BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
30 Apr 2026 04:10 PM IST
| BHARATFORG 26-May-2026 (26d) 1880 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.58
Vega: 0.02
Theta: -1.48
Gamma: 0.00212
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Apr | 1881.60 | 87.55 | -5.049999999999997 | 36.13 | 344 | 67 | 109 | |||||||||
| 29 Apr | 1907.80 | 90.55 | 3.25 | 35.25 | 44 | 1 | 43 | |||||||||
| 28 Apr | 1894.80 | 90 | 1.2000000000000028 | 34.74 | 38 | 1 | 42 | |||||||||
| 27 Apr | 1901.10 | 91 | 26.799999999999997 | 33.98 | 135 | 29 | 42 | |||||||||
|
|
||||||||||||||||
| 24 Apr | 1856.00 | 64.2 | -76.85000000000001 | 30.71 | 18 | 13 | 13 | |||||||||
| 23 Apr | 1874.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 1903.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 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 | 3.14 | 0 | 0 | 0 | |||||||||
| 9 Apr | 1739.40 | 141.05 | 0 | 4.55 | 0 | 0 | 0 | |||||||||
| 1 Apr | 1668.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 1674.60 | 0 | 0 | 6.44 | 0 | 0 | 0 | |||||||||
| 27 Mar | 1725.10 | 0 | 0 | 4.58 | 0 | 0 | 0 | |||||||||
| 25 Mar | 1736.50 | 0 | 0 | 4 | 0 | 0 | 0 | |||||||||
| 24 Mar | 1708.80 | 0 | 0 | 4.87 | 0 | 0 | 0 | |||||||||
| 23 Mar | 1648.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1711.50 | 0 | 0 | 4.51 | 0 | 0 | 0 | |||||||||
| 19 Mar | 1712.40 | 0 | 0 | 4.51 | 0 | 0 | 0 | |||||||||
| 18 Mar | 1804.40 | 0 | 0 | 1.3 | 0 | 0 | 0 | |||||||||
| 17 Mar | 1746.00 | 0 | 0 | 3.3 | 0 | 0 | 0 | |||||||||
| 16 Mar | 1697.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1675.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1779.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1797.10 | 0 | 0 | 1.39 | 0 | 0 | 0 | |||||||||
| 10 Mar | 1842.20 | 0 | 0 | 0.08 | 0 | 0 | 0 | |||||||||
| 9 Mar | 1862.30 | 0 | 0 | 0.49 | 0 | 0 | 0 | |||||||||
| 6 Mar | 1923.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1898.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1841.80 | 0 | 0 | 0 | 0 | 0 | 0 | |||||||||
| 2 Mar | 1879.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1911.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Bharat Forge Ltd - strike price 1880 expiring on 26MAY2026
Delta for 1880 CE is 0.58
Historical price for 1880 CE is as follows
On 30 Apr BHARATFORG was trading at 1881.60. The strike last trading price was 87.55, which was -5.049999999999997 lower than the previous day. The implied volatity was 36.13, the open interest changed by 67 which increased total open position to 109
On 29 Apr BHARATFORG was trading at 1907.80. The strike last trading price was 90.55, which was 3.25 higher than the previous day. The implied volatity was 35.25, the open interest changed by 1 which increased total open position to 43
On 28 Apr BHARATFORG was trading at 1894.80. The strike last trading price was 90, which was 1.2000000000000028 higher than the previous day. The implied volatity was 34.74, the open interest changed by 1 which increased total open position to 42
On 27 Apr BHARATFORG was trading at 1901.10. The strike last trading price was 91, which was 26.799999999999997 higher than the previous day. The implied volatity was 33.98, the open interest changed by 29 which increased total open position to 42
On 24 Apr BHARATFORG was trading at 1856.00. The strike last trading price was 64.2, which was -76.85000000000001 lower than the previous day. The implied volatity was 30.71, the open interest changed by 13 which increased total open position to 13
On 23 Apr BHARATFORG was trading at 1874.10. 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 22 Apr BHARATFORG was trading at 1903.20. 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 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 3.14, 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 141.05, which was 0 lower than the previous day. The implied volatity was 4.55, the open interest changed by 0 which decreased total open position to 0
On 1 Apr BHARATFORG was trading at 1668.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar BHARATFORG was trading at 1674.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.44, the open interest changed by 0 which decreased total open position to 0
On 27 Mar BHARATFORG was trading at 1725.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.58, the open interest changed by 0 which decreased total open position to 0
On 25 Mar BHARATFORG was trading at 1736.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4, the open interest changed by 0 which decreased total open position to 0
On 24 Mar BHARATFORG was trading at 1708.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.87, the open interest changed by 0 which decreased total open position to 0
On 23 Mar BHARATFORG was trading at 1648.60. 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 20 Mar BHARATFORG was trading at 1711.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.51, the open interest changed by 0 which decreased total open position to 0
On 19 Mar BHARATFORG was trading at 1712.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.51, the open interest changed by 0 which decreased total open position to 0
On 18 Mar BHARATFORG was trading at 1804.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.3, the open interest changed by 0 which decreased total open position to 0
On 17 Mar BHARATFORG was trading at 1746.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.3, the open interest changed by 0 which decreased total open position to 0
On 16 Mar BHARATFORG was trading at 1697.00. 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 13 Mar BHARATFORG was trading at 1675.10. 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 Mar BHARATFORG was trading at 1779.60. 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 11 Mar BHARATFORG was trading at 1797.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.39, 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 0, which was 0 lower than the previous day. The implied volatity was 0.08, 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 0, which was 0 lower than the previous day. The implied volatity was 0.49, 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 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 5 Mar BHARATFORG was trading at 1898.40. 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 4 Mar BHARATFORG was trading at 1841.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, 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 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 27 Feb BHARATFORG was trading at 1911.20. 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
