BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
13 Mar 2026 04:11 PM IST
| BHARATFORG 30-MAR-2026 1800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.22
Vega: 1.08
Theta: -1.39
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Mar | 1675.10 | 18.25 | -35.9 | 40.71 | 2,330 | 109 | 588 | |||||||||
| 12 Mar | 1779.60 | 52 | -14.1 | 37.82 | 1,763 | 25 | 483 | |||||||||
| 11 Mar | 1797.10 | 65.9 | -22.3 | 37.97 | 323 | 8 | 459 | |||||||||
| 10 Mar | 1842.20 | 92.3 | -17.15 | 35.95 | 144 | -7 | 451 | |||||||||
| 9 Mar | 1862.30 | 104.5 | -32.7 | 36.26 | 791 | 89 | 457 | |||||||||
| 6 Mar | 1923.90 | 134.25 | 7.95 | 23.84 | 127 | -26 | 367 | |||||||||
| 5 Mar | 1898.40 | 126.95 | 35.6 | 31.36 | 517 | -11 | 386 | |||||||||
| 4 Mar | 1841.80 | 90.85 | -28.4 | 32.45 | 567 | 28 | 399 | |||||||||
| 2 Mar | 1879.30 | 119 | -15.55 | 26.83 | 168 | 4 | 371 | |||||||||
| 27 Feb | 1911.20 | 135.9 | -6.45 | 23.78 | 44 | -20 | 367 | |||||||||
| 26 Feb | 1912.00 | 140.25 | 5.75 | 22.84 | 81 | -8 | 386 | |||||||||
| 25 Feb | 1902.00 | 132.3 | 30 | 22.6 | 499 | -88 | 431 | |||||||||
| 24 Feb | 1858.30 | 101.15 | 12.55 | 25.38 | 726 | -35 | 520 | |||||||||
| 23 Feb | 1832.00 | 89.7 | 30.25 | 27.18 | 3,182 | 159 | 562 | |||||||||
| 20 Feb | 1780.00 | 59.15 | 10.3 | 25.41 | 621 | 107 | 405 | |||||||||
| 19 Feb | 1758.20 | 47.4 | -10.55 | 26.3 | 510 | 95 | 295 | |||||||||
| 18 Feb | 1771.40 | 59.15 | 5.2 | 27.19 | 193 | 31 | 198 | |||||||||
| 17 Feb | 1751.20 | 53.75 | 6 | 28.93 | 125 | 22 | 159 | |||||||||
| 16 Feb | 1727.40 | 48 | -7.3 | 30.08 | 94 | 3 | 131 | |||||||||
| 13 Feb | 1738.80 | 54.45 | -3.1 | 30.05 | 366 | -22 | 128 | |||||||||
| 12 Feb | 1726.70 | 50 | 12 | 31.47 | 561 | 84 | 149 | |||||||||
|
|
||||||||||||||||
| 11 Feb | 1676.40 | 36.5 | 18 | 31.76 | 141 | 44 | 59 | |||||||||
| 10 Feb | 1614.00 | 19.6 | 3.2 | 30.17 | 6 | 0 | 15 | |||||||||
| 9 Feb | 1590.40 | 16.4 | 5.65 | 30.93 | 8 | -1 | 15 | |||||||||
| 6 Feb | 1557.50 | 10.75 | -8.1 | 29.97 | 16 | 14 | 14 | |||||||||
For Bharat Forge Ltd - strike price 1800 expiring on 30MAR2026
Delta for 1800 CE is 0.22
Historical price for 1800 CE is as follows
On 13 Mar BHARATFORG was trading at 1675.10. The strike last trading price was 18.25, which was -35.9 lower than the previous day. The implied volatity was 40.71, the open interest changed by 109 which increased total open position to 588
On 12 Mar BHARATFORG was trading at 1779.60. The strike last trading price was 52, which was -14.1 lower than the previous day. The implied volatity was 37.82, the open interest changed by 25 which increased total open position to 483
On 11 Mar BHARATFORG was trading at 1797.10. The strike last trading price was 65.9, which was -22.3 lower than the previous day. The implied volatity was 37.97, the open interest changed by 8 which increased total open position to 459
On 10 Mar BHARATFORG was trading at 1842.20. The strike last trading price was 92.3, which was -17.15 lower than the previous day. The implied volatity was 35.95, the open interest changed by -7 which decreased total open position to 451
On 9 Mar BHARATFORG was trading at 1862.30. The strike last trading price was 104.5, which was -32.7 lower than the previous day. The implied volatity was 36.26, the open interest changed by 89 which increased total open position to 457
On 6 Mar BHARATFORG was trading at 1923.90. The strike last trading price was 134.25, which was 7.95 higher than the previous day. The implied volatity was 23.84, the open interest changed by -26 which decreased total open position to 367
On 5 Mar BHARATFORG was trading at 1898.40. The strike last trading price was 126.95, which was 35.6 higher than the previous day. The implied volatity was 31.36, the open interest changed by -11 which decreased total open position to 386
