BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
02 Mar 2026 04:11 PM IST
| BHARATFORG 30-MAR-2026 1840 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.68
Vega: 1.86
Theta: -1.22
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Mar | 1879.30 | 91.15 | -16.95 | 26.99 | 123 | -15 | 284 | |||||||||
| 27 Feb | 1911.20 | 106 | -3.55 | 24.41 | 29 | -8 | 299 | |||||||||
| 26 Feb | 1912.00 | 110.95 | 5.9 | 24.26 | 33 | -9 | 306 | |||||||||
| 25 Feb | 1902.00 | 104.75 | 26.25 | 24.79 | 643 | -66 | 315 | |||||||||
| 24 Feb | 1858.30 | 76.8 | 9.3 | 25.76 | 1,264 | 77 | 389 | |||||||||
| 23 Feb | 1832.00 | 67.2 | 23.45 | 27.13 | 1,895 | 285 | 312 | |||||||||
|
|
||||||||||||||||
| 20 Feb | 1780.00 | 44 | 9.4 | 26.33 | 43 | 0 | 24 | |||||||||
| 19 Feb | 1758.20 | 34.45 | -8 | 26.92 | 13 | 6 | 25 | |||||||||
| 18 Feb | 1771.40 | 42.45 | 8.5 | 26.99 | 26 | 16 | 18 | |||||||||
| 17 Feb | 1751.20 | 33.95 | 19.15 | - | 0 | 0 | 2 | |||||||||
| 16 Feb | 1727.40 | 33.95 | 19.15 | 29.51 | 2 | 1 | 1 | |||||||||
| 13 Feb | 1738.80 | 14.8 | 0 | 3.69 | 0 | 0 | 0 | |||||||||
| 12 Feb | 1726.70 | 14.8 | 0 | 4.27 | 0 | 0 | 0 | |||||||||
For Bharat Forge Ltd - strike price 1840 expiring on 30MAR2026
Delta for 1840 CE is 0.68
Historical price for 1840 CE is as follows
On 2 Mar BHARATFORG was trading at 1879.30. The strike last trading price was 91.15, which was -16.95 lower than the previous day. The implied volatity was 26.99, the open interest changed by -15 which decreased total open position to 284
On 27 Feb BHARATFORG was trading at 1911.20. The strike last trading price was 106, which was -3.55 lower than the previous day. The implied volatity was 24.41, the open interest changed by -8 which decreased total open position to 299
On 26 Feb BHARATFORG was trading at 1912.00. The strike last trading price was 110.95, which was 5.9 higher than the previous day. The implied volatity was 24.26, the open interest changed by -9 which decreased total open position to 306
On 25 Feb BHARATFORG was trading at 1902.00. The strike last trading price was 104.75, which was 26.25 higher than the previous day. The implied volatity was 24.79, the open interest changed by -66 which decreased total open position to 315
On 24 Feb BHARATFORG was trading at 1858.30. The strike last trading price was 76.8, which was 9.3 higher than the previous day. The implied volatity was 25.76, the open interest changed by 77 which increased total open position to 389
On 23 Feb BHARATFORG was trading at 1832.00. The strike last trading price was 67.2, which was 23.45 higher than the previous day. The implied volatity was 27.13, the open interest changed by 285 which increased total open position to 312
On 20 Feb BHARATFORG was trading at 1780.00. The strike last trading price was 44, which was 9.4 higher than the previous day. The implied volatity was 26.33, the open interest changed by 0 which decreased total open position to 24
On 19 Feb BHARATFORG was trading at 1758.20. The strike last trading price was 34.45, which was -8 lower than the previous day. The implied volatity was 26.92, the open interest changed by 6 which increased total open position to 25
On 18 Feb BHARATFORG was trading at 1771.40. The strike last trading price was 42.45, which was 8.5 higher than the previous day. The implied volatity was 26.99, the open interest changed by 16 which increased total open position to 18
On 17 Feb BHARATFORG was trading at 1751.20. The strike last trading price was 33.95, which was 19.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Feb BHARATFORG was trading at 1727.40. The strike last trading price was 33.95, which was 19.15 higher than the previous day. The implied volatity was 29.51, the open interest changed by 1 which increased total open position to 1
On 13 Feb BHARATFORG was trading at 1738.80. The strike last trading price was 14.8, which was 0 lower than the previous day. The implied volatity was 3.69, 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 14.8, which was 0 lower than the previous day. The implied volatity was 4.27, the open interest changed by 0 which decreased total open position to 0
| BHARATFORG 30MAR2026 1840 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.34
Vega: 1.91
Theta: -0.9
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Mar | 1879.30 | 39.4 | 9.6 | 31.92 | 428 | -36 | 355 |
| 27 Feb | 1911.20 | 31 | 2.65 | 29.89 | 374 | 46 | 390 |
| 26 Feb | 1912.00 | 28.55 | -6.3 | 29.02 | 200 | 20 | 344 |
| 25 Feb | 1902.00 | 34.8 | -20.5 | 30.39 | 576 | 25 | 327 |
| 24 Feb | 1858.30 | 56.6 | -12.8 | 32.46 | 550 | 68 | 303 |
| 23 Feb | 1832.00 | 69.2 | -33.7 | 33.15 | 474 | 230 | 235 |
| 20 Feb | 1780.00 | 102.9 | -270.05 | - | 0 | 0 | 5 |
| 19 Feb | 1758.20 | 102.9 | -270.05 | 27.11 | 5 | 4 | 4 |
| 18 Feb | 1771.40 | 372.95 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 1751.20 | 372.95 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 1727.40 | 372.95 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 1738.80 | 372.95 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 1726.70 | 372.95 | 0 | - | 0 | 0 | 0 |
For Bharat Forge Ltd - strike price 1840 expiring on 30MAR2026
Delta for 1840 PE is -0.34
Historical price for 1840 PE is as follows
On 2 Mar BHARATFORG was trading at 1879.30. The strike last trading price was 39.4, which was 9.6 higher than the previous day. The implied volatity was 31.92, the open interest changed by -36 which decreased total open position to 355
On 27 Feb BHARATFORG was trading at 1911.20. The strike last trading price was 31, which was 2.65 higher than the previous day. The implied volatity was 29.89, the open interest changed by 46 which increased total open position to 390
On 26 Feb BHARATFORG was trading at 1912.00. The strike last trading price was 28.55, which was -6.3 lower than the previous day. The implied volatity was 29.02, the open interest changed by 20 which increased total open position to 344
On 25 Feb BHARATFORG was trading at 1902.00. The strike last trading price was 34.8, which was -20.5 lower than the previous day. The implied volatity was 30.39, the open interest changed by 25 which increased total open position to 327
On 24 Feb BHARATFORG was trading at 1858.30. The strike last trading price was 56.6, which was -12.8 lower than the previous day. The implied volatity was 32.46, the open interest changed by 68 which increased total open position to 303
On 23 Feb BHARATFORG was trading at 1832.00. The strike last trading price was 69.2, which was -33.7 lower than the previous day. The implied volatity was 33.15, the open interest changed by 230 which increased total open position to 235
On 20 Feb BHARATFORG was trading at 1780.00. The strike last trading price was 102.9, which was -270.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 19 Feb BHARATFORG was trading at 1758.20. The strike last trading price was 102.9, which was -270.05 lower than the previous day. The implied volatity was 27.11, the open interest changed by 4 which increased total open position to 4
On 18 Feb BHARATFORG was trading at 1771.40. The strike last trading price was 372.95, 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 372.95, 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 372.95, 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 372.95, 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 372.95, 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
