Historical option data for BHARATFORG
12 Jun 2026 04:10 PM IST
| BHARATFORG 30-Jun-2026 (17d) 1900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.67
Vega: 0.02
Theta: -1.35
Gamma: 0.00288
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Jun | 1945.10 | 79.1 | -2.05 (-2.53%) | 28.85 | 780 | -17 | 515 | |||||||||
| 11 Jun | 1942.90 | 84 | -3.6 (-4.11%) | 29.76 | 389 | -10 | 536 | |||||||||
| 10 Jun | 1949.20 | 93.4 | 15.7 (20.21%) | 30.89 | 2,448 | 61 | 548 | |||||||||
| 9 Jun | 1925.40 | 74.75 | 17.8 (31.26%) | 33.04 | 347 | -4 | 486 | |||||||||
| 8 Jun | 1893.10 | 55.5 | -26.5 (-32.32%) | 29.38 | 419 | -2 | 489 | |||||||||
| 5 Jun | 1929.80 | 82 | -8.15 (-9.04%) | 30.42 | 123 | 3 | 492 | |||||||||
| 4 Jun | 1937.50 | 90.95 | -2.05 (-2.20%) | 34.04 | 256 | -16 | 489 | |||||||||
| 3 Jun | 1936.50 | 93.35 | 18.45 (24.63%) | 31.92 | 586 | 12 | 509 | |||||||||
| 2 Jun | 1902.90 | 76.5 | -4.15 (-5.15%) | 32.26 | 718 | 84 | 499 | |||||||||
| 1 Jun | 1922.70 | 80.35 | -20.8 (-20.56%) | 30.8 | 216 | 37 | 416 | |||||||||
| 29 May | 1957.20 | 94.3 | -3.95 (-4.02%) | 23.51 | 216 | -2 | 379 | |||||||||
| 27 May | 1938.60 | 100 | 5.45 (5.76%) | 29 | 225 | 19 | 379 | |||||||||
| 26 May | 1930.40 | 97.45 | 10.15 (11.63%) | 29.58 | 382 | -5 | 360 | |||||||||
| 25 May | 1918.30 | 88.65 | 11.9 (15.50%) | 29.73 | 477 | 9 | 365 | |||||||||
| 22 May | 1897.70 | 77 | -0.85 (-1.09%) | 29.08 | 166 | 16 | 357 | |||||||||
| 21 May | 1898.80 | 79.8 | 1.8 (2.31%) | 30.51 | 286 | 10 | 341 | |||||||||
| 20 May | 1888.20 | 79 | 18 (29.51%) | 29.76 | 497 | 56 | 331 | |||||||||
| 19 May | 1857.30 | 58.45 | -19.55 (-25.06%) | 29.93 | 197 | 24 | 266 | |||||||||
| 18 May | 1891.00 | 75.15 | -23.85 (-24.09%) | 28.41 | 214 | 158 | 242 | |||||||||
| 15 May | 1913.10 | 99 | -27.8 (-21.92%) | 30.98 | 96 | 65 | 83 | |||||||||
| 14 May | 1948.90 | 126.8 | -1 (-0.78%) | 33.17 | 5 | 4 | 17 | |||||||||
| 13 May | 1945.90 | 126.05 | -17.9 (-12.43%) | 0 | 9 | 1 | 13 | |||||||||
| 12 May | 1913.00 | 143.95 | 0 (0.00%) | 0 | 0 | 0 | 12 | |||||||||
| 11 May | 1987.00 | 143.95 | 0 (0.00%) | 0 | 0 | 0 | 12 | |||||||||
| 8 May | 1989.70 | 143.95 | -22.35 (-13.44%) | 29.74 | 6 | 0 | 12 | |||||||||
| 7 May | 1992.90 | 169.4 | 40.5 (31.42%) | 34.71 | 25 | 12 | 12 | |||||||||
| 6 May | 1873.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 1866.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 1845.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Bharat Forge Ltd - strike price 1900 expiring on 30JUN2026
Delta for 1900 CE is 0.67
Historical price for 1900 CE is as follows
On 12 Jun BHARATFORG was trading at 1945.10. The strike last trading price was 79.1, which was -2.05 lower than the previous day. The implied volatity was 28.85, the open interest changed by -17 which decreased total open position to 515
On 11 Jun BHARATFORG was trading at 1942.90. The strike last trading price was 84, which was -3.6 lower than the previous day. The implied volatity was 29.76, the open interest changed by -10 which decreased total open position to 536
On 10 Jun BHARATFORG was trading at 1949.20. The strike last trading price was 93.4, which was 15.7 higher than the previous day. The implied volatity was 30.89, the open interest changed by 61 which increased total open position to 548
On 9 Jun BHARATFORG was trading at 1925.40. The strike last trading price was 74.75, which was 17.8 higher than the previous day. The implied volatity was 33.04, the open interest changed by -4 which decreased total open position to 486
On 8 Jun BHARATFORG was trading at 1893.10. The strike last trading price was 55.5, which was -26.5 lower than the previous day. The implied volatity was 29.38, the open interest changed by -2 which decreased total open position to 489
On 5 Jun BHARATFORG was trading at 1929.80. The strike last trading price was 82, which was -8.15 lower than the previous day. The implied volatity was 30.42, the open interest changed by 3 which increased total open position to 492
On 4 Jun BHARATFORG was trading at 1937.50. The strike last trading price was 90.95, which was -2.05 lower than the previous day. The implied volatity was 34.04, the open interest changed by -16 which decreased total open position to 489
On 3 Jun BHARATFORG was trading at 1936.50. The strike last trading price was 93.35, which was 18.45 higher than the previous day. The implied volatity was 31.92, the open interest changed by 12 which increased total open position to 509
