BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
22 Apr 2026 04:10 PM IST
| BHARATFORG 28-Apr-2026 (5d) 1800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.91
Vega: 0
Theta: -0.87
Gamma: 0.00192
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Apr | 1903.20 | 99.45 | 3.75 | 33.9 | 102 | -55 | 759 | |||||||||
| 21 Apr | 1895.80 | 96.6 | 13.25 | 36.29 | 174 | -18 | 814 | |||||||||
|
|
||||||||||||||||
| 20 Apr | 1866.20 | 82.6 | 6.349999999999994 | 32.26 | 187 | -39 | 834 | |||||||||
| 17 Apr | 1860.50 | 76.45 | 2.299999999999997 | 30.21 | 280 | -8 | 871 | |||||||||
| 16 Apr | 1855.80 | 72.6 | 4.449999999999989 | 25.62 | 639 | -162 | 879 | |||||||||
| 15 Apr | 1831.60 | 66.35 | 9.549999999999997 | 33.54 | 1,329 | 85 | 1,042 | |||||||||
| 13 Apr | 1801.30 | 57.2 | 1.1500000000000057 | 37.13 | 2,535 | -72 | 980 | |||||||||
| 10 Apr | 1798.80 | 54 | 18.85 | 33.63 | 5,644 | -41 | 1,049 | |||||||||
| 9 Apr | 1739.40 | 34.65 | -18.75 | 36.35 | 1,808 | 47 | 1,093 | |||||||||
| 8 Apr | 1781.40 | 52.6 | 32 | 33.67 | 3,249 | 178 | 1,055 | |||||||||
| 7 Apr | 1671.30 | 20 | 0 | 37.55 | 864 | -34 | 875 | |||||||||
| 6 Apr | 1670.60 | 19.9 | 2.05 | 36.71 | 604 | -23 | 909 | |||||||||
| 2 Apr | 1642.60 | 18 | -5 | 35.59 | 510 | -14 | 932 | |||||||||
| 1 Apr | 1668.40 | 22.9 | -2.25 | 34.87 | 1,488 | 561 | 946 | |||||||||
| 30 Mar | 1674.60 | 24.9 | -18.65 | 32.43 | 364 | 62 | 382 | |||||||||
| 27 Mar | 1725.10 | 42.75 | -8.35 | 34.32 | 391 | 77 | 320 | |||||||||
| 25 Mar | 1736.50 | 49 | 5.35 | 32.97 | 329 | 27 | 246 | |||||||||
| 24 Mar | 1708.80 | 44.1 | 14.15 | 34.76 | 257 | 3 | 220 | |||||||||
| 23 Mar | 1648.60 | 31.35 | -16.45 | 36.21 | 189 | 47 | 213 | |||||||||
| 20 Mar | 1711.50 | 48.45 | 2.1 | 34.6 | 137 | 1 | 166 | |||||||||
| 19 Mar | 1712.40 | 46.3 | -37.15 | 32.28 | 192 | 38 | 168 | |||||||||
| 18 Mar | 1804.40 | 80.35 | 16.45 | 30.37 | 178 | 66 | 129 | |||||||||
| 17 Mar | 1746.00 | 63.9 | 15.9 | 31.58 | 73 | 33 | 63 | |||||||||
| 16 Mar | 1697.00 | 48 | -0.4 | 35.83 | 38 | -2 | 29 | |||||||||
| 13 Mar | 1675.10 | 48.4 | -31.9 | 38.41 | 51 | 24 | 31 | |||||||||
| 12 Mar | 1779.60 | 80.3 | -26.15 | 31.99 | 22 | 5 | 6 | |||||||||
| 11 Mar | 1797.10 | 106.45 | 93 | 36.82 | 1 | 0 | 0 | |||||||||
| 10 Mar | 1842.20 | 13.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1862.30 | 13.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1923.90 | 13.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1898.40 | 13.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1841.80 | 13.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1879.30 | 13.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1911.20 | 13.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1912.00 | 13.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1902.00 | 13.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 1858.30 | 13.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 1832.00 | 13.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 1780.00 | 13.45 | 0 | 0.04 | 0 | 0 | 0 | |||||||||
| 19 Feb | 1758.20 | 13.45 | 0 | 0.32 | 0 | 0 | 0 | |||||||||
| 18 Feb | 1771.40 | 13.45 | 0 | 0.01 | 0 | 0 | 0 | |||||||||
| 17 Feb | 1751.20 | 13.45 | 0 | 0.69 | 0 | 0 | 0 | |||||||||
| 16 Feb | 1727.40 | 13.45 | 0 | 1.17 | 0 | 0 | 0 | |||||||||
| 13 Feb | 1738.80 | 13.45 | 0 | 0.77 | 0 | 0 | 0 | |||||||||
| 12 Feb | 1726.70 | 13.45 | 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 | |||||||||
For Bharat Forge Ltd - strike price 1800 expiring on 28APR2026
Delta for 1800 CE is 0.91
Historical price for 1800 CE is as follows
On 22 Apr BHARATFORG was trading at 1903.20. The strike last trading price was 99.45, which was 3.75 higher than the previous day. The implied volatity was 33.9, the open interest changed by -55 which decreased total open position to 759
On 21 Apr BHARATFORG was trading at 1895.80. The strike last trading price was 96.6, which was 13.25 higher than the previous day. The implied volatity was 36.29, the open interest changed by -18 which decreased total open position to 814
