BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
13 May 2026 09:33 AM IST
| BHARATFORG 26-May-2026 (13d) 1900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 May | 1930.00 | 70.1 | 7.199999999999996 (11.45%) | 0 | 109 | 7 | 693 | |||||||||
| 12 May | 1913.00 | 62.65 | -46.300000000000004 (-42.50%) | 34.51 | 510 | -48 | 686 | |||||||||
| 11 May | 1987.00 | 106.1 | -4.6000000000000085 (-4.16%) | 0 | 200 | -23 | 734 | |||||||||
| 8 May | 1989.70 | 108.8 | -19.299999999999997 (-15.07%) | 29.19 | 685 | -110 | 761 | |||||||||
| 7 May | 1992.90 | 130.5 | 64.75 (98.48%) | 38.11 | 8,738 | -549 | 875 | |||||||||
| 6 May | 1873.80 | 67.35 | 3.049999999999997 (4.74%) | 41.26 | 4,257 | 462 | 1,426 | |||||||||
| 5 May | 1866.60 | 66.45 | 14.850000000000001 (28.78%) | 43.36 | 1,787 | 227 | 973 | |||||||||
| 4 May | 1845.80 | 53 | -19.549999999999997 (-26.95%) | 40.1 | 1,589 | 338 | 745 | |||||||||
| 30 Apr | 1881.60 | 75.65 | -7.25 (-8.75%) | 37.95 | 1,273 | 177 | 584 | |||||||||
| 29 Apr | 1907.80 | 80.9 | 2.75 (3.52%) | 35.37 | 1,380 | 13 | 406 | |||||||||
| 28 Apr | 1894.80 | 80 | 0.7999999999999972 (1.01%) | 34.74 | 409 | 41 | 392 | |||||||||
| 27 Apr | 1901.10 | 81.35 | 25.999999999999993 (46.97%) | 34.91 | 1,044 | -2 | 350 | |||||||||
| 24 Apr | 1856.00 | 56.05 | -0.9500000000000028 (-1.67%) | 32.39 | 342 | 52 | 351 | |||||||||
| 23 Apr | 1874.10 | 57 | -16.599999999999994 (-22.55%) | 29.66 | 332 | 55 | 299 | |||||||||
| 22 Apr | 1903.20 | 73.05 | -1.9000000000000057 (-2.54%) | 28.81 | 284 | 46 | 245 | |||||||||
|
|
||||||||||||||||
| 21 Apr | 1895.80 | 74.6 | 7.6499999999999915 (11.43%) | 30.2 | 192 | 62 | 200 | |||||||||
| 20 Apr | 1866.20 | 66 | 2.700000000000003 (4.27%) | 31.95 | 88 | 10 | 138 | |||||||||
| 17 Apr | 1860.50 | 64.55 | 5.549999999999997 (9.41%) | 31.62 | 57 | 16 | 127 | |||||||||
| 16 Apr | 1855.80 | 59 | -1 (-1.67%) | 30.8 | 115 | 80 | 107 | |||||||||
| 15 Apr | 1831.60 | 60 | -5.099999999999994 (-7.83%) | 37.13 | 26 | 11 | 20 | |||||||||
| 13 Apr | 1801.30 | 65.1 | 6.099999999999994 (10.34%) | 37.02 | 4 | 3 | 8 | |||||||||
| 10 Apr | 1798.80 | 59 | 9 (18.00%) | 36.6 | 4 | 3 | 4 | |||||||||
| 9 Apr | 1739.40 | 50 | 14.85 (42.25%) | - | 0 | 0 | 1 | |||||||||
For Bharat Forge Ltd - strike price 1900 expiring on 26MAY2026
Delta for 1900 CE is 0
Historical price for 1900 CE is as follows
On 13 May BHARATFORG was trading at 1930.00. The strike last trading price was 70.1, which was 7.199999999999996 higher than the previous day. The implied volatity was 0, the open interest changed by 7 which increased total open position to 693
On 12 May BHARATFORG was trading at 1913.00. The strike last trading price was 62.65, which was -46.300000000000004 lower than the previous day. The implied volatity was 34.51, the open interest changed by -48 which decreased total open position to 686
On 11 May BHARATFORG was trading at 1987.00. The strike last trading price was 106.1, which was -4.6000000000000085 lower than the previous day. The implied volatity was 0, the open interest changed by -23 which decreased total open position to 734
On 8 May BHARATFORG was trading at 1989.70. The strike last trading price was 108.8, which was -19.299999999999997 lower than the previous day. The implied volatity was 29.19, the open interest changed by -110 which decreased total open position to 761
On 7 May BHARATFORG was trading at 1992.90. The strike last trading price was 130.5, which was 64.75 higher than the previous day. The implied volatity was 38.11, the open interest changed by -549 which decreased total open position to 875
