BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
04 Mar 2026 04:11 PM IST
| BHARATFORG 30-MAR-2026 1820 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.59
Vega: 1.9
Theta: -1.47
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 4 Mar | 1841.80 | 79.3 | -25.05 | 32.47 | 342 | 78 | 248 | |||||||||
| 2 Mar | 1879.30 | 103.3 | -17.9 | 26.17 | 79 | -23 | 171 | |||||||||
| 27 Feb | 1911.20 | 120 | -5.75 | 23.82 | 40 | -17 | 194 | |||||||||
| 26 Feb | 1912.00 | 125.75 | 7.2 | 22.62 | 11 | -1 | 212 | |||||||||
| 25 Feb | 1902.00 | 119.15 | 29.2 | 24.28 | 265 | -31 | 215 | |||||||||
| 24 Feb | 1858.30 | 88.35 | 10.8 | 25.53 | 757 | -14 | 251 | |||||||||
| 23 Feb | 1832.00 | 78 | 26.65 | 27.18 | 2,015 | 212 | 265 | |||||||||
| 20 Feb | 1780.00 | 51.3 | 10.5 | 25.97 | 65 | 1 | 51 | |||||||||
| 19 Feb | 1758.20 | 40.4 | -8.8 | 26.57 | 57 | 4 | 50 | |||||||||
| 18 Feb | 1771.40 | 50.35 | 5.05 | 27.1 | 39 | 19 | 46 | |||||||||
|
|
||||||||||||||||
| 17 Feb | 1751.20 | 45.3 | 4.3 | 28.58 | 35 | 19 | 27 | |||||||||
| 16 Feb | 1727.40 | 41 | -7.65 | 29.99 | 7 | 4 | 7 | |||||||||
| 13 Feb | 1738.80 | 50 | 45.25 | - | 0 | 0 | 3 | |||||||||
| 12 Feb | 1726.70 | 50 | 45.25 | 34.35 | 8 | 2 | 2 | |||||||||
For Bharat Forge Ltd - strike price 1820 expiring on 30MAR2026
Delta for 1820 CE is 0.59
Historical price for 1820 CE is as follows
On 4 Mar BHARATFORG was trading at 1841.80. The strike last trading price was 79.3, which was -25.05 lower than the previous day. The implied volatity was 32.47, the open interest changed by 78 which increased total open position to 248
On 2 Mar BHARATFORG was trading at 1879.30. The strike last trading price was 103.3, which was -17.9 lower than the previous day. The implied volatity was 26.17, the open interest changed by -23 which decreased total open position to 171
On 27 Feb BHARATFORG was trading at 1911.20. The strike last trading price was 120, which was -5.75 lower than the previous day. The implied volatity was 23.82, the open interest changed by -17 which decreased total open position to 194
On 26 Feb BHARATFORG was trading at 1912.00. The strike last trading price was 125.75, which was 7.2 higher than the previous day. The implied volatity was 22.62, the open interest changed by -1 which decreased total open position to 212
On 25 Feb BHARATFORG was trading at 1902.00. The strike last trading price was 119.15, which was 29.2 higher than the previous day. The implied volatity was 24.28, the open interest changed by -31 which decreased total open position to 215
On 24 Feb BHARATFORG was trading at 1858.30. The strike last trading price was 88.35, which was 10.8 higher than the previous day. The implied volatity was 25.53, the open interest changed by -14 which decreased total open position to 251
On 23 Feb BHARATFORG was trading at 1832.00. The strike last trading price was 78, which was 26.65 higher than the previous day. The implied volatity was 27.18, the open interest changed by 212 which increased total open position to 265
On 20 Feb BHARATFORG was trading at 1780.00. The strike last trading price was 51.3, which was 10.5 higher than the previous day. The implied volatity was 25.97, the open interest changed by 1 which increased total open position to 51
On 19 Feb BHARATFORG was trading at 1758.20. The strike last trading price was 40.4, which was -8.8 lower than the previous day. The implied volatity was 26.57, the open interest changed by 4 which increased total open position to 50
On 18 Feb BHARATFORG was trading at 1771.40. The strike last trading price was 50.35, which was 5.05 higher than the previous day. The implied volatity was 27.1, the open interest changed by 19 which increased total open position to 46
On 17 Feb BHARATFORG was trading at 1751.20. The strike last trading price was 45.3, which was 4.3 higher than the previous day. The implied volatity was 28.58, the open interest changed by 19 which increased total open position to 27
On 16 Feb BHARATFORG was trading at 1727.40. The strike last trading price was 41, which was -7.65 lower than the previous day. The implied volatity was 29.99, the open interest changed by 4 which increased total open position to 7
