Historical option data for BHARATFORG
23 Jun 2026 01:22 PM IST
| BHARATFORG 30-Jun-2026 (7d) 2040 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.87
Vega: 0.01
Theta: -0.99
Gamma: 0.00248
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Jun | 2133.00 | 85.5 | 16.35 (23.64%) | 28.24 | 150 | -37 | 334 | |||||||||
| 22 Jun | 2103.80 | 71.05 | 34.2 (92.81%) | 30.08 | 3,253 | -412 | 372 | |||||||||
| 19 Jun | 2041.40 | 35.55 | 3.45 (10.75%) | 23.58 | 4,234 | 214 | 784 | |||||||||
| 18 Jun | 2019.90 | 31.75 | -14.35 (-31.13%) | 26.75 | 1,925 | 135 | 569 | |||||||||
| 17 Jun | 2034.50 | 44.8 | 9.25 (26.02%) | 29.78 | 1,321 | -91 | 436 | |||||||||
| 16 Jun | 2012.30 | 35.2 | -8.95 (-20.27%) | 29.08 | 1,392 | 167 | 528 | |||||||||
| 15 Jun | 2020.50 | 44 | 26.25 (147.89%) | 30.94 | 1,899 | 233 | 365 | |||||||||
| 12 Jun | 1945.10 | 17.2 | -2.55 (-12.91%) | 27.89 | 231 | -1 | 132 | |||||||||
| 11 Jun | 1942.90 | 20.45 | -4.45 (-17.87%) | 28.82 | 210 | -2 | 132 | |||||||||
| 10 Jun | 1949.20 | 26.8 | 6.75 (33.67%) | 30.63 | 536 | 3 | 137 | |||||||||
| 9 Jun | 1925.40 | 19 | 5.25 (38.18%) | 30.57 | 140 | 4 | 134 | |||||||||
| 8 Jun | 1893.10 | 13.6 | -11.25 (-45.27%) | 31.43 | 114 | 8 | 129 | |||||||||
| 5 Jun | 1929.80 | 24.85 | -3.3 (-11.72%) | 30.12 | 70 | -16 | 121 | |||||||||
| 4 Jun | 1937.50 | 28.4 | -1.65 (-5.49%) | 31.13 | 215 | 4 | 137 | |||||||||
| 3 Jun | 1936.50 | 30.45 | 8.25 (37.16%) | 31.7 | 98 | 15 | 133 | |||||||||
| 2 Jun | 1902.90 | 22.95 | -1.85 (-7.46%) | 30.97 | 75 | -4 | 119 | |||||||||
| 1 Jun | 1922.70 | 24.8 | -9.6 (-27.91%) | 29.84 | 62 | 7 | 123 | |||||||||
| 29 May | 1957.20 | 34 | 0.3 (0.89%) | 26.04 | 81 | -1 | 115 | |||||||||
| 27 May | 1938.60 | 33.8 | 1.85 (5.79%) | 27.82 | 87 | 21 | 117 | |||||||||
| 26 May | 1930.40 | 33.4 | 2.7 (8.79%) | 28.81 | 34 | 9 | 95 | |||||||||
| 25 May | 1918.30 | 30.7 | 4.6 (17.62%) | 29.05 | 76 | 21 | 87 | |||||||||
| 22 May | 1897.70 | 25.3 | -3.05 (-10.76%) | 28.61 | 55 | 6 | 66 | |||||||||
| 21 May | 1898.80 | 28.35 | -0.65 (-2.24%) | 29.26 | 95 | -35 | 60 | |||||||||
| 20 May | 1888.20 | 28.6 | 5.6 (24.35%) | 31.59 | 71 | 2 | 92 | |||||||||
| 19 May | 1857.30 | 21.95 | -7.05 (-24.31%) | 31.06 | 100 | 66 | 89 | |||||||||
| 18 May | 1891.00 | 29.05 | -10.95 (-27.38%) | 29.55 | 38 | -11 | 23 | |||||||||
| 15 May | 1913.10 | 40.1 | -18.1 (-31.10%) | 31.17 | 1 | 0 | 34 | |||||||||
| 14 May | 1948.90 | 58.2 | -1.8 (-3.00%) | 31.72 | 3 | 1 | 34 | |||||||||
| 13 May | 1945.90 | 60 | -12.3 (-17.01%) | 0 | 4 | 0 | 29 | |||||||||
| 12 May | 1913.00 | 72 | -0.3 (-0.41%) | 0 | 0 | 0 | 29 | |||||||||
| 11 May | 1987.00 | 72 | -0.3 (-0.41%) | 0 | 0 | 0 | 29 | |||||||||
| 8 May | 1989.70 | 72 | 2 (2.86%) | 29.3 | 24 | -1 | 9 | |||||||||
| 7 May | 1992.90 | 70 | 28 (66.67%) | 31.69 | 7 | 6 | 9 | |||||||||
| 6 May | 1873.80 | 42 | -7.8 (-15.66%) | 35.2 | 2 | 0 | 1 | |||||||||
| 5 May | 1866.60 | 49.8 | 15.5 (45.19%) | 35.64 | 1 | 0 | 0 | |||||||||
| 4 May | 1845.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Bharat Forge Ltd - strike price 2040 expiring on 30JUN2026
Delta for 2040 CE is 0.87
Historical price for 2040 CE is as follows
On 23 Jun BHARATFORG was trading at 2133.00. The strike last trading price was 85.5, which was 16.35 higher than the previous day. The implied volatity was 28.24, the open interest changed by -37 which decreased total open position to 334
On 22 Jun BHARATFORG was trading at 2103.80. The strike last trading price was 71.05, which was 34.2 higher than the previous day. The implied volatity was 30.08, the open interest changed by -412 which decreased total open position to 372
On 19 Jun BHARATFORG was trading at 2041.40. The strike last trading price was 35.55, which was 3.45 higher than the previous day. The implied volatity was 23.58, the open interest changed by 214 which increased total open position to 784
On 18 Jun BHARATFORG was trading at 2019.90. The strike last trading price was 31.75, which was -14.35 lower than the previous day. The implied volatity was 26.75, the open interest changed by 135 which increased total open position to 569
On 17 Jun BHARATFORG was trading at 2034.50. The strike last trading price was 44.8, which was 9.25 higher than the previous day. The implied volatity was 29.78, the open interest changed by -91 which decreased total open position to 436
