Historical option data for BHARATFORG
24 Jun 2026 12:15 PM IST
| BHARATFORG 30-Jun-2026 (6d) 2060 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.9
Vega: 0
Theta: -0.78
Gamma: 0.00213
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Jun | 2145.50 | 92 | 11.5 (14.29%) | 27.65 | 41 | -4 | 300 | |||||||||
| 23 Jun | 2152.30 | 74.65 | 18.95 (34.02%) | 28.81 | 584 | -72 | 304 | |||||||||
| 22 Jun | 2103.80 | 58.4 | 29.5 (102.08%) | 19.44 | 7,128 | -479 | 379 | |||||||||
| 19 Jun | 2041.40 | 28 | 2.8 (11.11%) | 24.75 | 5,419 | 599 | 857 | |||||||||
| 18 Jun | 2019.90 | 24.15 | -12.95 (-34.91%) | 27.26 | 478 | 57 | 258 | |||||||||
| 17 Jun | 2034.50 | 35.7 | 7.95 (28.65%) | 29.64 | 369 | -35 | 203 | |||||||||
| 16 Jun | 2012.30 | 27.75 | -7.75 (-21.83%) | 29.05 | 421 | 35 | 238 | |||||||||
| 15 Jun | 2020.50 | 35.45 | 21.55 (155.04%) | 30.73 | 763 | 21 | 203 | |||||||||
| 12 Jun | 1945.10 | 13 | -2.15 (-14.19%) | 27.76 | 216 | 17 | 182 | |||||||||
| 11 Jun | 1942.90 | 16.55 | -2.45 (-12.89%) | 29.43 | 136 | 11 | 164 | |||||||||
| 10 Jun | 1949.20 | 21.55 | 6 (38.59%) | 30.29 | 276 | 8 | 153 | |||||||||
| 9 Jun | 1925.40 | 15.45 | 4.3 (38.57%) | 30.08 | 168 | 56 | 145 | |||||||||
| 8 Jun | 1893.10 | 10.95 | -7.5 (-40.65%) | 30.49 | 36 | -6 | 88 | |||||||||
| 5 Jun | 1929.80 | 18.45 | -5.1 (-21.66%) | 28.89 | 34 | 4 | 96 | |||||||||
| 4 Jun | 1937.50 | 23.3 | -1.85 (-7.36%) | 30.7 | 176 | 42 | 93 | |||||||||
| 3 Jun | 1936.50 | 25.35 | 6.55 (34.84%) | 31.24 | 62 | -13 | 52 | |||||||||
| 2 Jun | 1902.90 | 18.5 | -1.95 (-9.54%) | 30.54 | 65 | 8 | 65 | |||||||||
| 1 Jun | 1922.70 | 19.9 | -7.9 (-28.42%) | 29.65 | 90 | 1 | 58 | |||||||||
| 29 May | 1957.20 | 26 | -1.4 (-5.11%) | 26.55 | 115 | 46 | 56 | |||||||||
| 27 May | 1938.60 | 29 | 3.6 (14.17%) | 27.69 | 43 | 8 | 10 | |||||||||
| 26 May | 1930.40 | 25.4 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 25 May | 1918.30 | 25.4 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 22 May | 1897.70 | 25.4 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 21 May | 1898.80 | 25.4 | 0.4 (1.60%) | - | 0 | 0 | 2 | |||||||||
| 20 May | 1888.20 | 25.4 | 0.4 (1.60%) | 33.32 | 0 | 0 | 2 | |||||||||
| 19 May | 1857.30 | 25.4 | -42.6 (-62.65%) | 33.32 | 1 | 0 | 1 | |||||||||
| 18 May | 1891.00 | 68 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 15 May | 1913.10 | 68 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 14 May | 1948.90 | 68 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 13 May | 1945.90 | 68 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 12 May | 1913.00 | 68 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 11 May | 1987.00 | 68 | -3.5 (-4.90%) | 0 | 1 | 0 | 1 | |||||||||
| 8 May | 1989.70 | 71.5 | 5.5 (8.33%) | 30.26 | 1 | 0 | 2 | |||||||||
| 7 May | 1992.90 | 66 | -1.55 (-2.29%) | 28.05 | 4 | 1 | 1 | |||||||||
| 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 2060 expiring on 30JUN2026
Delta for 2060 CE is 0.9
Historical price for 2060 CE is as follows
On 24 Jun BHARATFORG was trading at 2145.50. The strike last trading price was 92, which was 11.5 higher than the previous day. The implied volatity was 27.65, the open interest changed by -4 which decreased total open position to 300
On 23 Jun BHARATFORG was trading at 2152.30. The strike last trading price was 74.65, which was 18.95 higher than the previous day. The implied volatity was 28.81, the open interest changed by -72 which decreased total open position to 304
On 22 Jun BHARATFORG was trading at 2103.80. The strike last trading price was 58.4, which was 29.5 higher than the previous day. The implied volatity was 19.44, the open interest changed by -479 which decreased total open position to 379
On 19 Jun BHARATFORG was trading at 2041.40. The strike last trading price was 28, which was 2.8 higher than the previous day. The implied volatity was 24.75, the open interest changed by 599 which increased total open position to 857
On 18 Jun BHARATFORG was trading at 2019.90. The strike last trading price was 24.15, which was -12.95 lower than the previous day. The implied volatity was 27.26, the open interest changed by 57 which increased total open position to 258
On 17 Jun BHARATFORG was trading at 2034.50. The strike last trading price was 35.7, which was 7.95 higher than the previous day. The implied volatity was 29.64, the open interest changed by -35 which decreased total open position to 203
On 16 Jun BHARATFORG was trading at 2012.30. The strike last trading price was 27.75, which was -7.75 lower than the previous day. The implied volatity was 29.05, the open interest changed by 35 which increased total open position to 238
On 15 Jun BHARATFORG was trading at 2020.50. The strike last trading price was 35.45, which was 21.55 higher than the previous day. The implied volatity was 30.73, the open interest changed by 21 which increased total open position to 203
On 12 Jun BHARATFORG was trading at 1945.10. The strike last trading price was 13, which was -2.15 lower than the previous day. The implied volatity was 27.76, the open interest changed by 17 which increased total open position to 182
