Historical option data for BHARATFORG
23 Jun 2026 01:23 PM IST
| BHARATFORG 28-Jul-2026 (35d) 2020 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.85
Vega: 0.02
Theta: -0.54
Gamma: 0.0017
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Jun | 2133.10 | 145 | 29 (25.00%) | 20.91 | 1 | 0 | 31 | |||||||||
| 22 Jun | 2103.80 | 116.5 | 34.5 (42.07%) | 21.27 | 11 | 2 | 31 | |||||||||
| 19 Jun | 2041.40 | 82.3 | 4.3 (5.51%) | 24.75 | 5 | 2 | 29 | |||||||||
| 18 Jun | 2019.90 | 78 | 0 (0.00%) | 26.9 | 1 | 0 | 26 | |||||||||
| 17 Jun | 2034.50 | 78 | 0 (0.00%) | 25.77 | 2 | 0 | 26 | |||||||||
| 16 Jun | 2012.30 | 78 | 29 (59.18%) | 28.02 | 1 | 0 | 26 | |||||||||
| 15 Jun | 2020.50 | 49 | 0 (0.00%) | 28.53 | 1 | 0 | 26 | |||||||||
| 12 Jun | 1945.10 | 49 | -10 (-16.95%) | 28.53 | 1 | 0 | 25 | |||||||||
| 11 Jun | 1942.90 | 59 | 2 (3.51%) | 28.78 | 15 | 15 | 25 | |||||||||
| 10 Jun | 1949.20 | 60 | 4 (7.14%) | 28.63 | 7 | -1 | 9 | |||||||||
| 9 Jun | 1925.40 | 55.85 | 16.85 (43.21%) | 29.85 | 3 | -2 | 9 | |||||||||
| 8 Jun | 1893.10 | 38 | -57 (-60.00%) | 28.19 | 12 | 7 | 7 | |||||||||
For Bharat Forge Ltd - strike price 2020 expiring on 28JUL2026
Delta for 2020 CE is 0.85
Historical price for 2020 CE is as follows
On 23 Jun BHARATFORG was trading at 2133.10. The strike last trading price was 145, which was 29 higher than the previous day. The implied volatity was 20.91, the open interest changed by 0 which decreased total open position to 31
On 22 Jun BHARATFORG was trading at 2103.80. The strike last trading price was 116.5, which was 34.5 higher than the previous day. The implied volatity was 21.27, the open interest changed by 2 which increased total open position to 31
On 19 Jun BHARATFORG was trading at 2041.40. The strike last trading price was 82.3, which was 4.3 higher than the previous day. The implied volatity was 24.75, the open interest changed by 2 which increased total open position to 29
On 18 Jun BHARATFORG was trading at 2019.90. The strike last trading price was 78, which was 0 lower than the previous day. The implied volatity was 26.9, the open interest changed by 0 which decreased total open position to 26
On 17 Jun BHARATFORG was trading at 2034.50. The strike last trading price was 78, which was 0 lower than the previous day. The implied volatity was 25.77, the open interest changed by 0 which decreased total open position to 26
On 16 Jun BHARATFORG was trading at 2012.30. The strike last trading price was 78, which was 29 higher than the previous day. The implied volatity was 28.02, the open interest changed by 0 which decreased total open position to 26
On 15 Jun BHARATFORG was trading at 2020.50. The strike last trading price was 49, which was 0 lower than the previous day. The implied volatity was 28.53, the open interest changed by 0 which decreased total open position to 26
On 12 Jun BHARATFORG was trading at 1945.10. The strike last trading price was 49, which was -10 lower than the previous day. The implied volatity was 28.53, the open interest changed by 0 which decreased total open position to 25
On 11 Jun BHARATFORG was trading at 1942.90. The strike last trading price was 59, which was 2 higher than the previous day. The implied volatity was 28.78, the open interest changed by 15 which increased total open position to 25
On 10 Jun BHARATFORG was trading at 1949.20. The strike last trading price was 60, which was 4 higher than the previous day. The implied volatity was 28.63, the open interest changed by -1 which decreased total open position to 9
