Historical option data for BHARATFORG
22 Jun 2026 04:10 PM IST
| BHARATFORG 30-Jun-2026 (7d) 2020 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.84
Vega: 0.01
Theta: -1.13
Gamma: 0.00262
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 2103.80 | 87.55 | 40.8 (87.27%) | 29.22 | 917 | -162 | 235 | |||||||||
| 19 Jun | 2041.40 | 45.8 | 4.7 (11.44%) | 22.97 | 1,226 | -31 | 398 | |||||||||
| 18 Jun | 2019.90 | 41.5 | -15.25 (-26.87%) | 26.76 | 976 | 26 | 427 | |||||||||
| 17 Jun | 2034.50 | 56.15 | 11.7 (26.32%) | 30.5 | 1,708 | -65 | 401 | |||||||||
| 16 Jun | 2012.30 | 43.8 | -10 (-18.59%) | 28.96 | 1,421 | 182 | 475 | |||||||||
| 15 Jun | 2020.50 | 54 | 30.75 (132.26%) | 31.3 | 2,468 | 128 | 290 | |||||||||
| 12 Jun | 1945.10 | 22 | -3.1 (-12.35%) | 27.73 | 300 | -7 | 161 | |||||||||
| 11 Jun | 1942.90 | 25.5 | -4.15 (-14.00%) | 28.6 | 198 | 21 | 167 | |||||||||
| 10 Jun | 1949.20 | 32.6 | 8.95 (37.84%) | 30.43 | 353 | 5 | 145 | |||||||||
| 9 Jun | 1925.40 | 23.45 | 6.55 (38.76%) | 30.96 | 138 | 16 | 141 | |||||||||
| 8 Jun | 1893.10 | 16.95 | -11.05 (-39.46%) | 30.03 | 71 | 2 | 126 | |||||||||
| 5 Jun | 1929.80 | 28 | -6.3 (-18.37%) | 29.47 | 63 | 5 | 124 | |||||||||
| 4 Jun | 1937.50 | 33.65 | -2.2 (-6.14%) | 30.5 | 275 | 23 | 120 | |||||||||
| 3 Jun | 1936.50 | 35.95 | 8.2 (29.55%) | 31.25 | 66 | 20 | 97 | |||||||||
| 2 Jun | 1902.90 | 27.9 | -2.55 (-8.37%) | 30.63 | 57 | 10 | 79 | |||||||||
| 1 Jun | 1922.70 | 29.8 | -11.05 (-27.05%) | 29.95 | 59 | 5 | 68 | |||||||||
| 29 May | 1957.20 | 40 | 0.7 (1.78%) | 27.24 | 57 | 5 | 63 | |||||||||
| 27 May | 1938.60 | 40.4 | 1.4 (3.59%) | 28.14 | 71 | 7 | 58 | |||||||||
| 26 May | 1930.40 | 38.8 | 2.65 (7.33%) | 28.72 | 38 | 12 | 51 | |||||||||
| 25 May | 1918.30 | 36.2 | 5.2 (16.77%) | 28.88 | 35 | 15 | 39 | |||||||||
| 22 May | 1897.70 | 31 | -3 (-8.82%) | 28.41 | 3 | 1 | 23 | |||||||||
| 21 May | 1898.80 | 33.9 | 1.9 (5.94%) | 29.32 | 12 | 2 | 22 | |||||||||
| 20 May | 1888.20 | 32 | 4 (14.29%) | 30.9 | 18 | 6 | 20 | |||||||||
| 19 May | 1857.30 | 26.4 | -7.6 (-22.35%) | 30.87 | 11 | 6 | 13 | |||||||||
| 18 May | 1891.00 | 34 | -13 (-27.66%) | 30.03 | 1 | 0 | 6 | |||||||||
| 15 May | 1913.10 | 47 | -38 (-44.71%) | 31.31 | 1 | 0 | 5 | |||||||||
| 14 May | 1948.90 | 85 | 0 (0.00%) | 0 | 0 | 0 | 5 | |||||||||
| 13 May | 1945.90 | 85 | 4.9 (6.12%) | 38.34 | 5 | 5 | 5 | |||||||||
| 12 May | 1913.00 | 0 | -80.1 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1987.00 | 0 | -80.1 (-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 2020 expiring on 30JUN2026
Delta for 2020 CE is 0.84
Historical price for 2020 CE is as follows
On 22 Jun BHARATFORG was trading at 2103.80. The strike last trading price was 87.55, which was 40.8 higher than the previous day. The implied volatity was 29.22, the open interest changed by -162 which decreased total open position to 235
On 19 Jun BHARATFORG was trading at 2041.40. The strike last trading price was 45.8, which was 4.7 higher than the previous day. The implied volatity was 22.97, the open interest changed by -31 which decreased total open position to 398
On 18 Jun BHARATFORG was trading at 2019.90. The strike last trading price was 41.5, which was -15.25 lower than the previous day. The implied volatity was 26.76, the open interest changed by 26 which increased total open position to 427
On 17 Jun BHARATFORG was trading at 2034.50. The strike last trading price was 56.15, which was 11.7 higher than the previous day. The implied volatity was 30.5, the open interest changed by -65 which decreased total open position to 401
On 16 Jun BHARATFORG was trading at 2012.30. The strike last trading price was 43.8, which was -10 lower than the previous day. The implied volatity was 28.96, the open interest changed by 182 which increased total open position to 475
On 15 Jun BHARATFORG was trading at 2020.50. The strike last trading price was 54, which was 30.75 higher than the previous day. The implied volatity was 31.3, the open interest changed by 128 which increased total open position to 290