On 6 May BHARATFORG was trading at 1873.80. The strike last trading price was 67.35, which was 3.049999999999997 higher than the previous day. The implied volatity was 41.26, the open interest changed by 462 which increased total open position to 1426
On 5 May BHARATFORG was trading at 1866.60. The strike last trading price was 66.45, which was 14.850000000000001 higher than the previous day. The implied volatity was 43.36, the open interest changed by 227 which increased total open position to 973
On 4 May BHARATFORG was trading at 1845.80. The strike last trading price was 53, which was -19.549999999999997 lower than the previous day. The implied volatity was 40.1, the open interest changed by 338 which increased total open position to 745
On 30 Apr BHARATFORG was trading at 1881.60. The strike last trading price was 75.65, which was -7.25 lower than the previous day. The implied volatity was 37.95, the open interest changed by 177 which increased total open position to 584
On 29 Apr BHARATFORG was trading at 1907.80. The strike last trading price was 80.9, which was 2.75 higher than the previous day. The implied volatity was 35.37, the open interest changed by 13 which increased total open position to 406
On 28 Apr BHARATFORG was trading at 1894.80. The strike last trading price was 80, which was 0.7999999999999972 higher than the previous day. The implied volatity was 34.74, the open interest changed by 41 which increased total open position to 392
On 27 Apr BHARATFORG was trading at 1901.10. The strike last trading price was 81.35, which was 25.999999999999993 higher than the previous day. The implied volatity was 34.91, the open interest changed by -2 which decreased total open position to 350
On 24 Apr BHARATFORG was trading at 1856.00. The strike last trading price was 56.05, which was -0.9500000000000028 lower than the previous day. The implied volatity was 32.39, the open interest changed by 52 which increased total open position to 351
On 23 Apr BHARATFORG was trading at 1874.10. The strike last trading price was 57, which was -16.599999999999994 lower than the previous day. The implied volatity was 29.66, the open interest changed by 55 which increased total open position to 299
On 22 Apr BHARATFORG was trading at 1903.20. The strike last trading price was 73.05, which was -1.9000000000000057 lower than the previous day. The implied volatity was 28.81, the open interest changed by 46 which increased total open position to 245
On 21 Apr BHARATFORG was trading at 1895.80. The strike last trading price was 74.6, which was 7.6499999999999915 higher than the previous day. The implied volatity was 30.2, the open interest changed by 62 which increased total open position to 200
On 20 Apr BHARATFORG was trading at 1866.20. The strike last trading price was 66, which was 2.700000000000003 higher than the previous day. The implied volatity was 31.95, the open interest changed by 10 which increased total open position to 138
On 17 Apr BHARATFORG was trading at 1860.50. The strike last trading price was 64.55, which was 5.549999999999997 higher than the previous day. The implied volatity was 31.62, the open interest changed by 16 which increased total open position to 127
On 16 Apr BHARATFORG was trading at 1855.80. The strike last trading price was 59, which was -1 lower than the previous day. The implied volatity was 30.8, the open interest changed by 80 which increased total open position to 107
On 15 Apr BHARATFORG was trading at 1831.60. The strike last trading price was 60, which was -5.099999999999994 lower than the previous day. The implied volatity was 37.13, the open interest changed by 11 which increased total open position to 20