On 20 Apr BHARATFORG was trading at 1866.20. The strike last trading price was 82.6, which was 6.349999999999994 higher than the previous day. The implied volatity was 32.26, the open interest changed by -39 which decreased total open position to 834
On 17 Apr BHARATFORG was trading at 1860.50. The strike last trading price was 76.45, which was 2.299999999999997 higher than the previous day. The implied volatity was 30.21, the open interest changed by -8 which decreased total open position to 871
On 16 Apr BHARATFORG was trading at 1855.80. The strike last trading price was 72.6, which was 4.449999999999989 higher than the previous day. The implied volatity was 25.62, the open interest changed by -162 which decreased total open position to 879
On 15 Apr BHARATFORG was trading at 1831.60. The strike last trading price was 66.35, which was 9.549999999999997 higher than the previous day. The implied volatity was 33.54, the open interest changed by 85 which increased total open position to 1042
On 13 Apr BHARATFORG was trading at 1801.30. The strike last trading price was 57.2, which was 1.1500000000000057 higher than the previous day. The implied volatity was 37.13, the open interest changed by -72 which decreased total open position to 980
On 10 Apr BHARATFORG was trading at 1798.80. The strike last trading price was 54, which was 18.85 higher than the previous day. The implied volatity was 33.63, the open interest changed by -41 which decreased total open position to 1049
On 9 Apr BHARATFORG was trading at 1739.40. The strike last trading price was 34.65, which was -18.75 lower than the previous day. The implied volatity was 36.35, the open interest changed by 47 which increased total open position to 1093
On 8 Apr BHARATFORG was trading at 1781.40. The strike last trading price was 52.6, which was 32 higher than the previous day. The implied volatity was 33.67, the open interest changed by 178 which increased total open position to 1055
On 7 Apr BHARATFORG was trading at 1671.30. The strike last trading price was 20, which was 0 lower than the previous day. The implied volatity was 37.55, the open interest changed by -34 which decreased total open position to 875
On 6 Apr BHARATFORG was trading at 1670.60. The strike last trading price was 19.9, which was 2.05 higher than the previous day. The implied volatity was 36.71, the open interest changed by -23 which decreased total open position to 909
On 2 Apr BHARATFORG was trading at 1642.60. The strike last trading price was 18, which was -5 lower than the previous day. The implied volatity was 35.59, the open interest changed by -14 which decreased total open position to 932
On 1 Apr BHARATFORG was trading at 1668.40. The strike last trading price was 22.9, which was -2.25 lower than the previous day. The implied volatity was 34.87, the open interest changed by 561 which increased total open position to 946
On 30 Mar BHARATFORG was trading at 1674.60. The strike last trading price was 24.9, which was -18.65 lower than the previous day. The implied volatity was 32.43, the open interest changed by 62 which increased total open position to 382
On 27 Mar BHARATFORG was trading at 1725.10. The strike last trading price was 42.75, which was -8.35 lower than the previous day. The implied volatity was 34.32, the open interest changed by 77 which increased total open position to 320
On 25 Mar BHARATFORG was trading at 1736.50. The strike last trading price was 49, which was 5.35 higher than the previous day. The implied volatity was 32.97, the open interest changed by 27 which increased total open position to 246
On 24 Mar BHARATFORG was trading at 1708.80. The strike last trading price was 44.1, which was 14.15 higher than the previous day. The implied volatity was 34.76, the open interest changed by 3 which increased total open position to 220
On 23 Mar BHARATFORG was trading at 1648.60. The strike last trading price was 31.35, which was -16.45 lower than the previous day. The implied volatity was 36.21, the open interest changed by 47 which increased total open position to 213
