Historical option data for BHARATFORG
19 Jun 2026 04:10 PM IST
| BHARATFORG 30-Jun-2026 (10d) 1980 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.83
Vega: 0.01
Theta: -0.91
Gamma: 0.00353
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 19 Jun | 2041.40 | 72.85 | 9.1 (14.27%) | 20.27 | 87 | 18 | 144 | |||||||||
| 18 Jun | 2019.90 | 63.8 | -19.1 (-23.04%) | 25.96 | 49 | -7 | 126 | |||||||||
| 17 Jun | 2034.50 | 80.2 | 13.95 (21.06%) | 30 | 65 | 6 | 133 | |||||||||
| 16 Jun | 2012.30 | 66 | -10.95 (-14.23%) | 29.43 | 70 | -17 | 126 | |||||||||
| 15 Jun | 2020.50 | 77.2 | 39.85 (106.69%) | 31.82 | 1,093 | -95 | 145 | |||||||||
| 12 Jun | 1945.10 | 35.9 | -2.95 (-7.59%) | 27.93 | 620 | -4 | 239 | |||||||||
| 11 Jun | 1942.90 | 41.35 | -4.65 (-10.11%) | 29.69 | 235 | 9 | 244 | |||||||||
| 10 Jun | 1949.20 | 48 | 10.8 (29.03%) | 30.12 | 894 | 73 | 241 | |||||||||
| 9 Jun | 1925.40 | 37.2 | 11.2 (43.08%) | 32.08 | 270 | -1 | 167 | |||||||||
| 8 Jun | 1893.10 | 26.2 | -15.4 (-37.02%) | 29.92 | 98 | -6 | 169 | |||||||||
| 5 Jun | 1929.80 | 41.5 | -7.55 (-15.39%) | 29.14 | 136 | 2 | 174 | |||||||||
| 4 Jun | 1937.50 | 48 | -2.35 (-4.67%) | 30.69 | 605 | 71 | 179 | |||||||||
| 3 Jun | 1936.50 | 50.75 | 11.7 (29.96%) | 31.6 | 146 | -2 | 109 | |||||||||
| 2 Jun | 1902.90 | 39.9 | -3 (-6.99%) | 31.04 | 99 | 8 | 113 | |||||||||
| 1 Jun | 1922.70 | 43 | -14.5 (-25.22%) | 30.32 | 145 | 28 | 105 | |||||||||
| 29 May | 1957.20 | 52.45 | -2.4 (-4.38%) | 26.15 | 161 | 15 | 80 | |||||||||
| 27 May | 1938.60 | 57.5 | 3.65 (6.78%) | 28.37 | 124 | 31 | 64 | |||||||||
| 26 May | 1930.40 | 54.75 | 8.35 (18.00%) | 29.61 | 54 | 12 | 32 | |||||||||
| 25 May | 1918.30 | 46.4 | 1.9 (4.27%) | 29.48 | 17 | 7 | 20 | |||||||||
| 22 May | 1897.70 | 44.5 | 0 (0.00%) | 29.35 | 7 | 0 | 13 | |||||||||
| 21 May | 1898.80 | 44.5 | -0.5 (-1.11%) | 29.35 | 7 | 3 | 13 | |||||||||
| 20 May | 1888.20 | 44.8 | 0.8 (1.82%) | 31.81 | 4 | 3 | 11 | |||||||||
| 19 May | 1857.30 | 44.3 | 0.3 (0.68%) | 29.8 | 0 | 0 | 8 | |||||||||
| 18 May | 1891.00 | 44.3 | -60.7 (-57.81%) | 29.8 | 26 | 5 | 7 | |||||||||
| 15 May | 1913.10 | 105 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 14 May | 1948.90 | 105 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 13 May | 1945.90 | 105 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 12 May | 1913.00 | 105 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 11 May | 1987.00 | 105 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 8 May | 1989.70 | 105 | 0 (0.00%) | 28.7 | 0 | 0 | 2 | |||||||||
| 7 May | 1992.90 | 105 | 10.55 (11.17%) | 28.7 | 2 | 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 | |||||||||
For Bharat Forge Ltd - strike price 1980 expiring on 30JUN2026
Delta for 1980 CE is 0.83
Historical price for 1980 CE is as follows
On 19 Jun BHARATFORG was trading at 2041.40. The strike last trading price was 72.85, which was 9.1 higher than the previous day. The implied volatity was 20.27, the open interest changed by 18 which increased total open position to 144
On 18 Jun BHARATFORG was trading at 2019.90. The strike last trading price was 63.8, which was -19.1 lower than the previous day. The implied volatity was 25.96, the open interest changed by -7 which decreased total open position to 126
On 17 Jun BHARATFORG was trading at 2034.50. The strike last trading price was 80.2, which was 13.95 higher than the previous day. The implied volatity was 30, the open interest changed by 6 which increased total open position to 133
On 16 Jun BHARATFORG was trading at 2012.30. The strike last trading price was 66, which was -10.95 lower than the previous day. The implied volatity was 29.43, the open interest changed by -17 which decreased total open position to 126
On 15 Jun BHARATFORG was trading at 2020.50. The strike last trading price was 77.2, which was 39.85 higher than the previous day. The implied volatity was 31.82, the open interest changed by -95 which decreased total open position to 145
On 12 Jun BHARATFORG was trading at 1945.10. The strike last trading price was 35.9, which was -2.95 lower than the previous day. The implied volatity was 27.93, the open interest changed by -4 which decreased total open position to 239
On 11 Jun BHARATFORG was trading at 1942.90. The strike last trading price was 41.35, which was -4.65 lower than the previous day. The implied volatity was 29.69, the open interest changed by 9 which increased total open position to 244