On 13 Apr BHARATFORG was trading at 1801.30. The strike last trading price was 65.1, which was 6.099999999999994 higher than the previous day. The implied volatity was 37.02, the open interest changed by 3 which increased total open position to 8
On 10 Apr BHARATFORG was trading at 1798.80. The strike last trading price was 59, which was 9 higher than the previous day. The implied volatity was 36.6, the open interest changed by 3 which increased total open position to 4
On 9 Apr BHARATFORG was trading at 1739.40. The strike last trading price was 50, which was 14.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
| BHARATFORG 26-May-2026 (13d) 1900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.38
Vega: 0.01
Theta: -1.63
Gamma: 0.00297
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 May | 1930.00 | 36 | -6 (-14.29%) | 34.53 | 86 | 1 | 606 |
| 12 May | 1913.00 | 40 | 16 (66.67%) | 0 | 820 | -82 | 604 |
| 11 May | 1987.00 | 24 | -1 (-4.00%) | 0 | 1,217 | -97 | 683 |
| 8 May | 1989.70 | 24.9 | -1.7000000000000028 (-6.39%) | 34.53 | 3,836 | -266 | 790 |
| 7 May | 1992.90 | 25.1 | -55.15 (-68.72%) | 35.31 | 8,172 | 502 | 1,056 |
| 6 May | 1873.80 | 78.75 | -8.25 (-9.48%) | 40.76 | 1,074 | 109 | 551 |
| 5 May | 1866.60 | 85.6 | -17 (-16.57%) | 41.13 | 477 | -21 | 443 |
| 4 May | 1845.80 | 101.9 | 22.55000000000001 (28.42%) | 41.38 | 1,373 | 107 | 463 |
| 30 Apr | 1881.60 | 76.3 | 8.25 (12.12%) | 36.3 | 834 | 65 | 421 |
| 29 Apr | 1907.80 | 68.2 | -1.9500000000000028 (-2.78%) | 36.08 | 1,075 | 97 | 355 |
| 28 Apr | 1894.80 | 69.35 | -7.3500000000000085 (-9.58%) | 35.66 | 289 | 55 | 259 |
| 27 Apr | 1901.10 | 75.15 | -27.849999999999994 (-27.04%) | 37.89 | 381 | 79 | 200 |
| 24 Apr | 1856.00 | 103 | 3.799999999999997 (3.83%) | 37.95 | 72 | 28 | 119 |
| 23 Apr | 1874.10 | 101.25 | 21.650000000000006 (27.20%) | 40.01 | 102 | 7 | 91 |
| 22 Apr | 1903.20 | 79.5 | -0.5 (-0.63%) | 36.85 | 129 | 49 | 83 |
| 21 Apr | 1895.80 | 80 | -19 (-19.19%) | 37.08 | 33 | 18 | 33 |
| 20 Apr | 1866.20 | 99 | -35.349999999999994 (-26.31%) | 36.05 | 15 | 10 | 12 |
| 17 Apr | 1860.50 | 134.35 | 134.35 | - | 0 | 0 | 2 |
| 16 Apr | 1855.80 | 134.35 | 134.35 (-43.92%) | 40.34 | 0 | 0 | 2 |
| 15 Apr | 1831.60 | 134.35 | -105.20000000000002 (-43.92%) | 40.34 | 2 | 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 | 239.55 | 0 (0.00%) | - | 0 | 0 | 0 |
For Bharat Forge Ltd - strike price 1900 expiring on 26MAY2026
Delta for 1900 PE is -0.38
Historical price for 1900 PE is as follows
On 13 May BHARATFORG was trading at 1930.00. The strike last trading price was 36, which was -6 lower than the previous day. The implied volatity was 34.53, the open interest changed by 1 which increased total open position to 606
On 12 May BHARATFORG was trading at 1913.00. The strike last trading price was 40, which was 16 higher than the previous day. The implied volatity was 0, the open interest changed by -82 which decreased total open position to 604
On 11 May BHARATFORG was trading at 1987.00. The strike last trading price was 24, which was -1 lower than the previous day. The implied volatity was 0, the open interest changed by -97 which decreased total open position to 683
On 8 May BHARATFORG was trading at 1989.70. The strike last trading price was 24.9, which was -1.7000000000000028 lower than the previous day. The implied volatity was 34.53, the open interest changed by -266 which decreased total open position to 790
On 7 May BHARATFORG was trading at 1992.90. The strike last trading price was 25.1, which was -55.15 lower than the previous day. The implied volatity was 35.31, the open interest changed by 502 which increased total open position to 1056
