Historical option data for BHARATFORG
01 Jun 2026 04:10 PM IST
| BHARATFORG 30-Jun-2026 (28d) 1920 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.53
Vega: 0.02
Theta: -1.25
Gamma: 0.00238
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 1 Jun | 1922.70 | 69.3 | -18.8 (-21.34%) | 30.71 | 209 | 60 | 126 | |||||||||
| 29 May | 1957.20 | 89.15 | 4.8 (5.69%) | 27.61 | 125 | -6 | 67 | |||||||||
| 27 May | 1938.60 | 88.3 | 5.2 (6.26%) | 30.08 | 111 | 10 | 73 | |||||||||
| 26 May | 1930.40 | 87.85 | 11.7 (15.36%) | 30.78 | 105 | 15 | 63 | |||||||||
| 25 May | 1918.30 | 77 | 10.8 (16.31%) | 29.28 | 134 | 38 | 50 | |||||||||
| 22 May | 1897.70 | 65.6 | -13.15 (-16.70%) | 29.01 | 17 | 9 | 11 | |||||||||
| 21 May | 1898.80 | 78.75 | 21.75 (38.16%) | 33.83 | 2 | 2 | 2 | |||||||||
| 18 May | 1891.00 | 0 | -57.2 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 1913.10 | 0 | -57.2 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1948.90 | 0 | -57.2 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1945.90 | 0 | -57.2 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1913.00 | 0 | -57.2 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1987.00 | 0 | -57.2 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 1989.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 1992.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 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 | |||||||||
| 13 Apr | 1801.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1784.20 | 0 | 0 (0.00%) | 3.38 | 0 | 0 | 0 | |||||||||
| 9 Apr | 1739.40 | 0 | 0 (0.00%) | 4.45 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1781.40 | 0 | 0 (0.00%) | 3.17 | 0 | 0 | 0 | |||||||||
For Bharat Forge Ltd - strike price 1920 expiring on 30JUN2026
Delta for 1920 CE is 0.53
Historical price for 1920 CE is as follows
On 1 Jun BHARATFORG was trading at 1922.70. The strike last trading price was 69.3, which was -18.8 lower than the previous day. The implied volatity was 30.71, the open interest changed by 60 which increased total open position to 126
On 29 May BHARATFORG was trading at 1957.20. The strike last trading price was 89.15, which was 4.8 higher than the previous day. The implied volatity was 27.61, the open interest changed by -6 which decreased total open position to 67
On 27 May BHARATFORG was trading at 1938.60. The strike last trading price was 88.3, which was 5.2 higher than the previous day. The implied volatity was 30.08, the open interest changed by 10 which increased total open position to 73
On 26 May BHARATFORG was trading at 1930.40. The strike last trading price was 87.85, which was 11.7 higher than the previous day. The implied volatity was 30.78, the open interest changed by 15 which increased total open position to 63
On 25 May BHARATFORG was trading at 1918.30. The strike last trading price was 77, which was 10.8 higher than the previous day. The implied volatity was 29.28, the open interest changed by 38 which increased total open position to 50
On 22 May BHARATFORG was trading at 1897.70. The strike last trading price was 65.6, which was -13.15 lower than the previous day. The implied volatity was 29.01, the open interest changed by 9 which increased total open position to 11
On 21 May BHARATFORG was trading at 1898.80. The strike last trading price was 78.75, which was 21.75 higher than the previous day. The implied volatity was 33.83, the open interest changed by 2 which increased total open position to 2
On 18 May BHARATFORG was trading at 1891.00. The strike last trading price was 0, which was -57.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May BHARATFORG was trading at 1913.10. The strike last trading price was 0, which was -57.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May BHARATFORG was trading at 1948.90. The strike last trading price was 0, which was -57.2 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May BHARATFORG was trading at 1945.90. The strike last trading price was 0, which was -57.2 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May BHARATFORG was trading at 1913.00. The strike last trading price was 0, which was -57.2 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May BHARATFORG was trading at 1987.00. The strike last trading price was 0, which was -57.2 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May BHARATFORG was trading at 1989.70. 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 7 May BHARATFORG was trading at 1992.90. 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 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
On 13 Apr BHARATFORG was trading at 1801.30. 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 10 Apr BHARATFORG was trading at 1784.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.38, 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 0, which was 0 lower than the previous day. The implied volatity was 4.45, the open interest changed by 0 which decreased total open position to 0