On 2 Jun BHARATFORG was trading at 1902.90. The strike last trading price was 76.5, which was -4.15 lower than the previous day. The implied volatity was 32.26, the open interest changed by 84 which increased total open position to 499
On 1 Jun BHARATFORG was trading at 1922.70. The strike last trading price was 80.35, which was -20.8 lower than the previous day. The implied volatity was 30.8, the open interest changed by 37 which increased total open position to 416
On 29 May BHARATFORG was trading at 1957.20. The strike last trading price was 94.3, which was -3.95 lower than the previous day. The implied volatity was 23.51, the open interest changed by -2 which decreased total open position to 379
On 27 May BHARATFORG was trading at 1938.60. The strike last trading price was 100, which was 5.45 higher than the previous day. The implied volatity was 29, the open interest changed by 19 which increased total open position to 379
On 26 May BHARATFORG was trading at 1930.40. The strike last trading price was 97.45, which was 10.15 higher than the previous day. The implied volatity was 29.58, the open interest changed by -5 which decreased total open position to 360
On 25 May BHARATFORG was trading at 1918.30. The strike last trading price was 88.65, which was 11.9 higher than the previous day. The implied volatity was 29.73, the open interest changed by 9 which increased total open position to 365
On 22 May BHARATFORG was trading at 1897.70. The strike last trading price was 77, which was -0.85 lower than the previous day. The implied volatity was 29.08, the open interest changed by 16 which increased total open position to 357
On 21 May BHARATFORG was trading at 1898.80. The strike last trading price was 79.8, which was 1.8 higher than the previous day. The implied volatity was 30.51, the open interest changed by 10 which increased total open position to 341
On 20 May BHARATFORG was trading at 1888.20. The strike last trading price was 79, which was 18 higher than the previous day. The implied volatity was 29.76, the open interest changed by 56 which increased total open position to 331
On 19 May BHARATFORG was trading at 1857.30. The strike last trading price was 58.45, which was -19.55 lower than the previous day. The implied volatity was 29.93, the open interest changed by 24 which increased total open position to 266
On 18 May BHARATFORG was trading at 1891.00. The strike last trading price was 75.15, which was -23.85 lower than the previous day. The implied volatity was 28.41, the open interest changed by 158 which increased total open position to 242
On 15 May BHARATFORG was trading at 1913.10. The strike last trading price was 99, which was -27.8 lower than the previous day. The implied volatity was 30.98, the open interest changed by 65 which increased total open position to 83
On 14 May BHARATFORG was trading at 1948.90. The strike last trading price was 126.8, which was -1 lower than the previous day. The implied volatity was 33.17, the open interest changed by 4 which increased total open position to 17
On 13 May BHARATFORG was trading at 1945.90. The strike last trading price was 126.05, which was -17.9 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 13
On 12 May BHARATFORG was trading at 1913.00. The strike last trading price was 143.95, 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 12
On 11 May BHARATFORG was trading at 1987.00. The strike last trading price was 143.95, 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 12
On 8 May BHARATFORG was trading at 1989.70. The strike last trading price was 143.95, which was -22.35 lower than the previous day. The implied volatity was 29.74, the open interest changed by 0 which decreased total open position to 12
On 7 May BHARATFORG was trading at 1992.90. The strike last trading price was 169.4, which was 40.5 higher than the previous day. The implied volatity was 34.71, the open interest changed by 12 which increased total open position to 12
On 6 May BHARATFORG was trading at 1873.80. 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 5 May BHARATFORG was trading at 1866.60. 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 4 May BHARATFORG was trading at 1845.80. 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
