Historical option data for BHARATFORG
22 Jun 2026 01:13 PM IST
| BHARATFORG 28-Jul-2026 (36d) 2000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.7
Vega: 0.02
Theta: -0.91
Gamma: 0.0021
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 2063.60 | 111 | 16 (16.84%) | 25.53 | 276 | 145 | 366 | |||||||||
| 19 Jun | 2041.40 | 96 | 12 (14.29%) | 26.38 | 151 | 57 | 218 | |||||||||
| 18 Jun | 2019.90 | 84 | -19 (-18.45%) | 27.73 | 45 | 14 | 161 | |||||||||
| 17 Jun | 2034.50 | 102.2 | 15.2 (17.47%) | 28.5 | 65 | -13 | 145 | |||||||||
| 16 Jun | 2012.30 | 86 | -12 (-12.24%) | 26.87 | 101 | 41 | 155 | |||||||||
| 15 Jun | 2020.50 | 98 | 44 (81.48%) | 29.21 | 90 | 31 | 114 | |||||||||
| 12 Jun | 1945.10 | 54.35 | -9.65 (-15.08%) | 29.12 | 13 | 3 | 82 | |||||||||
| 11 Jun | 1942.90 | 64.25 | 0.25 (0.39%) | 28.97 | 51 | 32 | 79 | |||||||||
| 10 Jun | 1949.20 | 66.95 | 6.95 (11.58%) | 28.71 | 75 | 31 | 47 | |||||||||
| 9 Jun | 1925.40 | 60.3 | 8.3 (15.96%) | 29.17 | 7 | 0 | 16 | |||||||||
| 8 Jun | 1893.10 | 52 | -5 (-8.77%) | 29.19 | 14 | 8 | 15 | |||||||||
| 5 Jun | 1929.80 | 57 | -9 (-13.64%) | 28.39 | 3 | 0 | 6 | |||||||||
| 4 Jun | 1937.50 | 64.95 | -50.05 (-43.52%) | 28.84 | 10 | 7 | 8 | |||||||||
| 3 Jun | 1936.50 | 114.8 | -0.2 (-0.17%) | - | 1 | 0 | 1 | |||||||||
| 2 Jun | 1902.90 | 114.8 | -0.2 (-0.17%) | - | 1 | 0 | 1 | |||||||||
| 1 Jun | 1922.70 | 114.8 | -0.2 (-0.17%) | - | 1 | 0 | 1 | |||||||||
| 29 May | 1957.20 | 114.8 | -0.2 (-0.17%) | - | 1 | 0 | 1 | |||||||||
| 27 May | 1938.60 | 114.8 | -0.2 (-0.17%) | 41 | 1 | 1 | 1 | |||||||||
| 8 May | 1989.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 1992.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Bharat Forge Ltd - strike price 2000 expiring on 28JUL2026
Delta for 2000 CE is 0.7
Historical price for 2000 CE is as follows
On 22 Jun BHARATFORG was trading at 2063.60. The strike last trading price was 111, which was 16 higher than the previous day. The implied volatity was 25.53, the open interest changed by 145 which increased total open position to 366
On 19 Jun BHARATFORG was trading at 2041.40. The strike last trading price was 96, which was 12 higher than the previous day. The implied volatity was 26.38, the open interest changed by 57 which increased total open position to 218
On 18 Jun BHARATFORG was trading at 2019.90. The strike last trading price was 84, which was -19 lower than the previous day. The implied volatity was 27.73, the open interest changed by 14 which increased total open position to 161
On 17 Jun BHARATFORG was trading at 2034.50. The strike last trading price was 102.2, which was 15.2 higher than the previous day. The implied volatity was 28.5, the open interest changed by -13 which decreased total open position to 145
On 16 Jun BHARATFORG was trading at 2012.30. The strike last trading price was 86, which was -12 lower than the previous day. The implied volatity was 26.87, the open interest changed by 41 which increased total open position to 155
On 15 Jun BHARATFORG was trading at 2020.50. The strike last trading price was 98, which was 44 higher than the previous day. The implied volatity was 29.21, the open interest changed by 31 which increased total open position to 114
On 12 Jun BHARATFORG was trading at 1945.10. The strike last trading price was 54.35, which was -9.65 lower than the previous day. The implied volatity was 29.12, the open interest changed by 3 which increased total open position to 82
On 11 Jun BHARATFORG was trading at 1942.90. The strike last trading price was 64.25, which was 0.25 higher than the previous day. The implied volatity was 28.97, the open interest changed by 32 which increased total open position to 79
On 10 Jun BHARATFORG was trading at 1949.20. The strike last trading price was 66.95, which was 6.95 higher than the previous day. The implied volatity was 28.71, the open interest changed by 31 which increased total open position to 47
On 9 Jun BHARATFORG was trading at 1925.40. The strike last trading price was 60.3, which was 8.3 higher than the previous day. The implied volatity was 29.17, the open interest changed by 0 which decreased total open position to 16
On 8 Jun BHARATFORG was trading at 1893.10. The strike last trading price was 52, which was -5 lower than the previous day. The implied volatity was 29.19, the open interest changed by 8 which increased total open position to 15
On 5 Jun BHARATFORG was trading at 1929.80. The strike last trading price was 57, which was -9 lower than the previous day. The implied volatity was 28.39, the open interest changed by 0 which decreased total open position to 6
On 4 Jun BHARATFORG was trading at 1937.50. The strike last trading price was 64.95, which was -50.05 lower than the previous day. The implied volatity was 28.84, the open interest changed by 7 which increased total open position to 8