On 20 Mar BHARATFORG was trading at 1711.50. The strike last trading price was 48.45, which was 2.1 higher than the previous day. The implied volatity was 34.6, the open interest changed by 1 which increased total open position to 166
On 19 Mar BHARATFORG was trading at 1712.40. The strike last trading price was 46.3, which was -37.15 lower than the previous day. The implied volatity was 32.28, the open interest changed by 38 which increased total open position to 168
On 18 Mar BHARATFORG was trading at 1804.40. The strike last trading price was 80.35, which was 16.45 higher than the previous day. The implied volatity was 30.37, the open interest changed by 66 which increased total open position to 129
On 17 Mar BHARATFORG was trading at 1746.00. The strike last trading price was 63.9, which was 15.9 higher than the previous day. The implied volatity was 31.58, the open interest changed by 33 which increased total open position to 63
On 16 Mar BHARATFORG was trading at 1697.00. The strike last trading price was 48, which was -0.4 lower than the previous day. The implied volatity was 35.83, the open interest changed by -2 which decreased total open position to 29
On 13 Mar BHARATFORG was trading at 1675.10. The strike last trading price was 48.4, which was -31.9 lower than the previous day. The implied volatity was 38.41, the open interest changed by 24 which increased total open position to 31
On 12 Mar BHARATFORG was trading at 1779.60. The strike last trading price was 80.3, which was -26.15 lower than the previous day. The implied volatity was 31.99, the open interest changed by 5 which increased total open position to 6
On 11 Mar BHARATFORG was trading at 1797.10. The strike last trading price was 106.45, which was 93 higher than the previous day. The implied volatity was 36.82, 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 13.45, 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 13.45, 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 13.45, 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 13.45, 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 13.45, 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 13.45, 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 13.45, 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 13.45, 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 13.45, 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 24 Feb BHARATFORG was trading at 1858.30. The strike last trading price was 13.45, 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 23 Feb BHARATFORG was trading at 1832.00. The strike last trading price was 13.45, 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 Feb BHARATFORG was trading at 1780.00. The strike last trading price was 13.45, 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 19 Feb BHARATFORG was trading at 1758.20. The strike last trading price was 13.45, which was 0 lower than the previous day. The implied volatity was 0.32, the open interest changed by 0 which decreased total open position to 0
On 18 Feb BHARATFORG was trading at 1771.40. The strike last trading price was 13.45, 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 17 Feb BHARATFORG was trading at 1751.20. The strike last trading price was 13.45, which was 0 lower than the previous day. The implied volatity was 0.69, 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 13.45, which was 0 lower than the previous day. The implied volatity was 1.17, 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 13.45, which was 0 lower than the previous day. The implied volatity was 0.77, 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 13.45, 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
| BHARATFORG 28-Apr-2026 (5d) 1800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 0
Theta: -0.87
Gamma: 0.00192