On 4 Mar BHARATFORG was trading at 1841.80. The strike last trading price was 90.85, which was -28.4 lower than the previous day. The implied volatity was 32.45, the open interest changed by 28 which increased total open position to 399
On 2 Mar BHARATFORG was trading at 1879.30. The strike last trading price was 119, which was -15.55 lower than the previous day. The implied volatity was 26.83, the open interest changed by 4 which increased total open position to 371
On 27 Feb BHARATFORG was trading at 1911.20. The strike last trading price was 135.9, which was -6.45 lower than the previous day. The implied volatity was 23.78, the open interest changed by -20 which decreased total open position to 367
On 26 Feb BHARATFORG was trading at 1912.00. The strike last trading price was 140.25, which was 5.75 higher than the previous day. The implied volatity was 22.84, the open interest changed by -8 which decreased total open position to 386
On 25 Feb BHARATFORG was trading at 1902.00. The strike last trading price was 132.3, which was 30 higher than the previous day. The implied volatity was 22.6, the open interest changed by -88 which decreased total open position to 431
On 24 Feb BHARATFORG was trading at 1858.30. The strike last trading price was 101.15, which was 12.55 higher than the previous day. The implied volatity was 25.38, the open interest changed by -35 which decreased total open position to 520
On 23 Feb BHARATFORG was trading at 1832.00. The strike last trading price was 89.7, which was 30.25 higher than the previous day. The implied volatity was 27.18, the open interest changed by 159 which increased total open position to 562
On 20 Feb BHARATFORG was trading at 1780.00. The strike last trading price was 59.15, which was 10.3 higher than the previous day. The implied volatity was 25.41, the open interest changed by 107 which increased total open position to 405
On 19 Feb BHARATFORG was trading at 1758.20. The strike last trading price was 47.4, which was -10.55 lower than the previous day. The implied volatity was 26.3, the open interest changed by 95 which increased total open position to 295
On 18 Feb BHARATFORG was trading at 1771.40. The strike last trading price was 59.15, which was 5.2 higher than the previous day. The implied volatity was 27.19, the open interest changed by 31 which increased total open position to 198
On 17 Feb BHARATFORG was trading at 1751.20. The strike last trading price was 53.75, which was 6 higher than the previous day. The implied volatity was 28.93, the open interest changed by 22 which increased total open position to 159
On 16 Feb BHARATFORG was trading at 1727.40. The strike last trading price was 48, which was -7.3 lower than the previous day. The implied volatity was 30.08, the open interest changed by 3 which increased total open position to 131
On 13 Feb BHARATFORG was trading at 1738.80. The strike last trading price was 54.45, which was -3.1 lower than the previous day. The implied volatity was 30.05, the open interest changed by -22 which decreased total open position to 128
On 12 Feb BHARATFORG was trading at 1726.70. The strike last trading price was 50, which was 12 higher than the previous day. The implied volatity was 31.47, the open interest changed by 84 which increased total open position to 149
On 11 Feb BHARATFORG was trading at 1676.40. The strike last trading price was 36.5, which was 18 higher than the previous day. The implied volatity was 31.76, the open interest changed by 44 which increased total open position to 59
On 10 Feb BHARATFORG was trading at 1614.00. The strike last trading price was 19.6, which was 3.2 higher than the previous day. The implied volatity was 30.17, the open interest changed by 0 which decreased total open position to 15