On 16 Jun BHARATFORG was trading at 2012.30. The strike last trading price was 35.2, which was -8.95 lower than the previous day. The implied volatity was 29.08, the open interest changed by 167 which increased total open position to 528
On 15 Jun BHARATFORG was trading at 2020.50. The strike last trading price was 44, which was 26.25 higher than the previous day. The implied volatity was 30.94, the open interest changed by 233 which increased total open position to 365
On 12 Jun BHARATFORG was trading at 1945.10. The strike last trading price was 17.2, which was -2.55 lower than the previous day. The implied volatity was 27.89, the open interest changed by -1 which decreased total open position to 132
On 11 Jun BHARATFORG was trading at 1942.90. The strike last trading price was 20.45, which was -4.45 lower than the previous day. The implied volatity was 28.82, the open interest changed by -2 which decreased total open position to 132
On 10 Jun BHARATFORG was trading at 1949.20. The strike last trading price was 26.8, which was 6.75 higher than the previous day. The implied volatity was 30.63, the open interest changed by 3 which increased total open position to 137
On 9 Jun BHARATFORG was trading at 1925.40. The strike last trading price was 19, which was 5.25 higher than the previous day. The implied volatity was 30.57, the open interest changed by 4 which increased total open position to 134
On 8 Jun BHARATFORG was trading at 1893.10. The strike last trading price was 13.6, which was -11.25 lower than the previous day. The implied volatity was 31.43, the open interest changed by 8 which increased total open position to 129
On 5 Jun BHARATFORG was trading at 1929.80. The strike last trading price was 24.85, which was -3.3 lower than the previous day. The implied volatity was 30.12, the open interest changed by -16 which decreased total open position to 121
On 4 Jun BHARATFORG was trading at 1937.50. The strike last trading price was 28.4, which was -1.65 lower than the previous day. The implied volatity was 31.13, the open interest changed by 4 which increased total open position to 137
On 3 Jun BHARATFORG was trading at 1936.50. The strike last trading price was 30.45, which was 8.25 higher than the previous day. The implied volatity was 31.7, the open interest changed by 15 which increased total open position to 133
On 2 Jun BHARATFORG was trading at 1902.90. The strike last trading price was 22.95, which was -1.85 lower than the previous day. The implied volatity was 30.97, the open interest changed by -4 which decreased total open position to 119
On 1 Jun BHARATFORG was trading at 1922.70. The strike last trading price was 24.8, which was -9.6 lower than the previous day. The implied volatity was 29.84, the open interest changed by 7 which increased total open position to 123
On 29 May BHARATFORG was trading at 1957.20. The strike last trading price was 34, which was 0.3 higher than the previous day. The implied volatity was 26.04, the open interest changed by -1 which decreased total open position to 115
On 27 May BHARATFORG was trading at 1938.60. The strike last trading price was 33.8, which was 1.85 higher than the previous day. The implied volatity was 27.82, the open interest changed by 21 which increased total open position to 117
On 26 May BHARATFORG was trading at 1930.40. The strike last trading price was 33.4, which was 2.7 higher than the previous day. The implied volatity was 28.81, the open interest changed by 9 which increased total open position to 95
On 25 May BHARATFORG was trading at 1918.30. The strike last trading price was 30.7, which was 4.6 higher than the previous day. The implied volatity was 29.05, the open interest changed by 21 which increased total open position to 87
On 22 May BHARATFORG was trading at 1897.70. The strike last trading price was 25.3, which was -3.05 lower than the previous day. The implied volatity was 28.61, the open interest changed by 6 which increased total open position to 66
On 21 May BHARATFORG was trading at 1898.80. The strike last trading price was 28.35, which was -0.65 lower than the previous day. The implied volatity was 29.26, the open interest changed by -35 which decreased total open position to 60