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Apr | 1903.20 | 3.65 | -3.4499999999999997 | 33.9 | 454 | -59 | 502 |
| 21 Apr | 1895.80 | 7.15 | -7.4 | 36.63 | 696 | 164 | 563 |
| 20 Apr | 1866.20 | 14.35 | -6.1 | 36.72 | 520 | -1 | 397 |
| 17 Apr | 1860.50 | 20.05 | -7.599999999999998 | 35.57 | 827 | -18 | 397 |
| 16 Apr | 1855.80 | 28.3 | -7.199999999999999 | 39.65 | 822 | -21 | 417 |
| 15 Apr | 1831.60 | 35.75 | -16.15 | 35.74 | 1,249 | 85 | 438 |
| 13 Apr | 1801.30 | 52.5 | -1.0499999999999972 | 37.43 | 723 | -11 | 362 |
| 10 Apr | 1798.80 | 53.4 | -33.25000000000001 | 33.3 | 589 | 62 | 376 |
| 9 Apr | 1739.40 | 87.4 | 23.8 | 34.39 | 328 | -38 | 314 |
| 8 Apr | 1781.40 | 63.55 | -79.1 | 35.88 | 339 | 104 | 349 |
| 7 Apr | 1671.30 | 142.15 | -2.85 | 40.3 | 79 | -59 | 245 |
| 6 Apr | 1670.60 | 145 | -26.8 | 41.25 | 1 | 0 | 305 |
| 2 Apr | 1642.60 | 172 | 21.15 | 46.93 | 57 | 36 | 304 |
| 1 Apr | 1668.40 | 150.85 | -16.65 | 42.25 | 68 | 16 | 267 |
| 30 Mar | 1674.60 | 169 | 38.4 | 56.79 | 45 | 19 | 251 |
| 27 Mar | 1725.10 | 131.25 | 19.85 | 45.75 | 18 | 9 | 232 |
| 25 Mar | 1736.50 | 111.4 | -9.6 | 39.72 | 105 | 65 | 223 |
| 24 Mar | 1708.80 | 121 | -48 | 36.79 | 17 | 8 | 157 |
| 23 Mar | 1648.60 | 169 | 44.4 | 44.05 | 30 | 20 | 149 |
| 20 Mar | 1711.50 | 124.5 | -12.05 | 37.21 | 25 | 6 | 130 |
| 19 Mar | 1712.40 | 135 | 57.1 | 42.89 | 128 | 61 | 119 |
| 18 Mar | 1804.40 | 78 | -27 | 35.73 | 67 | 41 | 56 |
| 17 Mar | 1746.00 | 105 | -23.4 | 38.62 | 4 | 1 | 14 |
| 16 Mar | 1697.00 | 128.4 | -9.6 | 32.06 | 2 | 0 | 13 |
| 13 Mar | 1675.10 | 138 | 43.8 | 29.45 | 5 | -3 | 14 |
| 12 Mar | 1779.60 | 95 | 8.5 | 37 | 19 | 2 | 19 |
| 11 Mar | 1797.10 | 86.35 | 16.35 | 37.49 | 8 | 2 | 18 |
| 10 Mar | 1842.20 | 70 | 8.05 | 38.11 | 6 | 2 | 16 |
| 9 Mar | 1862.30 | 62.9 | 19.85 | 37.09 | 13 | 7 | 15 |
| 6 Mar | 1923.90 | 43.05 | -324.3 | 34.92 | 8 | 6 | 6 |
| 5 Mar | 1898.40 | 367.35 | 0 | 4.3 | 0 | 0 | 0 |
| 4 Mar | 1841.80 | 367.35 | 0 | 2.6 | 0 | 0 | 0 |
| 2 Mar | 1879.30 | 367.35 | 0 | 4.16 | 0 | 0 | 0 |
| 27 Feb | 1911.20 | 367.35 | 0 | 4.83 | 0 | 0 | 0 |
| 26 Feb | 1912.00 | 367.35 | 0 | 5.03 | 0 | 0 | 0 |
| 25 Feb | 1902.00 | 367.35 | 0 | 4.3 | 0 | 0 | 0 |
| 24 Feb | 1858.30 | 0 | 0 | 2.94 | 0 | 0 | 0 |
| 23 Feb | 1832.00 | 0 | 0 | 2.38 | 0 | 0 | 0 |
| 20 Feb | 1780.00 | 0 | 0 | 0.39 | 0 | 0 | 0 |
| 19 Feb | 1758.20 | 0 | 0 | 0.03 | 0 | 0 | 0 |
| 18 Feb | 1771.40 | 0 | 0 | 0.06 | 0 | 0 | 0 |
| 17 Feb | 1751.20 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 1727.40 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 1738.80 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 1726.70 | 0 | 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 |
For Bharat Forge Ltd - strike price 1800 expiring on 28APR2026
Delta for 1800 PE is -0.09
Historical price for 1800 PE is as follows
On 22 Apr BHARATFORG was trading at 1903.20. The strike last trading price was 3.65, which was -3.4499999999999997 lower than the previous day. The implied volatity was 33.9, the open interest changed by -59 which decreased total open position to 502
On 21 Apr BHARATFORG was trading at 1895.80. The strike last trading price was 7.15, which was -7.4 lower than the previous day. The implied volatity was 36.63, the open interest changed by 164 which increased total open position to 563
On 20 Apr BHARATFORG was trading at 1866.20. The strike last trading price was 14.35, which was -6.1 lower than the previous day. The implied volatity was 36.72, the open interest changed by -1 which decreased total open position to 397
On 17 Apr BHARATFORG was trading at 1860.50. The strike last trading price was 20.05, which was -7.599999999999998 lower than the previous day. The implied volatity was 35.57, the open interest changed by -18 which decreased total open position to 397
On 16 Apr BHARATFORG was trading at 1855.80. The strike last trading price was 28.3, which was -7.199999999999999 lower than the previous day. The implied volatity was 39.65, the open interest changed by -21 which decreased total open position to 417