On 8 Apr BHARATFORG was trading at 1781.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.17, the open interest changed by 0 which decreased total open position to 0
| BHARATFORG 30-Jun-2026 (28d) 1920 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.46
Vega: 0.02
Theta: -0.86
Gamma: 0.00261
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 1 Jun | 1922.70 | 56.75 | 13.55 (31.37%) | 27.98 | 155 | 40 | 170 |
| 29 May | 1957.20 | 46 | -1.45 (-3.06%) | 28.52 | 75 | 4 | 130 |
| 27 May | 1938.60 | 44 | -10 (-18.52%) | 24.97 | 237 | 91 | 126 |
| 26 May | 1930.40 | 51.25 | -12.7 (-19.86%) | 26.78 | 53 | 18 | 34 |
| 25 May | 1918.30 | 63.95 | -12.6 (-16.46%) | 27.42 | 22 | 9 | 15 |
| 22 May | 1897.70 | 76.55 | 76.55 (-71.46%) | 27.63 | 9 | 0 | 6 |
| 21 May | 1898.80 | 76.55 | -191.65 (-71.46%) | 27.63 | 9 | 6 | 6 |
| 18 May | 1891.00 | 0 | -268.2 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 1913.10 | 0 | -268.2 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1948.90 | 0 | -268.2 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1945.90 | 0 | -268.2 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1913.00 | 0 | -268.2 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1987.00 | 0 | -268.2 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 1989.70 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 1992.90 | 0 | 0 | - | 0 | 0 | 0 |
| 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 |
| 13 Apr | 1801.30 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 1784.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 1739.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 1781.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Bharat Forge Ltd - strike price 1920 expiring on 30JUN2026
Delta for 1920 PE is -0.46
Historical price for 1920 PE is as follows
On 1 Jun BHARATFORG was trading at 1922.70. The strike last trading price was 56.75, which was 13.55 higher than the previous day. The implied volatity was 27.98, the open interest changed by 40 which increased total open position to 170
On 29 May BHARATFORG was trading at 1957.20. The strike last trading price was 46, which was -1.45 lower than the previous day. The implied volatity was 28.52, the open interest changed by 4 which increased total open position to 130
On 27 May BHARATFORG was trading at 1938.60. The strike last trading price was 44, which was -10 lower than the previous day. The implied volatity was 24.97, the open interest changed by 91 which increased total open position to 126
On 26 May BHARATFORG was trading at 1930.40. The strike last trading price was 51.25, which was -12.7 lower than the previous day. The implied volatity was 26.78, the open interest changed by 18 which increased total open position to 34
On 25 May BHARATFORG was trading at 1918.30. The strike last trading price was 63.95, which was -12.6 lower than the previous day. The implied volatity was 27.42, the open interest changed by 9 which increased total open position to 15
On 22 May BHARATFORG was trading at 1897.70. The strike last trading price was 76.55, which was 76.55 higher than the previous day. The implied volatity was 27.63, the open interest changed by 0 which decreased total open position to 6
On 21 May BHARATFORG was trading at 1898.80. The strike last trading price was 76.55, which was -191.65 lower than the previous day. The implied volatity was 27.63, the open interest changed by 6 which increased total open position to 6
On 18 May BHARATFORG was trading at 1891.00. The strike last trading price was 0, which was -268.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May BHARATFORG was trading at 1913.10. The strike last trading price was 0, which was -268.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May BHARATFORG was trading at 1948.90. The strike last trading price was 0, which was -268.2 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May BHARATFORG was trading at 1945.90. The strike last trading price was 0, which was -268.2 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May BHARATFORG was trading at 1913.00. The strike last trading price was 0, which was -268.2 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May BHARATFORG was trading at 1987.00. The strike last trading price was 0, which was -268.2 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May BHARATFORG was trading at 1989.70. 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 7 May BHARATFORG was trading at 1992.90. 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 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
On 13 Apr BHARATFORG was trading at 1801.30. 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 10 Apr BHARATFORG was trading at 1784.20. 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 9 Apr BHARATFORG was trading at 1739.40. 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 8 Apr BHARATFORG was trading at 1781.40. 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