On 10 Jun BHARATFORG was trading at 1949.20. The strike last trading price was 48, which was 10.8 higher than the previous day. The implied volatity was 30.12, the open interest changed by 73 which increased total open position to 241
On 9 Jun BHARATFORG was trading at 1925.40. The strike last trading price was 37.2, which was 11.2 higher than the previous day. The implied volatity was 32.08, the open interest changed by -1 which decreased total open position to 167
On 8 Jun BHARATFORG was trading at 1893.10. The strike last trading price was 26.2, which was -15.4 lower than the previous day. The implied volatity was 29.92, the open interest changed by -6 which decreased total open position to 169
On 5 Jun BHARATFORG was trading at 1929.80. The strike last trading price was 41.5, which was -7.55 lower than the previous day. The implied volatity was 29.14, the open interest changed by 2 which increased total open position to 174
On 4 Jun BHARATFORG was trading at 1937.50. The strike last trading price was 48, which was -2.35 lower than the previous day. The implied volatity was 30.69, the open interest changed by 71 which increased total open position to 179
On 3 Jun BHARATFORG was trading at 1936.50. The strike last trading price was 50.75, which was 11.7 higher than the previous day. The implied volatity was 31.6, the open interest changed by -2 which decreased total open position to 109
On 2 Jun BHARATFORG was trading at 1902.90. The strike last trading price was 39.9, which was -3 lower than the previous day. The implied volatity was 31.04, the open interest changed by 8 which increased total open position to 113
On 1 Jun BHARATFORG was trading at 1922.70. The strike last trading price was 43, which was -14.5 lower than the previous day. The implied volatity was 30.32, the open interest changed by 28 which increased total open position to 105
On 29 May BHARATFORG was trading at 1957.20. The strike last trading price was 52.45, which was -2.4 lower than the previous day. The implied volatity was 26.15, the open interest changed by 15 which increased total open position to 80
On 27 May BHARATFORG was trading at 1938.60. The strike last trading price was 57.5, which was 3.65 higher than the previous day. The implied volatity was 28.37, the open interest changed by 31 which increased total open position to 64
On 26 May BHARATFORG was trading at 1930.40. The strike last trading price was 54.75, which was 8.35 higher than the previous day. The implied volatity was 29.61, the open interest changed by 12 which increased total open position to 32
On 25 May BHARATFORG was trading at 1918.30. The strike last trading price was 46.4, which was 1.9 higher than the previous day. The implied volatity was 29.48, the open interest changed by 7 which increased total open position to 20
On 22 May BHARATFORG was trading at 1897.70. The strike last trading price was 44.5, which was 0 lower than the previous day. The implied volatity was 29.35, the open interest changed by 0 which decreased total open position to 13
On 21 May BHARATFORG was trading at 1898.80. The strike last trading price was 44.5, which was -0.5 lower than the previous day. The implied volatity was 29.35, the open interest changed by 3 which increased total open position to 13
On 20 May BHARATFORG was trading at 1888.20. The strike last trading price was 44.8, which was 0.8 higher than the previous day. The implied volatity was 31.81, the open interest changed by 3 which increased total open position to 11
On 19 May BHARATFORG was trading at 1857.30. The strike last trading price was 44.3, which was 0.3 higher than the previous day. The implied volatity was 29.8, the open interest changed by 0 which decreased total open position to 8
On 18 May BHARATFORG was trading at 1891.00. The strike last trading price was 44.3, which was -60.7 lower than the previous day. The implied volatity was 29.8, the open interest changed by 5 which increased total open position to 7
On 15 May BHARATFORG was trading at 1913.10. The strike last trading price was 105, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 14 May BHARATFORG was trading at 1948.90. The strike last trading price was 105, 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 2