| BHARATFORG 30-Jun-2026 (17d) 1900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.34
Vega: 0.02
Theta: -0.98
Gamma: 0.00317
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Jun | 1945.10 | 27 | -6.55 (-19.52%) | 26.62 | 904 | 45 | 602 |
| 11 Jun | 1942.90 | 31 | -3.7 (-10.66%) | 30.37 | 447 | 24 | 558 |
| 10 Jun | 1949.20 | 32.3 | -6.2 (-16.10%) | 32.36 | 1,310 | 71 | 533 |
| 9 Jun | 1925.40 | 39.95 | -18.8 (-32.00%) | 28.28 | 398 | -10 | 462 |
| 8 Jun | 1893.10 | 60 | 19.6 (48.51%) | 32.42 | 569 | 8 | 496 |
| 5 Jun | 1929.80 | 39.8 | -0.15 (-0.38%) | 28.29 | 417 | 56 | 488 |
| 4 Jun | 1937.50 | 40 | 0.4 (1.01%) | 28.53 | 505 | -26 | 432 |
| 3 Jun | 1936.50 | 39.25 | -11.75 (-23.04%) | 27.94 | 738 | 9 | 459 |
| 2 Jun | 1902.90 | 48.5 | -0.1 (-0.21%) | 26.63 | 676 | -25 | 450 |
| 1 Jun | 1922.70 | 47.95 | 12.4 (34.88%) | 28.54 | 568 | 92 | 475 |
| 29 May | 1957.20 | 35.4 | -4.6 (-11.50%) | 27.71 | 295 | -15 | 386 |
| 27 May | 1938.60 | 37 | -8 (-17.78%) | 25.41 | 275 | 31 | 402 |
| 26 May | 1930.40 | 42 | -9.85 (-19.00%) | 26.74 | 205 | 50 | 371 |
| 25 May | 1918.30 | 51.9 | -10.6 (-16.96%) | 27.56 | 266 | 42 | 319 |
| 22 May | 1897.70 | 63.05 | -2.4 (-3.67%) | 26.48 | 117 | 6 | 278 |
| 21 May | 1898.80 | 64.5 | -9.9 (-13.31%) | 27.4 | 106 | 24 | 272 |
| 20 May | 1888.20 | 72.05 | -22.05 (-23.43%) | 28.39 | 90 | 13 | 247 |
| 19 May | 1857.30 | 95.05 | 17.6 (22.72%) | 29.35 | 163 | -30 | 282 |
| 18 May | 1891.00 | 80.55 | 9.95 (14.09%) | 31.57 | 119 | 91 | 312 |
| 15 May | 1913.10 | 75.05 | 12.5 (19.98%) | 32.45 | 164 | 128 | 222 |
| 14 May | 1948.90 | 62.55 | -2.15 (-3.32%) | 32.97 | 17 | -1 | 94 |
| 13 May | 1945.90 | 65 | -15 (-18.75%) | 0 | 80 | 44 | 95 |
| 12 May | 1913.00 | 80 | 18 (29.03%) | 0 | 22 | 14 | 52 |
| 11 May | 1987.00 | 62 | 2 (3.33%) | 0 | 12 | 10 | 38 |
| 8 May | 1989.70 | 60 | 0.65 (1.10%) | 36.02 | 28 | 17 | 27 |
| 7 May | 1992.90 | 58 | -56.95 (-49.54%) | 35.11 | 6 | 4 | 9 |
| 6 May | 1873.80 | 114.95 | -0.25 (-0.22%) | 38.3 | 5 | 0 | 0 |
| 5 May | 1866.60 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 1845.80 | 0 | 0 | - | 0 | 0 | 0 |
For Bharat Forge Ltd - strike price 1900 expiring on 30JUN2026
Delta for 1900 PE is -0.34
Historical price for 1900 PE is as follows
On 12 Jun BHARATFORG was trading at 1945.10. The strike last trading price was 27, which was -6.55 lower than the previous day. The implied volatity was 26.62, the open interest changed by 45 which increased total open position to 602
On 11 Jun BHARATFORG was trading at 1942.90. The strike last trading price was 31, which was -3.7 lower than the previous day. The implied volatity was 30.37, the open interest changed by 24 which increased total open position to 558
On 10 Jun BHARATFORG was trading at 1949.20. The strike last trading price was 32.3, which was -6.2 lower than the previous day. The implied volatity was 32.36, the open interest changed by 71 which increased total open position to 533
On 9 Jun BHARATFORG was trading at 1925.40. The strike last trading price was 39.95, which was -18.8 lower than the previous day. The implied volatity was 28.28, the open interest changed by -10 which decreased total open position to 462
On 8 Jun BHARATFORG was trading at 1893.10. The strike last trading price was 60, which was 19.6 higher than the previous day. The implied volatity was 32.42, the open interest changed by 8 which increased total open position to 496
On 5 Jun BHARATFORG was trading at 1929.80. The strike last trading price was 39.8, which was -0.15 lower than the previous day. The implied volatity was 28.29, the open interest changed by 56 which increased total open position to 488
On 4 Jun BHARATFORG was trading at 1937.50. The strike last trading price was 40, which was 0.4 higher than the previous day. The implied volatity was 28.53, the open interest changed by -26 which decreased total open position to 432
On 3 Jun BHARATFORG was trading at 1936.50. The strike last trading price was 39.25, which was -11.75 lower than the previous day. The implied volatity was 27.94, the open interest changed by 9 which increased total open position to 459
On 2 Jun BHARATFORG was trading at 1902.90. The strike last trading price was 48.5, which was -0.1 lower than the previous day. The implied volatity was 26.63, the open interest changed by -25 which decreased total open position to 450