On 11 Jun BHARATFORG was trading at 1942.90. The strike last trading price was 16.55, which was -2.45 lower than the previous day. The implied volatity was 29.43, the open interest changed by 11 which increased total open position to 164
On 10 Jun BHARATFORG was trading at 1949.20. The strike last trading price was 21.55, which was 6 higher than the previous day. The implied volatity was 30.29, the open interest changed by 8 which increased total open position to 153
On 9 Jun BHARATFORG was trading at 1925.40. The strike last trading price was 15.45, which was 4.3 higher than the previous day. The implied volatity was 30.08, the open interest changed by 56 which increased total open position to 145
On 8 Jun BHARATFORG was trading at 1893.10. The strike last trading price was 10.95, which was -7.5 lower than the previous day. The implied volatity was 30.49, the open interest changed by -6 which decreased total open position to 88
On 5 Jun BHARATFORG was trading at 1929.80. The strike last trading price was 18.45, which was -5.1 lower than the previous day. The implied volatity was 28.89, the open interest changed by 4 which increased total open position to 96
On 4 Jun BHARATFORG was trading at 1937.50. The strike last trading price was 23.3, which was -1.85 lower than the previous day. The implied volatity was 30.7, the open interest changed by 42 which increased total open position to 93
On 3 Jun BHARATFORG was trading at 1936.50. The strike last trading price was 25.35, which was 6.55 higher than the previous day. The implied volatity was 31.24, the open interest changed by -13 which decreased total open position to 52
On 2 Jun BHARATFORG was trading at 1902.90. The strike last trading price was 18.5, which was -1.95 lower than the previous day. The implied volatity was 30.54, the open interest changed by 8 which increased total open position to 65
On 1 Jun BHARATFORG was trading at 1922.70. The strike last trading price was 19.9, which was -7.9 lower than the previous day. The implied volatity was 29.65, the open interest changed by 1 which increased total open position to 58
On 29 May BHARATFORG was trading at 1957.20. The strike last trading price was 26, which was -1.4 lower than the previous day. The implied volatity was 26.55, the open interest changed by 46 which increased total open position to 56
On 27 May BHARATFORG was trading at 1938.60. The strike last trading price was 29, which was 3.6 higher than the previous day. The implied volatity was 27.69, the open interest changed by 8 which increased total open position to 10
On 26 May BHARATFORG was trading at 1930.40. The strike last trading price was 25.4, 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 25 May BHARATFORG was trading at 1918.30. The strike last trading price was 25.4, 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 22 May BHARATFORG was trading at 1897.70. The strike last trading price was 25.4, 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 21 May BHARATFORG was trading at 1898.80. The strike last trading price was 25.4, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 May BHARATFORG was trading at 1888.20. The strike last trading price was 25.4, which was 0.4 higher than the previous day. The implied volatity was 33.32, the open interest changed by 0 which decreased total open position to 2
On 19 May BHARATFORG was trading at 1857.30. The strike last trading price was 25.4, which was -42.6 lower than the previous day. The implied volatity was 33.32, the open interest changed by 0 which decreased total open position to 1
On 18 May BHARATFORG was trading at 1891.00. The strike last trading price was 68, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 May BHARATFORG was trading at 1913.10. The strike last trading price was 68, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 May BHARATFORG was trading at 1948.90. The strike last trading price was 68, 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 1
On 13 May BHARATFORG was trading at 1945.90. The strike last trading price was 68, 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 1
On 12 May BHARATFORG was trading at 1913.00. The strike last trading price was 68, 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 1
On 11 May BHARATFORG was trading at 1987.00. The strike last trading price was 68, which was -3.5 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 8 May BHARATFORG was trading at 1989.70. The strike last trading price was 71.5, which was 5.5 higher than the previous day. The implied volatity was 30.26, 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 66, which was -1.55 lower than the previous day. The implied volatity was 28.05, the open interest changed by 1 which increased total open position to 1
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 (6d) 2060 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.12
Vega: 0.01
Theta: -0.97
Gamma: 0.00259
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Jun | 2145.50 | 4.75 | -2.25 (-32.14%) | 27.26 | 330 | 27 | 521 |
| 23 Jun | 2152.30 | 7.7 | -12 (-60.91%) | 27.89 | 1,097 | 36 | 492 |