On 13 May BHARATFORG was trading at 1945.90. The strike last trading price was 105, 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 2
On 12 May BHARATFORG was trading at 1913.00. The strike last trading price was 105, 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 2
On 11 May BHARATFORG was trading at 1987.00. The strike last trading price was 105, 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 2
On 8 May BHARATFORG was trading at 1989.70. The strike last trading price was 105, which was 0 lower than the previous day. The implied volatity was 28.7, the open interest changed by 0 which decreased total open position to 2
On 7 May BHARATFORG was trading at 1992.90. The strike last trading price was 105, which was 10.55 higher than the previous day. The implied volatity was 28.7, 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
| BHARATFORG 30-Jun-2026 (10d) 1980 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.26
Vega: 0.01
Theta: -1.32
Gamma: 0.00302
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 19 Jun | 2041.40 | 16.9 | -5.1 (-23.18%) | 29.63 | 345 | -6 | 243 |
| 18 Jun | 2019.90 | 21.35 | 1.75 (8.93%) | 26.89 | 279 | -61 | 249 |
| 17 Jun | 2034.50 | 19.2 | -10.8 (-36.00%) | 27.35 | 225 | 79 | 310 |
| 16 Jun | 2012.30 | 30.2 | 1.25 (4.32%) | 28.75 | 245 | -44 | 239 |
| 15 Jun | 2020.50 | 28.6 | -33 (-53.57%) | 29.15 | 868 | 74 | 284 |
| 12 Jun | 1945.10 | 62.25 | -4.85 (-7.23%) | 26.28 | 66 | -3 | 210 |
| 11 Jun | 1942.90 | 67.45 | -3.95 (-5.53%) | 28.42 | 12 | 3 | 213 |
| 10 Jun | 1949.20 | 67.5 | -39.15 (-36.71%) | 31.4 | 356 | 155 | 210 |
| 9 Jun | 1925.40 | 106.65 | 106.65 (42.16%) | 30.4 | 25 | 0 | 55 |
| 8 Jun | 1893.10 | 112.8 | 33.45 (42.16%) | 30.4 | 25 | -1 | 55 |
| 5 Jun | 1929.80 | 79.35 | 3.25 (4.27%) | 26.97 | 8 | -2 | 55 |
| 4 Jun | 1937.50 | 77.2 | -0.25 (-0.32%) | 27.41 | 171 | 22 | 58 |
| 3 Jun | 1936.50 | 78.2 | -13.15 (-14.40%) | 26.76 | 12 | 4 | 33 |
| 2 Jun | 1902.90 | 91.35 | 8.85 (10.73%) | 25.42 | 18 | -2 | 28 |
| 1 Jun | 1922.70 | 82.5 | 12.45 (17.77%) | 26.74 | 21 | -4 | 31 |
| 29 May | 1957.20 | 70.45 | -5.65 (-7.42%) | 26.13 | 53 | 23 | 36 |
| 27 May | 1938.60 | 73.85 | -16.15 (-17.94%) | 25.31 | 13 | 0 | 12 |
| 26 May | 1930.40 | 90.25 | 3.25 (3.74%) | 26.38 | 14 | 0 | 11 |
| 25 May | 1918.30 | 110.35 | 110.35 (-21.16%) | 27.91 | 9 | 0 | 9 |
| 22 May | 1897.70 | 110.35 | 110.35 (-31.01%) | 26.43 | 9 | 0 | 9 |
| 21 May | 1898.80 | 110.35 | -49.6 (-31.01%) | 26.43 | 9 | 8 | 8 |
| 20 May | 1888.20 | 0 | 0 | - | 0 | 0 | 0 |
| 19 May | 1857.30 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 1891.00 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 1913.10 | 0 | -159.95 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1948.90 | 0 | -159.95 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1945.90 | 0 | -159.95 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1913.00 | 0 | -159.95 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1987.00 | 0 | -159.95 (-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 |
For Bharat Forge Ltd - strike price 1980 expiring on 30JUN2026
Delta for 1980 PE is -0.26
Historical price for 1980 PE is as follows
On 19 Jun BHARATFORG was trading at 2041.40. The strike last trading price was 16.9, which was -5.1 lower than the previous day. The implied volatity was 29.63, the open interest changed by -6 which decreased total open position to 243
On 18 Jun BHARATFORG was trading at 2019.90. The strike last trading price was 21.35, which was 1.75 higher than the previous day. The implied volatity was 26.89, the open interest changed by -61 which decreased total open position to 249
On 17 Jun BHARATFORG was trading at 2034.50. The strike last trading price was 19.2, which was -10.8 lower than the previous day. The implied volatity was 27.35, the open interest changed by 79 which increased total open position to 310
On 16 Jun BHARATFORG was trading at 2012.30. The strike last trading price was 30.2, which was 1.25 higher than the previous day. The implied volatity was 28.75, the open interest changed by -44 which decreased total open position to 239
On 15 Jun BHARATFORG was trading at 2020.50. The strike last trading price was 28.6, which was -33 lower than the previous day. The implied volatity was 29.15, the open interest changed by 74 which increased total open position to 284