On 12 Jun BHARATFORG was trading at 1945.10. The strike last trading price was 22, which was -3.1 lower than the previous day. The implied volatity was 27.73, the open interest changed by -7 which decreased total open position to 161
On 11 Jun BHARATFORG was trading at 1942.90. The strike last trading price was 25.5, which was -4.15 lower than the previous day. The implied volatity was 28.6, the open interest changed by 21 which increased total open position to 167
On 10 Jun BHARATFORG was trading at 1949.20. The strike last trading price was 32.6, which was 8.95 higher than the previous day. The implied volatity was 30.43, the open interest changed by 5 which increased total open position to 145
On 9 Jun BHARATFORG was trading at 1925.40. The strike last trading price was 23.45, which was 6.55 higher than the previous day. The implied volatity was 30.96, the open interest changed by 16 which increased total open position to 141
On 8 Jun BHARATFORG was trading at 1893.10. The strike last trading price was 16.95, which was -11.05 lower than the previous day. The implied volatity was 30.03, the open interest changed by 2 which increased total open position to 126
On 5 Jun BHARATFORG was trading at 1929.80. The strike last trading price was 28, which was -6.3 lower than the previous day. The implied volatity was 29.47, the open interest changed by 5 which increased total open position to 124
On 4 Jun BHARATFORG was trading at 1937.50. The strike last trading price was 33.65, which was -2.2 lower than the previous day. The implied volatity was 30.5, the open interest changed by 23 which increased total open position to 120
On 3 Jun BHARATFORG was trading at 1936.50. The strike last trading price was 35.95, which was 8.2 higher than the previous day. The implied volatity was 31.25, the open interest changed by 20 which increased total open position to 97
On 2 Jun BHARATFORG was trading at 1902.90. The strike last trading price was 27.9, which was -2.55 lower than the previous day. The implied volatity was 30.63, the open interest changed by 10 which increased total open position to 79
On 1 Jun BHARATFORG was trading at 1922.70. The strike last trading price was 29.8, which was -11.05 lower than the previous day. The implied volatity was 29.95, the open interest changed by 5 which increased total open position to 68
On 29 May BHARATFORG was trading at 1957.20. The strike last trading price was 40, which was 0.7 higher than the previous day. The implied volatity was 27.24, the open interest changed by 5 which increased total open position to 63
On 27 May BHARATFORG was trading at 1938.60. The strike last trading price was 40.4, which was 1.4 higher than the previous day. The implied volatity was 28.14, the open interest changed by 7 which increased total open position to 58
On 26 May BHARATFORG was trading at 1930.40. The strike last trading price was 38.8, which was 2.65 higher than the previous day. The implied volatity was 28.72, the open interest changed by 12 which increased total open position to 51
On 25 May BHARATFORG was trading at 1918.30. The strike last trading price was 36.2, which was 5.2 higher than the previous day. The implied volatity was 28.88, the open interest changed by 15 which increased total open position to 39
On 22 May BHARATFORG was trading at 1897.70. The strike last trading price was 31, which was -3 lower than the previous day. The implied volatity was 28.41, the open interest changed by 1 which increased total open position to 23
On 21 May BHARATFORG was trading at 1898.80. The strike last trading price was 33.9, which was 1.9 higher than the previous day. The implied volatity was 29.32, the open interest changed by 2 which increased total open position to 22
On 20 May BHARATFORG was trading at 1888.20. The strike last trading price was 32, which was 4 higher than the previous day. The implied volatity was 30.9, the open interest changed by 6 which increased total open position to 20
On 19 May BHARATFORG was trading at 1857.30. The strike last trading price was 26.4, which was -7.6 lower than the previous day. The implied volatity was 30.87, the open interest changed by 6 which increased total open position to 13