On 9 Feb BHARATFORG was trading at 1590.40. The strike last trading price was 16.4, which was 5.65 higher than the previous day. The implied volatity was 30.93, the open interest changed by -1 which decreased total open position to 15
On 6 Feb BHARATFORG was trading at 1557.50. The strike last trading price was 10.75, which was -8.1 lower than the previous day. The implied volatity was 29.97, the open interest changed by 14 which increased total open position to 14
| BHARATFORG 30MAR2026 1800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.74
Vega: 1.17
Theta: -1.25
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Mar | 1675.10 | 147.3 | 78.55 | 47.27 | 407 | -57 | 511 |
| 12 Mar | 1779.60 | 70.55 | 9.05 | 39.35 | 1,273 | -327 | 575 |
| 11 Mar | 1797.10 | 62 | 21.45 | 40.27 | 2,240 | 133 | 907 |
| 10 Mar | 1842.20 | 38 | -2.65 | 36.29 | 1,437 | -36 | 779 |
| 9 Mar | 1862.30 | 42.7 | 18.75 | 41.52 | 1,901 | -129 | 801 |
| 6 Mar | 1923.90 | 23.95 | -0.5 | 36.87 | 1,262 | -114 | 929 |
| 5 Mar | 1898.40 | 25.1 | -21.7 | 33.61 | 1,519 | -4 | 1,046 |
| 4 Mar | 1841.80 | 46.35 | 18.55 | 35.53 | 2,091 | -32 | 1,052 |
| 2 Mar | 1879.30 | 27.05 | 6.35 | 32.28 | 1,932 | 136 | 1,056 |
| 27 Feb | 1911.20 | 21 | 1.95 | 30.41 | 682 | 53 | 929 |
| 26 Feb | 1912.00 | 19.25 | -4.95 | 29.61 | 459 | 37 | 878 |
| 25 Feb | 1902.00 | 24 | -16.2 | 30.81 | 954 | 149 | 844 |
| 24 Feb | 1858.30 | 40.5 | -10.3 | 32.35 | 934 | 424 | 696 |
| 23 Feb | 1832.00 | 50.9 | -22.6 | 33 | 938 | 213 | 276 |
| 20 Feb | 1780.00 | 72 | -13 | 31.78 | 63 | -13 | 62 |
| 19 Feb | 1758.20 | 85 | 8.1 | 30.33 | 56 | 10 | 77 |
| 18 Feb | 1771.40 | 76.9 | -14.35 | 30.76 | 26 | 12 | 66 |
| 17 Feb | 1751.20 | 90 | -16.6 | 31.11 | 23 | 6 | 54 |
| 16 Feb | 1727.40 | 108.4 | -2.5 | 33.41 | 43 | 18 | 46 |
| 13 Feb | 1738.80 | 110 | -10 | 35.34 | 58 | 12 | 14 |
| 12 Feb | 1726.70 | 120 | -18.4 | 34.13 | 1 | 0 | 1 |
| 11 Feb | 1676.40 | 138.4 | -199.2 | 29.88 | 1 | 0 | 0 |
| 10 Feb | 1614.00 | 337.6 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 1590.40 | 337.6 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 1557.50 | 337.6 | 0 | - | 0 | 0 | 0 |
For Bharat Forge Ltd - strike price 1800 expiring on 30MAR2026
Delta for 1800 PE is -0.74
Historical price for 1800 PE is as follows
On 13 Mar BHARATFORG was trading at 1675.10. The strike last trading price was 147.3, which was 78.55 higher than the previous day. The implied volatity was 47.27, the open interest changed by -57 which decreased total open position to 511
On 12 Mar BHARATFORG was trading at 1779.60. The strike last trading price was 70.55, which was 9.05 higher than the previous day. The implied volatity was 39.35, the open interest changed by -327 which decreased total open position to 575
On 11 Mar BHARATFORG was trading at 1797.10. The strike last trading price was 62, which was 21.45 higher than the previous day. The implied volatity was 40.27, the open interest changed by 133 which increased total open position to 907
On 10 Mar BHARATFORG was trading at 1842.20. The strike last trading price was 38, which was -2.65 lower than the previous day. The implied volatity was 36.29, the open interest changed by -36 which decreased total open position to 779
On 9 Mar BHARATFORG was trading at 1862.30. The strike last trading price was 42.7, which was 18.75 higher than the previous day. The implied volatity was 41.52, the open interest changed by -129 which decreased total open position to 801
On 6 Mar BHARATFORG was trading at 1923.90. The strike last trading price was 23.95, which was -0.5 lower than the previous day. The implied volatity was 36.87, the open interest changed by -114 which decreased total open position to 929
On 5 Mar BHARATFORG was trading at 1898.40. The strike last trading price was 25.1, which was -21.7 lower than the previous day. The implied volatity was 33.61, the open interest changed by -4 which decreased total open position to 1046
