BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
07 May 2026 11:51 AM IST
| BHARATFORG 26-May-2026 (19d) 1860 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.56
Vega: 0.02
Theta: -1.96
Gamma: 0.00216
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 7 May | 1872.50 | 81 | -4.599999999999994 (-5.37%) | 42.23 | 430 | 49 | 354 | |||||||||
| 6 May | 1873.80 | 87.35 | 3.049999999999997 (3.62%) | 42.65 | 891 | 73 | 303 | |||||||||
| 5 May | 1866.60 | 87.1 | 18.19999999999999 (26.42%) | 43.53 | 1,515 | -133 | 226 | |||||||||
| 4 May | 1845.80 | 70.3 | -22.049999999999997 (-23.88%) | 40.28 | 726 | 314 | 368 | |||||||||
| 30 Apr | 1881.60 | 96.95 | -7.799999999999997 (-7.45%) | 39.53 | 303 | 44 | 98 | |||||||||
| 29 Apr | 1907.80 | 101.85 | 4.849999999999994 (5.00%) | 35.75 | 58 | -5 | 54 | |||||||||
| 28 Apr | 1894.80 | 97 | -1.75 (-1.77%) | 32.22 | 12 | -3 | 58 | |||||||||
| 27 Apr | 1901.10 | 98.95 | 27.299999999999997 (38.10%) | 34.12 | 81 | 32 | 69 | |||||||||
| 24 Apr | 1856.00 | 74 | 2 (2.78%) | 31.99 | 35 | 4 | 36 | |||||||||
| 23 Apr | 1874.10 | 72 | -33 (-31.43%) | 28.76 | 4 | 3 | 32 | |||||||||
| 22 Apr | 1903.20 | 105 | 21.849999999999994 (26.28%) | 27.78 | 28 | 23 | 24 | |||||||||
|
|
||||||||||||||||
| 21 Apr | 1895.80 | 83.15 | -17.44999999999999 (-17.35%) | 30.17 | 0 | 0 | 1 | |||||||||
| 20 Apr | 1866.20 | 83.15 | 11.150000000000006 (15.49%) | 30.17 | 2 | 0 | 1 | |||||||||
| 17 Apr | 1860.50 | 72 | -6 (-7.69%) | - | 0 | 0 | 1 | |||||||||
| 16 Apr | 1855.80 | 72 | -6 (-7.69%) | - | 0 | 0 | 1 | |||||||||
| 15 Apr | 1831.60 | 72 | -6 (-7.69%) | - | 0 | 0 | 1 | |||||||||
| 13 Apr | 1801.30 | 72 | 28 (63.64%) | 37.51 | 1 | 0 | 0 | |||||||||
| 10 Apr | 1798.80 | 0 | 0 (0.00%) | 2.34 | 0 | 0 | 0 | |||||||||
| 9 Apr | 1739.40 | 44 | 0 (0.00%) | 3.96 | 0 | 0 | 0 | |||||||||
For Bharat Forge Ltd - strike price 1860 expiring on 26MAY2026
Delta for 1860 CE is 0.56
Historical price for 1860 CE is as follows
On 7 May BHARATFORG was trading at 1872.50. The strike last trading price was 81, which was -4.599999999999994 lower than the previous day. The implied volatity was 42.23, the open interest changed by 49 which increased total open position to 354
On 6 May BHARATFORG was trading at 1873.80. The strike last trading price was 87.35, which was 3.049999999999997 higher than the previous day. The implied volatity was 42.65, the open interest changed by 73 which increased total open position to 303
On 5 May BHARATFORG was trading at 1866.60. The strike last trading price was 87.1, which was 18.19999999999999 higher than the previous day. The implied volatity was 43.53, the open interest changed by -133 which decreased total open position to 226
On 4 May BHARATFORG was trading at 1845.80. The strike last trading price was 70.3, which was -22.049999999999997 lower than the previous day. The implied volatity was 40.28, the open interest changed by 314 which increased total open position to 368
On 30 Apr BHARATFORG was trading at 1881.60. The strike last trading price was 96.95, which was -7.799999999999997 lower than the previous day. The implied volatity was 39.53, the open interest changed by 44 which increased total open position to 98
On 29 Apr BHARATFORG was trading at 1907.80. The strike last trading price was 101.85, which was 4.849999999999994 higher than the previous day. The implied volatity was 35.75, the open interest changed by -5 which decreased total open position to 54
On 28 Apr BHARATFORG was trading at 1894.80. The strike last trading price was 97, which was -1.75 lower than the previous day. The implied volatity was 32.22, the open interest changed by -3 which decreased total open position to 58