On 3 Jun BHARATFORG was trading at 1936.50. The strike last trading price was 114.8, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Jun BHARATFORG was trading at 1902.90. The strike last trading price was 114.8, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Jun BHARATFORG was trading at 1922.70. The strike last trading price was 114.8, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 May BHARATFORG was trading at 1957.20. The strike last trading price was 114.8, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 May BHARATFORG was trading at 1938.60. The strike last trading price was 114.8, which was -0.2 lower than the previous day. The implied volatity was 41, the open interest changed by 1 which increased total open position to 1
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
| BHARATFORG 28-Jul-2026 (36d) 2000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.33
Vega: 0.02
Theta: -0.78
Gamma: 0.00187
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 2063.60 | 45 | -12.5 (-21.74%) | 29.81 | 64 | 27 | 176 |
| 19 Jun | 2041.40 | 57 | -2 (-3.39%) | 30.81 | 78 | 15 | 148 |
| 18 Jun | 2019.90 | 58.95 | 5.3 (9.88%) | 27.18 | 45 | 37 | 132 |
| 17 Jun | 2034.50 | 53.95 | -11.1 (-17.06%) | 27.57 | 19 | 4 | 94 |
| 16 Jun | 2012.30 | 65.5 | 4.2 (6.85%) | 28.19 | 57 | 45 | 88 |
| 15 Jun | 2020.50 | 60 | -48.5 (-44.70%) | 28.02 | 45 | 29 | 34 |
| 12 Jun | 1945.10 | 108.5 | 0.4 (0.37%) | 30.22 | 1 | 0 | 4 |
| 11 Jun | 1942.90 | 108.1 | 108.1 | - | 9 | 0 | 4 |
| 10 Jun | 1949.20 | 108.1 | 108.1 | - | 9 | 0 | 4 |
| 9 Jun | 1925.40 | 108.1 | 108.1 | - | 9 | 0 | 4 |
| 8 Jun | 1893.10 | 108.1 | 108.1 | - | 9 | 0 | 4 |
| 5 Jun | 1929.80 | 108.1 | 108.1 (-43.45%) | 26.34 | 9 | 0 | 4 |
| 4 Jun | 1937.50 | 108.15 | -83.1 (-43.45%) | 26.34 | 9 | 4 | 4 |
| 3 Jun | 1936.50 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Jun | 1902.90 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Jun | 1922.70 | 0 | 0 | - | 0 | 0 | 0 |
| 29 May | 1957.20 | 0 | 0 | - | 0 | 0 | 0 |
| 27 May | 1938.60 | 0 | 0 | - | 0 | 0 | 0 |
| 8 May | 1989.70 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 1992.90 | 0 | 0 | - | 0 | 0 | 0 |
For Bharat Forge Ltd - strike price 2000 expiring on 28JUL2026
Delta for 2000 PE is -0.33
Historical price for 2000 PE is as follows
On 22 Jun BHARATFORG was trading at 2063.60. The strike last trading price was 45, which was -12.5 lower than the previous day. The implied volatity was 29.81, the open interest changed by 27 which increased total open position to 176
On 19 Jun BHARATFORG was trading at 2041.40. The strike last trading price was 57, which was -2 lower than the previous day. The implied volatity was 30.81, the open interest changed by 15 which increased total open position to 148
On 18 Jun BHARATFORG was trading at 2019.90. The strike last trading price was 58.95, which was 5.3 higher than the previous day. The implied volatity was 27.18, the open interest changed by 37 which increased total open position to 132
On 17 Jun BHARATFORG was trading at 2034.50. The strike last trading price was 53.95, which was -11.1 lower than the previous day. The implied volatity was 27.57, the open interest changed by 4 which increased total open position to 94
On 16 Jun BHARATFORG was trading at 2012.30. The strike last trading price was 65.5, which was 4.2 higher than the previous day. The implied volatity was 28.19, the open interest changed by 45 which increased total open position to 88
On 15 Jun BHARATFORG was trading at 2020.50. The strike last trading price was 60, which was -48.5 lower than the previous day. The implied volatity was 28.02, the open interest changed by 29 which increased total open position to 34
On 12 Jun BHARATFORG was trading at 1945.10. The strike last trading price was 108.5, which was 0.4 higher than the previous day. The implied volatity was 30.22, the open interest changed by 0 which decreased total open position to 4
On 11 Jun BHARATFORG was trading at 1942.90. The strike last trading price was 108.1, which was 108.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 10 Jun BHARATFORG was trading at 1949.20. The strike last trading price was 108.1, which was 108.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 9 Jun BHARATFORG was trading at 1925.40. The strike last trading price was 108.1, which was 108.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 8 Jun BHARATFORG was trading at 1893.10. The strike last trading price was 108.1, which was 108.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 5 Jun BHARATFORG was trading at 1929.80. The strike last trading price was 108.1, which was 108.1 higher than the previous day. The implied volatity was 26.34, the open interest changed by 0 which decreased total open position to 4
On 4 Jun BHARATFORG was trading at 1937.50. The strike last trading price was 108.15, which was -83.1 lower than the previous day. The implied volatity was 26.34, the open interest changed by 4 which increased total open position to 4
On 3 Jun BHARATFORG was trading at 1936.50. 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 2 Jun BHARATFORG was trading at 1902.90. 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 1 Jun BHARATFORG was trading at 1922.70. 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 29 May BHARATFORG was trading at 1957.20. 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 27 May BHARATFORG was trading at 1938.60. 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 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