On 18 May BHARATFORG was trading at 1891.00. The strike last trading price was 34, which was -13 lower than the previous day. The implied volatity was 30.03, the open interest changed by 0 which decreased total open position to 6
On 15 May BHARATFORG was trading at 1913.10. The strike last trading price was 47, which was -38 lower than the previous day. The implied volatity was 31.31, the open interest changed by 0 which decreased total open position to 5
On 14 May BHARATFORG was trading at 1948.90. The strike last trading price was 85, 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 5
On 13 May BHARATFORG was trading at 1945.90. The strike last trading price was 85, which was 4.9 higher than the previous day. The implied volatity was 38.34, the open interest changed by 5 which increased total open position to 5
On 12 May BHARATFORG was trading at 1913.00. The strike last trading price was 0, which was -80.1 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 -80.1 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
| BHARATFORG 30-Jun-2026 (7d) 2020 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.16
Vega: 0.01
Theta: -1.09
Gamma: 0.00265
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 2103.80 | 7.7 | -24.5 (-76.09%) | 28.65 | 859 | 155 | 470 |
| 19 Jun | 2041.40 | 31.95 | -8.15 (-20.32%) | 29.92 | 768 | 102 | 314 |
| 18 Jun | 2019.90 | 39.1 | 5.85 (17.59%) | 27.67 | 323 | 2 | 212 |
| 17 Jun | 2034.50 | 33.95 | -14.05 (-29.27%) | 27.2 | 395 | 43 | 208 |
| 16 Jun | 2012.30 | 48.9 | 4.1 (9.15%) | 29.25 | 372 | 47 | 161 |
| 15 Jun | 2020.50 | 45.05 | -43.15 (-48.92%) | 28.68 | 512 | 106 | 114 |
| 12 Jun | 1945.10 | 88.2 | -4.75 (-5.11%) | 25.63 | 38 | -4 | 9 |
| 11 Jun | 1942.90 | 92.95 | -5.8 (-5.87%) | 28.99 | 6 | 1 | 13 |
| 10 Jun | 1949.20 | 98.75 | 98.75 | - | 5 | 0 | 12 |
| 9 Jun | 1925.40 | 98.75 | 98.75 | - | 5 | 0 | 12 |
| 8 Jun | 1893.10 | 98.75 | 98.75 | - | 5 | 0 | 12 |
| 5 Jun | 1929.80 | 98.75 | -6.25 (-5.95%) | 28.46 | 5 | 0 | 13 |
| 4 Jun | 1937.50 | 105 | 3.4 (3.35%) | 28.14 | 12 | 2 | 12 |
| 3 Jun | 1936.50 | 99.8 | -16.45 (-14.15%) | 26.39 | 17 | 7 | 11 |
| 2 Jun | 1902.90 | 116.25 | 116.25 (-14.15%) | 26.76 | 10 | 0 | 4 |
| 1 Jun | 1922.70 | 116.5 | -19.2 (-14.15%) | 26.76 | 10 | 3 | 4 |
| 29 May | 1957.20 | 135.7 | 135.7 | - | 1 | 0 | 1 |
| 27 May | 1938.60 | 135.7 | 135.7 | - | 1 | 0 | 1 |
| 26 May | 1930.40 | 135.7 | 135.7 | - | 1 | 0 | 1 |
| 25 May | 1918.30 | 135.7 | 135.7 | - | 1 | 0 | 1 |
| 22 May | 1897.70 | 135.7 | 135.7 (-26.73%) | 24.81 | 1 | 0 | 1 |
| 21 May | 1898.80 | 135.7 | -49.5 (-26.73%) | 24.81 | 1 | 1 | 1 |
| 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 | -185.2 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1948.90 | 0 | -185.2 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1945.90 | 0 | -185.2 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1913.00 | 0 | -185.2 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1987.00 | 0 | -185.2 (-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 |
For Bharat Forge Ltd - strike price 2020 expiring on 30JUN2026
Delta for 2020 PE is -0.16
Historical price for 2020 PE is as follows
On 22 Jun BHARATFORG was trading at 2103.80. The strike last trading price was 7.7, which was -24.5 lower than the previous day. The implied volatity was 28.65, the open interest changed by 155 which increased total open position to 470
On 19 Jun BHARATFORG was trading at 2041.40. The strike last trading price was 31.95, which was -8.15 lower than the previous day. The implied volatity was 29.92, the open interest changed by 102 which increased total open position to 314
On 18 Jun BHARATFORG was trading at 2019.90. The strike last trading price was 39.1, which was 5.85 higher than the previous day. The implied volatity was 27.67, the open interest changed by 2 which increased total open position to 212
