading at 1879.30. The strike last trading price was 22.1, which was 6.1 higher than the previous day. The implied volatity was 32.46, the open interest changed by 14 which increased total open position to 120
On 27 Feb BHARATFORG was trading at 1911.20. The strike last trading price was 16.75, which was 1.15 higher than the previous day. The implied volatity was 30.46, the open interest changed by 6 which increased total open position to 106
On 26 Feb BHARATFORG was trading at 1912.00. The strike last trading price was 15.4, which was -4.5 lower than the previous day. The implied volatity was 30.06, the open interest changed by 6 which increased total open position to 99
On 25 Feb BHARATFORG was trading at 1902.00. The strike last trading price was 20.2, which was -13.3 lower than the previous day. The implied volatity was 31.36, the open interest changed by 19 which increased total open position to 94
On 24 Feb BHARATFORG was trading at 1858.30. The strike last trading price was 33.4, which was -9.55 lower than the previous day. The implied volatity was 32.13, the open interest changed by 34 which increased total open position to 76
On 23 Feb BHARATFORG was trading at 1832.00. The strike last trading price was 42.3, which was -21.15 lower than the previous day. The implied volatity was 32.57, the open interest changed by 15 which increased total open position to 47
On 20 Feb BHARATFORG was trading at 1780.00. The strike last trading price was 61.8, which was -8 lower than the previous day. The implied volatity was 31.6, the open interest changed by 5 which increased total open position to 32
On 19 Feb BHARATFORG was trading at 1758.20. The strike last trading price was 69.8, which was 4.85 higher than the previous day. The implied volatity was 28.54, the open interest changed by 9 which increased total open position to 27
On 18 Feb BHARATFORG was trading at 1771.40. The strike last trading price was 65.25, which was -15.5 lower than the previous day. The implied volatity was 30.17, the open interest changed by 11 which increased total open position to 15
On 17 Feb BHARATFORG was trading at 1751.20. The strike last trading price was 80.75, which was -268.9 lower than the previous day. The implied volatity was 31.95, the open interest changed by 3 which increased total open position to 3
On 16 Feb BHARATFORG was trading at 1727.40. The strike last trading price was 349.65, which was 0 lower than the previous day. The implied volatity was 0.04, 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 349.65, which was 0 lower than the previous day. The implied volatity was 0.01, 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 349.65, 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 Feb BHARATFORG was trading at 1676.40. 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 Feb BHARATFORG was trading at 1614.00. 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 Feb BHARATFORG was trading at 1590.40. 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 6 Feb BHARATFORG was trading at 1557.50. 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