On 20 May BHARATFORG was trading at 1888.20. The strike last trading price was 28.6, which was 5.6 higher than the previous day. The implied volatity was 31.59, the open interest changed by 2 which increased total open position to 92
On 19 May BHARATFORG was trading at 1857.30. The strike last trading price was 21.95, which was -7.05 lower than the previous day. The implied volatity was 31.06, the open interest changed by 66 which increased total open position to 89
On 18 May BHARATFORG was trading at 1891.00. The strike last trading price was 29.05, which was -10.95 lower than the previous day. The implied volatity was 29.55, the open interest changed by -11 which decreased total open position to 23
On 15 May BHARATFORG was trading at 1913.10. The strike last trading price was 40.1, which was -18.1 lower than the previous day. The implied volatity was 31.17, the open interest changed by 0 which decreased total open position to 34
On 14 May BHARATFORG was trading at 1948.90. The strike last trading price was 58.2, which was -1.8 lower than the previous day. The implied volatity was 31.72, the open interest changed by 1 which increased total open position to 34
On 13 May BHARATFORG was trading at 1945.90. The strike last trading price was 60, which was -12.3 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 29
On 12 May BHARATFORG was trading at 1913.00. The strike last trading price was 72, which was -0.3 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 29
On 11 May BHARATFORG was trading at 1987.00. The strike last trading price was 72, which was -0.3 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 29
On 8 May BHARATFORG was trading at 1989.70. The strike last trading price was 72, which was 2 higher than the previous day. The implied volatity was 29.3, the open interest changed by -1 which decreased total open position to 9
On 7 May BHARATFORG was trading at 1992.90. The strike last trading price was 70, which was 28 higher than the previous day. The implied volatity was 31.69, the open interest changed by 6 which increased total open position to 9
On 6 May BHARATFORG was trading at 1873.80. The strike last trading price was 42, which was -7.8 lower than the previous day. The implied volatity was 35.2, the open interest changed by 0 which decreased total open position to 1
On 5 May BHARATFORG was trading at 1866.60. The strike last trading price was 49.8, which was 15.5 higher than the previous day. The implied volatity was 35.64, 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) 2040 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.13
Vega: 0.01
Theta: -0.95
Gamma: 0.00242
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Jun | 2133.00 | 5.45 | -7.9 (-59.18%) | 28.12 | 862 | 131 | 565 |
| 22 Jun | 2103.80 | 11.7 | -30.85 (-72.50%) | 29.59 | 1,390 | 238 | 433 |
| 19 Jun | 2041.40 | 41.6 | -9.2 (-18.11%) | 30.23 | 551 | 73 | 193 |
| 18 Jun | 2019.90 | 48.3 | 5.6 (13.11%) | 24.81 | 290 | 15 | 120 |
| 17 Jun | 2034.50 | 42.5 | -16.5 (-27.97%) | 26.48 | 111 | 9 | 103 |
| 16 Jun | 2012.30 | 59 | 4.25 (7.76%) | 28.17 | 256 | 30 | 94 |
| 15 Jun | 2020.50 | 55.95 | -54 (-49.11%) | 29.62 | 171 | 40 | 63 |
| 12 Jun | 1945.10 | 109.95 | 109.95 | - | 30 | 0 | 23 |
| 11 Jun | 1942.90 | 109.95 | 109.95 (-9.77%) | 31.36 | 30 | 0 | 23 |
| 10 Jun | 1949.20 | 109.95 | -11.9 (-9.77%) | 31.36 | 30 | 6 | 23 |
| 9 Jun | 1925.40 | 121.85 | -37.2 (-23.39%) | 26.18 | 7 | 2 | 17 |
| 8 Jun | 1893.10 | 159.05 | 41.9 (35.77%) | 31.25 | 5 | -1 | 14 |
| 5 Jun | 1929.80 | 117.15 | 1.1 (0.95%) | 26.03 | 4 | 2 | 15 |
| 4 Jun | 1937.50 | 116.95 | 0.35 (0.30%) | 26.94 | 31 | 7 | 13 |
| 3 Jun | 1936.50 | 118 | -245.15 (-67.51%) | 28.45 | 11 | 6 | 6 |
| 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 |
| 26 May | 1930.40 | 0 | 0 | - | 0 | 0 | 0 |
| 25 May | 1918.30 | 0 | 0 | - | 0 | 0 | 0 |
| 22 May | 1897.70 | 0 | 0 | - | 0 | 0 | 0 |
| 21 May | 1898.80 | 0 | 0 | - | 0 | 0 | 0 |
| 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 | -363.15 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1948.90 | 0 | -363.15 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1945.90 | 0 | -363.15 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1913.00 | 0 | -363.15 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1987.00 | 0 | -363.15 (-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 2040 expiring on 30JUN2026