On 15 Apr BHARATFORG was trading at 1831.60. The strike last trading price was 35.75, which was -16.15 lower than the previous day. The implied volatity was 35.74, the open interest changed by 85 which increased total open position to 438
On 13 Apr BHARATFORG was trading at 1801.30. The strike last trading price was 52.5, which was -1.0499999999999972 lower than the previous day. The implied volatity was 37.43, the open interest changed by -11 which decreased total open position to 362
On 10 Apr BHARATFORG was trading at 1798.80. The strike last trading price was 53.4, which was -33.25000000000001 lower than the previous day. The implied volatity was 33.3, the open interest changed by 62 which increased total open position to 376
On 9 Apr BHARATFORG was trading at 1739.40. The strike last trading price was 87.4, which was 23.8 higher than the previous day. The implied volatity was 34.39, the open interest changed by -38 which decreased total open position to 314
On 8 Apr BHARATFORG was trading at 1781.40. The strike last trading price was 63.55, which was -79.1 lower than the previous day. The implied volatity was 35.88, the open interest changed by 104 which increased total open position to 349
On 7 Apr BHARATFORG was trading at 1671.30. The strike last trading price was 142.15, which was -2.85 lower than the previous day. The implied volatity was 40.3, the open interest changed by -59 which decreased total open position to 245
On 6 Apr BHARATFORG was trading at 1670.60. The strike last trading price was 145, which was -26.8 lower than the previous day. The implied volatity was 41.25, the open interest changed by 0 which decreased total open position to 305
On 2 Apr BHARATFORG was trading at 1642.60. The strike last trading price was 172, which was 21.15 higher than the previous day. The implied volatity was 46.93, the open interest changed by 36 which increased total open position to 304
On 1 Apr BHARATFORG was trading at 1668.40. The strike last trading price was 150.85, which was -16.65 lower than the previous day. The implied volatity was 42.25, the open interest changed by 16 which increased total open position to 267
On 30 Mar BHARATFORG was trading at 1674.60. The strike last trading price was 169, which was 38.4 higher than the previous day. The implied volatity was 56.79, the open interest changed by 19 which increased total open position to 251
On 27 Mar BHARATFORG was trading at 1725.10. The strike last trading price was 131.25, which was 19.85 higher than the previous day. The implied volatity was 45.75, the open interest changed by 9 which increased total open position to 232
On 25 Mar BHARATFORG was trading at 1736.50. The strike last trading price was 111.4, which was -9.6 lower than the previous day. The implied volatity was 39.72, the open interest changed by 65 which increased total open position to 223
On 24 Mar BHARATFORG was trading at 1708.80. The strike last trading price was 121, which was -48 lower than the previous day. The implied volatity was 36.79, the open interest changed by 8 which increased total open position to 157
On 23 Mar BHARATFORG was trading at 1648.60. The strike last trading price was 169, which was 44.4 higher than the previous day. The implied volatity was 44.05, the open interest changed by 20 which increased total open position to 149
On 20 Mar BHARATFORG was trading at 1711.50. The strike last trading price was 124.5, which was -12.05 lower than the previous day. The implied volatity was 37.21, the open interest changed by 6 which increased total open position to 130
On 19 Mar BHARATFORG was trading at 1712.40. The strike last trading price was 135, which was 57.1 higher than the previous day. The implied volatity was 42.89, the open interest changed by 61 which increased total open position to 119
On 18 Mar BHARATFORG was trading at 1804.40. The strike last trading price was 78, which was -27 lower than the previous day. The implied volatity was 35.73, the open interest changed by 41 which increased total open position to 56