On 12 Jun BHARATFORG was trading at 1945.10. The strike last trading price was 62.25, which was -4.85 lower than the previous day. The implied volatity was 26.28, the open interest changed by -3 which decreased total open position to 210
On 11 Jun BHARATFORG was trading at 1942.90. The strike last trading price was 67.45, which was -3.95 lower than the previous day. The implied volatity was 28.42, the open interest changed by 3 which increased total open position to 213
On 10 Jun BHARATFORG was trading at 1949.20. The strike last trading price was 67.5, which was -39.15 lower than the previous day. The implied volatity was 31.4, the open interest changed by 155 which increased total open position to 210
On 9 Jun BHARATFORG was trading at 1925.40. The strike last trading price was 106.65, which was 106.65 higher than the previous day. The implied volatity was 30.4, the open interest changed by 0 which decreased total open position to 55
On 8 Jun BHARATFORG was trading at 1893.10. The strike last trading price was 112.8, which was 33.45 higher than the previous day. The implied volatity was 30.4, the open interest changed by -1 which decreased total open position to 55
On 5 Jun BHARATFORG was trading at 1929.80. The strike last trading price was 79.35, which was 3.25 higher than the previous day. The implied volatity was 26.97, the open interest changed by -2 which decreased total open position to 55
On 4 Jun BHARATFORG was trading at 1937.50. The strike last trading price was 77.2, which was -0.25 lower than the previous day. The implied volatity was 27.41, the open interest changed by 22 which increased total open position to 58
On 3 Jun BHARATFORG was trading at 1936.50. The strike last trading price was 78.2, which was -13.15 lower than the previous day. The implied volatity was 26.76, the open interest changed by 4 which increased total open position to 33
On 2 Jun BHARATFORG was trading at 1902.90. The strike last trading price was 91.35, which was 8.85 higher than the previous day. The implied volatity was 25.42, the open interest changed by -2 which decreased total open position to 28
On 1 Jun BHARATFORG was trading at 1922.70. The strike last trading price was 82.5, which was 12.45 higher than the previous day. The implied volatity was 26.74, the open interest changed by -4 which decreased total open position to 31
On 29 May BHARATFORG was trading at 1957.20. The strike last trading price was 70.45, which was -5.65 lower than the previous day. The implied volatity was 26.13, the open interest changed by 23 which increased total open position to 36
On 27 May BHARATFORG was trading at 1938.60. The strike last trading price was 73.85, which was -16.15 lower than the previous day. The implied volatity was 25.31, the open interest changed by 0 which decreased total open position to 12
On 26 May BHARATFORG was trading at 1930.40. The strike last trading price was 90.25, which was 3.25 higher than the previous day. The implied volatity was 26.38, the open interest changed by 0 which decreased total open position to 11
On 25 May BHARATFORG was trading at 1918.30. The strike last trading price was 110.35, which was 110.35 higher than the previous day. The implied volatity was 27.91, the open interest changed by 0 which decreased total open position to 9
On 22 May BHARATFORG was trading at 1897.70. The strike last trading price was 110.35, which was 110.35 higher than the previous day. The implied volatity was 26.43, the open interest changed by 0 which decreased total open position to 9
On 21 May BHARATFORG was trading at 1898.80. The strike last trading price was 110.35, which was -49.6 lower than the previous day. The implied volatity was 26.43, the open interest changed by 8 which increased total open position to 8
On 20 May BHARATFORG was trading at 1888.20. 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 19 May BHARATFORG was trading at 1857.30. 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 18 May BHARATFORG was trading at 1891.00. 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 15 May BHARATFORG was trading at 1913.10. The strike last trading price was 0, which was -159.95 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 -159.95 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 -159.95 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 -159.95 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 -159.95 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