On 4 Mar BHARATFORG was trading at 1841.80. The strike last trading price was 46.35, which was 18.55 higher than the previous day. The implied volatity was 35.53, the open interest changed by -32 which decreased total open position to 1052
On 2 Mar BHARATFORG was trading at 1879.30. The strike last trading price was 27.05, which was 6.35 higher than the previous day. The implied volatity was 32.28, the open interest changed by 136 which increased total open position to 1056
On 27 Feb BHARATFORG was trading at 1911.20. The strike last trading price was 21, which was 1.95 higher than the previous day. The implied volatity was 30.41, the open interest changed by 53 which increased total open position to 929
On 26 Feb BHARATFORG was trading at 1912.00. The strike last trading price was 19.25, which was -4.95 lower than the previous day. The implied volatity was 29.61, the open interest changed by 37 which increased total open position to 878
On 25 Feb BHARATFORG was trading at 1902.00. The strike last trading price was 24, which was -16.2 lower than the previous day. The implied volatity was 30.81, the open interest changed by 149 which increased total open position to 844
On 24 Feb BHARATFORG was trading at 1858.30. The strike last trading price was 40.5, which was -10.3 lower than the previous day. The implied volatity was 32.35, the open interest changed by 424 which increased total open position to 696
On 23 Feb BHARATFORG was trading at 1832.00. The strike last trading price was 50.9, which was -22.6 lower than the previous day. The implied volatity was 33, the open interest changed by 213 which increased total open position to 276
On 20 Feb BHARATFORG was trading at 1780.00. The strike last trading price was 72, which was -13 lower than the previous day. The implied volatity was 31.78, the open interest changed by -13 which decreased total open position to 62
On 19 Feb BHARATFORG was trading at 1758.20. The strike last trading price was 85, which was 8.1 higher than the previous day. The implied volatity was 30.33, the open interest changed by 10 which increased total open position to 77
On 18 Feb BHARATFORG was trading at 1771.40. The strike last trading price was 76.9, which was -14.35 lower than the previous day. The implied volatity was 30.76, the open interest changed by 12 which increased total open position to 66
On 17 Feb BHARATFORG was trading at 1751.20. The strike last trading price was 90, which was -16.6 lower than the previous day. The implied volatity was 31.11, the open interest changed by 6 which increased total open position to 54
On 16 Feb BHARATFORG was trading at 1727.40. The strike last trading price was 108.4, which was -2.5 lower than the previous day. The implied volatity was 33.41, the open interest changed by 18 which increased total open position to 46
On 13 Feb BHARATFORG was trading at 1738.80. The strike last trading price was 110, which was -10 lower than the previous day. The implied volatity was 35.34, the open interest changed by 12 which increased total open position to 14
On 12 Feb BHARATFORG was trading at 1726.70. The strike last trading price was 120, which was -18.4 lower than the previous day. The implied volatity was 34.13, the open interest changed by 0 which decreased total open position to 1
On 11 Feb BHARATFORG was trading at 1676.40. The strike last trading price was 138.4, which was -199.2 lower than the previous day. The implied volatity was 29.88, 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 337.6, 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 337.6, 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 337.6, 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