On 13 Feb BHARATFORG was trading at 1738.80. The strike last trading price was 50, which was 45.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 12 Feb BHARATFORG was trading at 1726.70. The strike last trading price was 50, which was 45.25 higher than the previous day. The implied volatity was 34.35, the open interest changed by 2 which increased total open position to 2
| BHARATFORG 30MAR2026 1820 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.41
Vega: 1.91
Theta: -1.07
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 4 Mar | 1841.80 | 54.3 | 20.8 | 35.26 | 679 | 65 | 253 |
| 2 Mar | 1879.30 | 32.5 | 7.7 | 31.93 | 283 | 4 | 181 |
| 27 Feb | 1911.20 | 25.7 | 2.5 | 30.19 | 175 | 9 | 178 |
| 26 Feb | 1912.00 | 23.45 | -5.65 | 29.61 | 141 | 18 | 167 |
| 25 Feb | 1902.00 | 28.95 | -18.25 | 30.56 | 446 | -7 | 150 |
| 24 Feb | 1858.30 | 47.85 | -10.95 | 32.28 | 510 | 56 | 154 |
| 23 Feb | 1832.00 | 59.85 | -327.4 | 33.17 | 339 | 101 | 101 |
| 20 Feb | 1780.00 | 387.25 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 1758.20 | 387.25 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 1771.40 | 387.25 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 1751.20 | 387.25 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 1727.40 | 387.25 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 1738.80 | 387.25 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 1726.70 | 387.25 | 0 | - | 0 | 0 | 0 |
For Bharat Forge Ltd - strike price 1820 expiring on 30MAR2026
Delta for 1820 PE is -0.41
Historical price for 1820 PE is as follows
On 4 Mar BHARATFORG was trading at 1841.80. The strike last trading price was 54.3, which was 20.8 higher than the previous day. The implied volatity was 35.26, the open interest changed by 65 which increased total open position to 253
On 2 Mar BHARATFORG was trading at 1879.30. The strike last trading price was 32.5, which was 7.7 higher than the previous day. The implied volatity was 31.93, the open interest changed by 4 which increased total open position to 181
On 27 Feb BHARATFORG was trading at 1911.20. The strike last trading price was 25.7, which was 2.5 higher than the previous day. The implied volatity was 30.19, the open interest changed by 9 which increased total open position to 178
On 26 Feb BHARATFORG was trading at 1912.00. The strike last trading price was 23.45, which was -5.65 lower than the previous day. The implied volatity was 29.61, the open interest changed by 18 which increased total open position to 167
On 25 Feb BHARATFORG was trading at 1902.00. The strike last trading price was 28.95, which was -18.25 lower than the previous day. The implied volatity was 30.56, the open interest changed by -7 which decreased total open position to 150
On 24 Feb BHARATFORG was trading at 1858.30. The strike last trading price was 47.85, which was -10.95 lower than the previous day. The implied volatity was 32.28, the open interest changed by 56 which increased total open position to 154
On 23 Feb BHARATFORG was trading at 1832.00. The strike last trading price was 59.85, which was -327.4 lower than the previous day. The implied volatity was 33.17, the open interest changed by 101 which increased total open position to 101
On 20 Feb BHARATFORG was trading at 1780.00. The strike last trading price was 387.25, 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 19 Feb BHARATFORG was trading at 1758.20. The strike last trading price was 387.25, 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 18 Feb BHARATFORG was trading at 1771.40. The strike last trading price was 387.25, 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 17 Feb BHARATFORG was trading at 1751.20. The strike last trading price was 387.25, 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 387.25, 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 387.25, 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 387.25, 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