On 17 Jun BHARATFORG was trading at 2034.50. The strike last trading price was 33.95, which was -14.05 lower than the previous day. The implied volatity was 27.2, the open interest changed by 43 which increased total open position to 208
On 16 Jun BHARATFORG was trading at 2012.30. The strike last trading price was 48.9, which was 4.1 higher than the previous day. The implied volatity was 29.25, the open interest changed by 47 which increased total open position to 161
On 15 Jun BHARATFORG was trading at 2020.50. The strike last trading price was 45.05, which was -43.15 lower than the previous day. The implied volatity was 28.68, the open interest changed by 106 which increased total open position to 114
On 12 Jun BHARATFORG was trading at 1945.10. The strike last trading price was 88.2, which was -4.75 lower than the previous day. The implied volatity was 25.63, the open interest changed by -4 which decreased total open position to 9
On 11 Jun BHARATFORG was trading at 1942.90. The strike last trading price was 92.95, which was -5.8 lower than the previous day. The implied volatity was 28.99, the open interest changed by 1 which increased total open position to 13
On 10 Jun BHARATFORG was trading at 1949.20. The strike last trading price was 98.75, which was 98.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 9 Jun BHARATFORG was trading at 1925.40. The strike last trading price was 98.75, which was 98.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 8 Jun BHARATFORG was trading at 1893.10. The strike last trading price was 98.75, which was 98.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 5 Jun BHARATFORG was trading at 1929.80. The strike last trading price was 98.75, which was -6.25 lower than the previous day. The implied volatity was 28.46, the open interest changed by 0 which decreased total open position to 13
On 4 Jun BHARATFORG was trading at 1937.50. The strike last trading price was 105, which was 3.4 higher than the previous day. The implied volatity was 28.14, the open interest changed by 2 which increased total open position to 12
On 3 Jun BHARATFORG was trading at 1936.50. The strike last trading price was 99.8, which was -16.45 lower than the previous day. The implied volatity was 26.39, the open interest changed by 7 which increased total open position to 11
On 2 Jun BHARATFORG was trading at 1902.90. The strike last trading price was 116.25, which was 116.25 higher than the previous day. The implied volatity was 26.76, the open interest changed by 0 which decreased total open position to 4
On 1 Jun BHARATFORG was trading at 1922.70. The strike last trading price was 116.5, which was -19.2 lower than the previous day. The implied volatity was 26.76, the open interest changed by 3 which increased total open position to 4
On 29 May BHARATFORG was trading at 1957.20. The strike last trading price was 135.7, which was 135.7 higher 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 135.7, which was 135.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 May BHARATFORG was trading at 1930.40. The strike last trading price was 135.7, which was 135.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 May BHARATFORG was trading at 1918.30. The strike last trading price was 135.7, which was 135.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 May BHARATFORG was trading at 1897.70. The strike last trading price was 135.7, which was 135.7 higher than the previous day. The implied volatity was 24.81, the open interest changed by 0 which decreased total open position to 1
On 21 May BHARATFORG was trading at 1898.80. The strike last trading price was 135.7, which was -49.5 lower than the previous day. The implied volatity was 24.81, the open interest changed by 1 which increased total open position to 1
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 -185.2 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 -185.2 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 -185.2 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 -185.2 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 -185.2 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