On 27 Apr BHARATFORG was trading at 1901.10. The strike last trading price was 98.95, which was 27.299999999999997 higher than the previous day. The implied volatity was 34.12, the open interest changed by 32 which increased total open position to 69
On 24 Apr BHARATFORG was trading at 1856.00. The strike last trading price was 74, which was 2 higher than the previous day. The implied volatity was 31.99, the open interest changed by 4 which increased total open position to 36
On 23 Apr BHARATFORG was trading at 1874.10. The strike last trading price was 72, which was -33 lower than the previous day. The implied volatity was 28.76, the open interest changed by 3 which increased total open position to 32
On 22 Apr BHARATFORG was trading at 1903.20. The strike last trading price was 105, which was 21.849999999999994 higher than the previous day. The implied volatity was 27.78, the open interest changed by 23 which increased total open position to 24
On 21 Apr BHARATFORG was trading at 1895.80. The strike last trading price was 83.15, which was -17.44999999999999 lower than the previous day. The implied volatity was 30.17, the open interest changed by 0 which decreased total open position to 1
On 20 Apr BHARATFORG was trading at 1866.20. The strike last trading price was 83.15, which was 11.150000000000006 higher than the previous day. The implied volatity was 30.17, the open interest changed by 0 which decreased total open position to 1
On 17 Apr BHARATFORG was trading at 1860.50. The strike last trading price was 72, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Apr BHARATFORG was trading at 1855.80. The strike last trading price was 72, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 Apr BHARATFORG was trading at 1831.60. The strike last trading price was 72, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Apr BHARATFORG was trading at 1801.30. The strike last trading price was 72, which was 28 higher than the previous day. The implied volatity was 37.51, the open interest changed by 0 which decreased total open position to 0
On 10 Apr BHARATFORG was trading at 1798.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.34, the open interest changed by 0 which decreased total open position to 0
On 9 Apr BHARATFORG was trading at 1739.40. The strike last trading price was 44, which was 0 lower than the previous day. The implied volatity was 3.96, the open interest changed by 0 which decreased total open position to 0
| BHARATFORG 26-May-2026 (19d) 1860 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.44
Vega: 0.02
Theta: -1.71
Gamma: 0.00213
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 7 May | 1872.50 | 65.5 | 5 (8.26%) | 42.96 | 447 | 7 | 327 |
| 6 May | 1873.80 | 57.9 | -8.350000000000001 (-12.60%) | 40.29 | 1,618 | 115 | 320 |
| 5 May | 1866.60 | 65.45 | -15.099999999999994 (-18.75%) | 41.07 | 937 | -81 | 210 |
| 4 May | 1845.80 | 78.5 | 18.35 (30.51%) | 41.19 | 841 | 197 | 297 |
| 30 Apr | 1881.60 | 57.5 | 6.25 (12.20%) | 38.18 | 590 | 113 | 213 |
| 29 Apr | 1907.80 | 51.25 | -1.0499999999999972 (-2.01%) | 36.72 | 222 | 38 | 99 |
| 28 Apr | 1894.80 | 51 | -8.049999999999997 (-13.63%) | 35.49 | 62 | 16 | 64 |
| 27 Apr | 1901.10 | 58 | -23.700000000000003 (-29.01%) | 38.3 | 76 | 37 | 49 |
| 24 Apr | 1856.00 | 81.8 | -14.049999999999997 (-14.66%) | 37.67 | 10 | 7 | 10 |
| 23 Apr | 1874.10 | 95.85 | 34.599999999999994 (56.49%) | 47.38 | 1 | 0 | 2 |
| 22 Apr | 1903.20 | 60.5 | -148.35 (-71.03%) | 37.37 | 2 | 1 | 1 |
| 21 Apr | 1895.80 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 1866.20 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 1860.50 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 1855.80 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 1831.60 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1801.30 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 1798.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 1739.40 | 208.85 | 0 (0.00%) | - | 0 | 0 | 0 |