On 6 May BHARATFORG was trading at 1873.80. The strike last trading price was 78.75, which was -8.25 lower than the previous day. The implied volatity was 40.76, the open interest changed by 109 which increased total open position to 551
On 5 May BHARATFORG was trading at 1866.60. The strike last trading price was 85.6, which was -17 lower than the previous day. The implied volatity was 41.13, the open interest changed by -21 which decreased total open position to 443
On 4 May BHARATFORG was trading at 1845.80. The strike last trading price was 101.9, which was 22.55000000000001 higher than the previous day. The implied volatity was 41.38, the open interest changed by 107 which increased total open position to 463
On 30 Apr BHARATFORG was trading at 1881.60. The strike last trading price was 76.3, which was 8.25 higher than the previous day. The implied volatity was 36.3, the open interest changed by 65 which increased total open position to 421
On 29 Apr BHARATFORG was trading at 1907.80. The strike last trading price was 68.2, which was -1.9500000000000028 lower than the previous day. The implied volatity was 36.08, the open interest changed by 97 which increased total open position to 355
On 28 Apr BHARATFORG was trading at 1894.80. The strike last trading price was 69.35, which was -7.3500000000000085 lower than the previous day. The implied volatity was 35.66, the open interest changed by 55 which increased total open position to 259
On 27 Apr BHARATFORG was trading at 1901.10. The strike last trading price was 75.15, which was -27.849999999999994 lower than the previous day. The implied volatity was 37.89, the open interest changed by 79 which increased total open position to 200
On 24 Apr BHARATFORG was trading at 1856.00. The strike last trading price was 103, which was 3.799999999999997 higher than the previous day. The implied volatity was 37.95, the open interest changed by 28 which increased total open position to 119
On 23 Apr BHARATFORG was trading at 1874.10. The strike last trading price was 101.25, which was 21.650000000000006 higher than the previous day. The implied volatity was 40.01, the open interest changed by 7 which increased total open position to 91
On 22 Apr BHARATFORG was trading at 1903.20. The strike last trading price was 79.5, which was -0.5 lower than the previous day. The implied volatity was 36.85, the open interest changed by 49 which increased total open position to 83
On 21 Apr BHARATFORG was trading at 1895.80. The strike last trading price was 80, which was -19 lower than the previous day. The implied volatity was 37.08, the open interest changed by 18 which increased total open position to 33
On 20 Apr BHARATFORG was trading at 1866.20. The strike last trading price was 99, which was -35.349999999999994 lower than the previous day. The implied volatity was 36.05, the open interest changed by 10 which increased total open position to 12
On 17 Apr BHARATFORG was trading at 1860.50. The strike last trading price was 134.35, which was 134.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Apr BHARATFORG was trading at 1855.80. The strike last trading price was 134.35, which was 134.35 higher than the previous day. The implied volatity was 40.34, the open interest changed by 0 which decreased total open position to 2
On 15 Apr BHARATFORG was trading at 1831.60. The strike last trading price was 134.35, which was -105.20000000000002 lower than the previous day. The implied volatity was 40.34, 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 239.55, 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