On 17 Mar BHARATFORG was trading at 1746.00. The strike last trading price was 105, which was -23.4 lower than the previous day. The implied volatity was 38.62, the open interest changed by 1 which increased total open position to 14
On 16 Mar BHARATFORG was trading at 1697.00. The strike last trading price was 128.4, which was -9.6 lower than the previous day. The implied volatity was 32.06, the open interest changed by 0 which decreased total open position to 13
On 13 Mar BHARATFORG was trading at 1675.10. The strike last trading price was 138, which was 43.8 higher than the previous day. The implied volatity was 29.45, the open interest changed by -3 which decreased total open position to 14
On 12 Mar BHARATFORG was trading at 1779.60. The strike last trading price was 95, which was 8.5 higher than the previous day. The implied volatity was 37, the open interest changed by 2 which increased total open position to 19
On 11 Mar BHARATFORG was trading at 1797.10. The strike last trading price was 86.35, which was 16.35 higher than the previous day. The implied volatity was 37.49, the open interest changed by 2 which increased total open position to 18
On 10 Mar BHARATFORG was trading at 1842.20. The strike last trading price was 70, which was 8.05 higher than the previous day. The implied volatity was 38.11, the open interest changed by 2 which increased total open position to 16
On 9 Mar BHARATFORG was trading at 1862.30. The strike last trading price was 62.9, which was 19.85 higher than the previous day. The implied volatity was 37.09, the open interest changed by 7 which increased total open position to 15
On 6 Mar BHARATFORG was trading at 1923.90. The strike last trading price was 43.05, which was -324.3 lower than the previous day. The implied volatity was 34.92, the open interest changed by 6 which increased total open position to 6
On 5 Mar BHARATFORG was trading at 1898.40. The strike last trading price was 367.35, which was 0 lower than the previous day. The implied volatity was 4.3, 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 367.35, which was 0 lower than the previous day. The implied volatity was 2.6, 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 367.35, which was 0 lower than the previous day. The implied volatity was 4.16, 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 367.35, which was 0 lower than the previous day. The implied volatity was 4.83, 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 367.35, which was 0 lower than the previous day. The implied volatity was 5.03, 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 367.35, which was 0 lower than the previous day. The implied volatity was 4.3, the open interest changed by 0 which decreased total open position to 0
On 24 Feb BHARATFORG was trading at 1858.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.94, the open interest changed by 0 which decreased total open position to 0
On 23 Feb BHARATFORG was trading at 1832.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.38, the open interest changed by 0 which decreased total open position to 0
On 20 Feb BHARATFORG was trading at 1780.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.39, the open interest changed by 0 which decreased total open position to 0
On 19 Feb BHARATFORG was trading at 1758.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.03, the open interest changed by 0 which decreased total open position to 0
On 18 Feb BHARATFORG was trading at 1771.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0
On 17 Feb BHARATFORG was trading at 1751.20. 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 16 Feb BHARATFORG was trading at 1727.40. 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 13 Feb BHARATFORG was trading at 1738.80. 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 12 Feb BHARATFORG was trading at 1726.70. 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 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