On 1 Jun BHARATFORG was trading at 1922.70. The strike last trading price was 47.95, which was 12.4 higher than the previous day. The implied volatity was 28.54, the open interest changed by 92 which increased total open position to 475
On 29 May BHARATFORG was trading at 1957.20. The strike last trading price was 35.4, which was -4.6 lower than the previous day. The implied volatity was 27.71, the open interest changed by -15 which decreased total open position to 386
On 27 May BHARATFORG was trading at 1938.60. The strike last trading price was 37, which was -8 lower than the previous day. The implied volatity was 25.41, the open interest changed by 31 which increased total open position to 402
On 26 May BHARATFORG was trading at 1930.40. The strike last trading price was 42, which was -9.85 lower than the previous day. The implied volatity was 26.74, the open interest changed by 50 which increased total open position to 371
On 25 May BHARATFORG was trading at 1918.30. The strike last trading price was 51.9, which was -10.6 lower than the previous day. The implied volatity was 27.56, the open interest changed by 42 which increased total open position to 319
On 22 May BHARATFORG was trading at 1897.70. The strike last trading price was 63.05, which was -2.4 lower than the previous day. The implied volatity was 26.48, the open interest changed by 6 which increased total open position to 278
On 21 May BHARATFORG was trading at 1898.80. The strike last trading price was 64.5, which was -9.9 lower than the previous day. The implied volatity was 27.4, the open interest changed by 24 which increased total open position to 272
On 20 May BHARATFORG was trading at 1888.20. The strike last trading price was 72.05, which was -22.05 lower than the previous day. The implied volatity was 28.39, the open interest changed by 13 which increased total open position to 247
On 19 May BHARATFORG was trading at 1857.30. The strike last trading price was 95.05, which was 17.6 higher than the previous day. The implied volatity was 29.35, the open interest changed by -30 which decreased total open position to 282
On 18 May BHARATFORG was trading at 1891.00. The strike last trading price was 80.55, which was 9.95 higher than the previous day. The implied volatity was 31.57, the open interest changed by 91 which increased total open position to 312
On 15 May BHARATFORG was trading at 1913.10. The strike last trading price was 75.05, which was 12.5 higher than the previous day. The implied volatity was 32.45, the open interest changed by 128 which increased total open position to 222
On 14 May BHARATFORG was trading at 1948.90. The strike last trading price was 62.55, which was -2.15 lower than the previous day. The implied volatity was 32.97, the open interest changed by -1 which decreased total open position to 94
On 13 May BHARATFORG was trading at 1945.90. The strike last trading price was 65, which was -15 lower than the previous day. The implied volatity was 0, the open interest changed by 44 which increased total open position to 95
On 12 May BHARATFORG was trading at 1913.00. The strike last trading price was 80, which was 18 higher than the previous day. The implied volatity was 0, the open interest changed by 14 which increased total open position to 52
On 11 May BHARATFORG was trading at 1987.00. The strike last trading price was 62, which was 2 higher than the previous day. The implied volatity was 0, the open interest changed by 10 which increased total open position to 38
On 8 May BHARATFORG was trading at 1989.70. The strike last trading price was 60, which was 0.65 higher than the previous day. The implied volatity was 36.02, the open interest changed by 17 which increased total open position to 27
On 7 May BHARATFORG was trading at 1992.90. The strike last trading price was 58, which was -56.95 lower than the previous day. The implied volatity was 35.11, the open interest changed by 4 which increased total open position to 9
On 6 May BHARATFORG was trading at 1873.80. The strike last trading price was 114.95, which was -0.25 lower than the previous day. The implied volatity was 38.3, the open interest changed by 0 which decreased total open position to 0
On 5 May BHARATFORG was trading at 1866.60. 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 4 May BHARATFORG was trading at 1845.80. 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