| BHARATFORG 26-May-2026 (26d) 1880 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 0.02
Theta: -1.21
Gamma: 0.00216
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Apr | 1881.60 | 66 | 7.299999999999997 | 36.23 | 521 | -60 | 116 |
| 29 Apr | 1907.80 | 59.5 | -1.4500000000000028 | 36.5 | 323 | 126 | 176 |
| 28 Apr | 1894.80 | 58.55 | -9.400000000000006 | 35.02 | 66 | 9 | 56 |
| 27 Apr | 1901.10 | 66.7 | -19.89999999999999 | 37.66 | 125 | 32 | 47 |
| 24 Apr | 1856.00 | 86.6 | -3.6500000000000057 | 36.82 | 6 | -1 | 15 |
| 23 Apr | 1874.10 | 90.25 | 19.150000000000006 | 40.13 | 18 | 10 | 16 |
| 22 Apr | 1903.20 | 71.1 | -7.400000000000006 | 35.98 | 0 | 0 | 6 |
| 21 Apr | 1895.80 | 71.1 | -60.70000000000002 | 35.98 | 6 | 5 | 5 |
| 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 | 0 | 0 |
| 9 Apr | 1739.40 | 131.8 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 1668.40 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 1674.60 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 1725.10 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 1736.50 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1708.80 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 1648.60 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1711.50 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1712.40 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1804.40 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1746.00 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 1697.00 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1675.10 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1779.60 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1797.10 | 0 | 0 | 0.05 | 0 | 0 | 0 |
| 10 Mar | 1842.20 | 0 | 0 | 0.05 | 0 | 0 | 0 |
| 9 Mar | 1862.30 | 0 | 0 | 0.82 | 0 | 0 | 0 |
| 6 Mar | 1923.90 | 0 | 0 | 2.65 | 0 | 0 | 0 |
| 5 Mar | 1898.40 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1841.80 | 0 | 0 | 0.2 | 0 | 0 | 0 |
| 2 Mar | 1879.30 | 0 | 0 | 1.41 | 0 | 0 | 0 |
| 27 Feb | 1911.20 | 0 | 0 | 2.22 | 0 | 0 | 0 |
For Bharat Forge Ltd - strike price 1880 expiring on 26MAY2026
Delta for 1880 PE is -0.45
Historical price for 1880 PE is as follows
On 30 Apr BHARATFORG was trading at 1881.60. The strike last trading price was 66, which was 7.299999999999997 higher than the previous day. The implied volatity was 36.23, the open interest changed by -60 which decreased total open position to 116
On 29 Apr BHARATFORG was trading at 1907.80. The strike last trading price was 59.5, which was -1.4500000000000028 lower than the previous day. The implied volatity was 36.5, the open interest changed by 126 which increased total open position to 176
On 28 Apr BHARATFORG was trading at 1894.80. The strike last trading price was 58.55, which was -9.400000000000006 lower than the previous day. The implied volatity was 35.02, the open interest changed by 9 which increased total open position to 56
On 27 Apr BHARATFORG was trading at 1901.10. The strike last trading price was 66.7, which was -19.89999999999999 lower than the previous day. The implied volatity was 37.66, the open interest changed by 32 which increased total open position to 47
On 24 Apr BHARATFORG was trading at 1856.00. The strike last trading price was 86.6, which was -3.6500000000000057 lower than the previous day. The implied volatity was 36.82, the open interest changed by -1 which decreased total open position to 15
On 23 Apr BHARATFORG was trading at 1874.10. The strike last trading price was 90.25, which was 19.150000000000006 higher than the previous day. The implied volatity was 40.13, the open interest changed by 10 which increased total open position to 16
On 22 Apr BHARATFORG was trading at 1903.20. The strike last trading price was 71.1, which was -7.400000000000006 lower than the previous day. The implied volatity was 35.98, the open interest changed by 0 which decreased total open position to 6
On 21 Apr BHARATFORG was trading at 1895.80. The strike last trading price was 71.1, which was -60.70000000000002 lower than the previous day. The implied volatity was 35.98, the open interest changed by 5 which increased total open position to 5
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 131.8, 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 1 Apr BHARATFORG was trading at 1668.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar BHARATFORG was trading at 1674.60. 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 27 Mar BHARATFORG was trading at 1725.10. 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 25 Mar BHARATFORG was trading at 1736.50. 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 24 Mar BHARATFORG was trading at 1708.80. 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 23 Mar BHARATFORG was trading at 1648.60. 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 20 Mar BHARATFORG was trading at 1711.50. 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 19 Mar BHARATFORG was trading at 1712.40. 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 18 Mar BHARATFORG was trading at 1804.40. 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 17 Mar BHARATFORG was trading at 1746.00. 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 16 Mar BHARATFORG was trading at 1697.00. 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 13 Mar BHARATFORG was trading at 1675.10. 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 Mar BHARATFORG was trading at 1779.60. 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 11 Mar BHARATFORG was trading at 1797.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.05, 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 0, which was 0 lower than the previous day. The implied volatity was 0.05, 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 0, which was 0 lower than the previous day. The implied volatity was 0.82, 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 0, which was 0 lower than the previous day. The implied volatity was 2.65, 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 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 4 Mar BHARATFORG was trading at 1841.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.2, 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 0, which was 0 lower than the previous day. The implied volatity was 1.41, 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 0, which was 0 lower than the previous day. The implied volatity was 2.22, the open interest changed by 0 which decreased total open position to 0