On 9 Jun BHARATFORG was trading at 1925.40. The strike last trading price was 55.85, which was 16.85 higher than the previous day. The implied volatity was 29.85, the open interest changed by -2 which decreased total open position to 9
On 8 Jun BHARATFORG was trading at 1893.10. The strike last trading price was 38, which was -57 lower than the previous day. The implied volatity was 28.19, the open interest changed by 7 which increased total open position to 7
| BHARATFORG 28-Jul-2026 (35d) 2020 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.25
Vega: 0.02
Theta: -0.73
Gamma: 0.00156
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Jun | 2133.10 | 33 | -7.45 (-18.42%) | 30.99 | 13 | -1 | 42 |
| 22 Jun | 2103.80 | 40.2 | -27.75 (-40.84%) | 31.08 | 37 | 12 | 43 |
| 19 Jun | 2041.40 | 65.65 | -6.4 (-8.88%) | 30.74 | 40 | 19 | 31 |
| 18 Jun | 2019.90 | 72.05 | 9.2 (14.64%) | 27.47 | 11 | 0 | 13 |
| 17 Jun | 2034.50 | 61.45 | -11.25 (-15.47%) | 27.2 | 9 | 6 | 14 |
| 16 Jun | 2012.30 | 72.7 | 2.7 (3.86%) | 30.09 | 5 | 4 | 7 |
| 15 Jun | 2020.50 | 70 | -93.95 (-57.30%) | 27.62 | 3 | 2 | 2 |
| 12 Jun | 1945.10 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Jun | 1942.90 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Jun | 1949.20 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Jun | 1925.40 | 0 | 0 | - | 0 | 0 | 0 |
| 8 Jun | 1893.10 | 0 | 0 | - | 0 | 0 | 0 |
For Bharat Forge Ltd - strike price 2020 expiring on 28JUL2026
Delta for 2020 PE is -0.25
Historical price for 2020 PE is as follows
On 23 Jun BHARATFORG was trading at 2133.10. The strike last trading price was 33, which was -7.45 lower than the previous day. The implied volatity was 30.99, the open interest changed by -1 which decreased total open position to 42
On 22 Jun BHARATFORG was trading at 2103.80. The strike last trading price was 40.2, which was -27.75 lower than the previous day. The implied volatity was 31.08, the open interest changed by 12 which increased total open position to 43
On 19 Jun BHARATFORG was trading at 2041.40. The strike last trading price was 65.65, which was -6.4 lower than the previous day. The implied volatity was 30.74, the open interest changed by 19 which increased total open position to 31
On 18 Jun BHARATFORG was trading at 2019.90. The strike last trading price was 72.05, which was 9.2 higher than the previous day. The implied volatity was 27.47, the open interest changed by 0 which decreased total open position to 13
On 17 Jun BHARATFORG was trading at 2034.50. The strike last trading price was 61.45, which was -11.25 lower than the previous day. The implied volatity was 27.2, the open interest changed by 6 which increased total open position to 14
On 16 Jun BHARATFORG was trading at 2012.30. The strike last trading price was 72.7, which was 2.7 higher than the previous day. The implied volatity was 30.09, the open interest changed by 4 which increased total open position to 7
On 15 Jun BHARATFORG was trading at 2020.50. The strike last trading price was 70, which was -93.95 lower than the previous day. The implied volatity was 27.62, the open interest changed by 2 which increased total open position to 2
On 12 Jun BHARATFORG was trading at 1945.10. 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 11 Jun BHARATFORG was trading at 1942.90. 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 10 Jun BHARATFORG was trading at 1949.20. 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 Jun BHARATFORG was trading at 1925.40. 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 Jun BHARATFORG was trading at 1893.10. 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