| 22 Jun | 2103.80 | 17.6 | -35.8 (-67.04%) | 30.22 | 1,313 | 262 | 457 |
| 19 Jun | 2041.40 | 53.5 | -8.6 (-13.85%) | 29.53 | 364 | 99 | 187 |
| 18 Jun | 2019.90 | 61.2 | 7.65 (14.29%) | 27.15 | 143 | 43 | 89 |
| 17 Jun | 2034.50 | 53.15 | -19.85 (-27.19%) | 26.3 | 41 | 6 | 47 |
| 16 Jun | 2012.30 | 72.95 | 7.3 (11.12%) | 29.39 | 24 | 5 | 41 |
| 15 Jun | 2020.50 | 65 | -56.95 (-46.70%) | 27.67 | 72 | 31 | 36 |
| 12 Jun | 1945.10 | 121.95 | 4.05 (3.44%) | 24.55 | 25 | 1 | 5 |
| 11 Jun | 1942.90 | 117.9 | 117.9 (5.74%) | 29.1 | 1 | 0 | 4 |
| 10 Jun | 1949.20 | 117.9 | 6.4 (5.74%) | 29.1 | 1 | 0 | 3 |
| 9 Jun | 1925.40 | 111.5 | 111.5 | - | 15 | 0 | 3 |
| 8 Jun | 1893.10 | 111.5 | 111.5 | - | 15 | 0 | 3 |
| 5 Jun | 1929.80 | 111.5 | 111.5 (-47.46%) | 12.23 | 15 | 0 | 3 |
| 4 Jun | 1937.50 | 111.5 | -100.7 (-47.46%) | 12.23 | 15 | 2 | 2 |
| 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 |
| 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 | -212.2 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1948.90 | 0 | -212.2 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1945.90 | 0 | -212.2 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1913.00 | 0 | -212.2 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1987.00 | 0 | -212.2 (-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 2060 expiring on 30JUN2026
Delta for 2060 PE is -0.12
Historical price for 2060 PE is as follows
On 24 Jun BHARATFORG was trading at 2145.50. The strike last trading price was 4.75, which was -2.25 lower than the previous day. The implied volatity was 27.26, the open interest changed by 27 which increased total open position to 521
On 23 Jun BHARATFORG was trading at 2152.30. The strike last trading price was 7.7, which was -12 lower than the previous day. The implied volatity was 27.89, the open interest changed by 36 which increased total open position to 492
On 22 Jun BHARATFORG was trading at 2103.80. The strike last trading price was 17.6, which was -35.8 lower than the previous day. The implied volatity was 30.22, the open interest changed by 262 which increased total open position to 457
On 19 Jun BHARATFORG was trading at 2041.40. The strike last trading price was 53.5, which was -8.6 lower than the previous day. The implied volatity was 29.53, the open interest changed by 99 which increased total open position to 187
On 18 Jun BHARATFORG was trading at 2019.90. The strike last trading price was 61.2, which was 7.65 higher than the previous day. The implied volatity was 27.15, the open interest changed by 43 which increased total open position to 89
On 17 Jun BHARATFORG was trading at 2034.50. The strike last trading price was 53.15, which was -19.85 lower than the previous day. The implied volatity was 26.3, the open interest changed by 6 which increased total open position to 47
On 16 Jun BHARATFORG was trading at 2012.30. The strike last trading price was 72.95, which was 7.3 higher than the previous day. The implied volatity was 29.39, the open interest changed by 5 which increased total open position to 41
On 15 Jun BHARATFORG was trading at 2020.50. The strike last trading price was 65, which was -56.95 lower than the previous day. The implied volatity was 27.67, the open interest changed by 31 which increased total open position to 36
On 12 Jun BHARATFORG was trading at 1945.10. The strike last trading price was 121.95, which was 4.05 higher than the previous day. The implied volatity was 24.55, the open interest changed by 1 which increased total open position to 5
On 11 Jun BHARATFORG was trading at 1942.90. The strike last trading price was 117.9, which was 117.9 higher than the previous day. The implied volatity was 29.1, 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 117.9, which was 6.4 higher than the previous day. The implied volatity was 29.1, the open interest changed by 0 which decreased total open position to 3
On 9 Jun BHARATFORG was trading at 1925.40. The strike last trading price was 111.5, which was 111.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 8 Jun BHARATFORG was trading at 1893.10. The strike last trading price was 111.5, which was 111.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Jun BHARATFORG was trading at 1929.80. The strike last trading price was 111.5, which was 111.5 higher than the previous day. The implied volatity was 12.23, the open interest changed by 0 which decreased total open position to 3
On 4 Jun BHARATFORG was trading at 1937.50. The strike last trading price was 111.5, which was -100.7 lower than the previous day. The implied volatity was 12.23, the open interest changed by 2 which increased total open position to 2
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 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 -212.2 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 -212.2 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 -212.2 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 -212.2 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 -212.2 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