For Bharat Forge Ltd - strike price 1860 expiring on 26MAY2026
Delta for 1860 PE is -0.44
Historical price for 1860 PE is as follows
On 7 May BHARATFORG was trading at 1872.50. The strike last trading price was 65.5, which was 5 higher than the previous day. The implied volatity was 42.96, the open interest changed by 7 which increased total open position to 327
On 6 May BHARATFORG was trading at 1873.80. The strike last trading price was 57.9, which was -8.350000000000001 lower than the previous day. The implied volatity was 40.29, the open interest changed by 115 which increased total open position to 320
On 5 May BHARATFORG was trading at 1866.60. The strike last trading price was 65.45, which was -15.099999999999994 lower than the previous day. The implied volatity was 41.07, the open interest changed by -81 which decreased total open position to 210
On 4 May BHARATFORG was trading at 1845.80. The strike last trading price was 78.5, which was 18.35 higher than the previous day. The implied volatity was 41.19, the open interest changed by 197 which increased total open position to 297
On 30 Apr BHARATFORG was trading at 1881.60. The strike last trading price was 57.5, which was 6.25 higher than the previous day. The implied volatity was 38.18, the open interest changed by 113 which increased total open position to 213
On 29 Apr BHARATFORG was trading at 1907.80. The strike last trading price was 51.25, which was -1.0499999999999972 lower than the previous day. The implied volatity was 36.72, the open interest changed by 38 which increased total open position to 99
On 28 Apr BHARATFORG was trading at 1894.80. The strike last trading price was 51, which was -8.049999999999997 lower than the previous day. The implied volatity was 35.49, the open interest changed by 16 which increased total open position to 64
On 27 Apr BHARATFORG was trading at 1901.10. The strike last trading price was 58, which was -23.700000000000003 lower than the previous day. The implied volatity was 38.3, the open interest changed by 37 which increased total open position to 49
On 24 Apr BHARATFORG was trading at 1856.00. The strike last trading price was 81.8, which was -14.049999999999997 lower than the previous day. The implied volatity was 37.67, the open interest changed by 7 which increased total open position to 10
On 23 Apr BHARATFORG was trading at 1874.10. The strike last trading price was 95.85, which was 34.599999999999994 higher than the previous day. The implied volatity was 47.38, the open interest changed by 0 which decreased total open position to 2
On 22 Apr BHARATFORG was trading at 1903.20. The strike last trading price was 60.5, which was -148.35 lower than the previous day. The implied volatity was 37.37, the open interest changed by 1 which increased total open position to 1
On 21 Apr BHARATFORG was trading at 1895.80. 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 20 Apr BHARATFORG was trading at 1866.20. 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 17 Apr BHARATFORG was trading at 1860.50. 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
On 16 Apr BHARATFORG was trading at 1855.80. 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 15 Apr BHARATFORG was trading at 1831.60. 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 Apr BHARATFORG was trading at 1801.30. 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 Apr BHARATFORG was trading at 1798.80. 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 9 Apr BHARATFORG was trading at 1739.40. The strike last trading price was 208.85, 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