Delta for 2040 PE is -0.13
Historical price for 2040 PE is as follows
On 23 Jun BHARATFORG was trading at 2133.00. The strike last trading price was 5.45, which was -7.9 lower than the previous day. The implied volatity was 28.12, the open interest changed by 131 which increased total open position to 565
On 22 Jun BHARATFORG was trading at 2103.80. The strike last trading price was 11.7, which was -30.85 lower than the previous day. The implied volatity was 29.59, the open interest changed by 238 which increased total open position to 433
On 19 Jun BHARATFORG was trading at 2041.40. The strike last trading price was 41.6, which was -9.2 lower than the previous day. The implied volatity was 30.23, the open interest changed by 73 which increased total open position to 193
On 18 Jun BHARATFORG was trading at 2019.90. The strike last trading price was 48.3, which was 5.6 higher than the previous day. The implied volatity was 24.81, the open interest changed by 15 which increased total open position to 120
On 17 Jun BHARATFORG was trading at 2034.50. The strike last trading price was 42.5, which was -16.5 lower than the previous day. The implied volatity was 26.48, the open interest changed by 9 which increased total open position to 103
On 16 Jun BHARATFORG was trading at 2012.30. The strike last trading price was 59, which was 4.25 higher than the previous day. The implied volatity was 28.17, the open interest changed by 30 which increased total open position to 94
On 15 Jun BHARATFORG was trading at 2020.50. The strike last trading price was 55.95, which was -54 lower than the previous day. The implied volatity was 29.62, the open interest changed by 40 which increased total open position to 63
On 12 Jun BHARATFORG was trading at 1945.10. The strike last trading price was 109.95, which was 109.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 11 Jun BHARATFORG was trading at 1942.90. The strike last trading price was 109.95, which was 109.95 higher than the previous day. The implied volatity was 31.36, the open interest changed by 0 which decreased total open position to 23
On 10 Jun BHARATFORG was trading at 1949.20. The strike last trading price was 109.95, which was -11.9 lower than the previous day. The implied volatity was 31.36, the open interest changed by 6 which increased total open position to 23
On 9 Jun BHARATFORG was trading at 1925.40. The strike last trading price was 121.85, which was -37.2 lower than the previous day. The implied volatity was 26.18, the open interest changed by 2 which increased total open position to 17
On 8 Jun BHARATFORG was trading at 1893.10. The strike last trading price was 159.05, which was 41.9 higher than the previous day. The implied volatity was 31.25, the open interest changed by -1 which decreased total open position to 14
On 5 Jun BHARATFORG was trading at 1929.80. The strike last trading price was 117.15, which was 1.1 higher than the previous day. The implied volatity was 26.03, the open interest changed by 2 which increased total open position to 15
On 4 Jun BHARATFORG was trading at 1937.50. The strike last trading price was 116.95, which was 0.35 higher than the previous day. The implied volatity was 26.94, the open interest changed by 7 which increased total open position to 13
On 3 Jun BHARATFORG was trading at 1936.50. The strike last trading price was 118, which was -245.15 lower than the previous day. The implied volatity was 28.45, the open interest changed by 6 which increased total open position to 6
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 26 May BHARATFORG was trading at 1930.40. 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 25 May BHARATFORG was trading at 1918.30. 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 22 May BHARATFORG was trading at 1897.70. 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 21 May BHARATFORG was trading at 1898.80. 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 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 -363.15 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 -363.15 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 -363.15 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 -363.15 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 -363.15 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
