Historical option data for BHARATFORG
29 Jun 2026 10:50 AM IST
| BHARATFORG 28-Jul-2026 (27d) 2100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.61
Vega: 0.02
Theta: -1.14
Gamma: 0.00247
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 2126.90 | 81.25 | -18.75 (-18.75%) | 25.79 | 162 | 5 | 286 | |||||||||
| 25 Jun | 2145.30 | 100.65 | 18.65 (22.74%) | 26.74 | 361 | -42 | 281 | |||||||||
| 24 Jun | 2122.80 | 80 | -13 (-13.98%) | 25.34 | 443 | -10 | 322 | |||||||||
| 23 Jun | 2152.30 | 86.5 | 10.5 (13.82%) | 21.85 | 567 | -54 | 334 | |||||||||
| 22 Jun | 2103.80 | 78.6 | 27.6 (54.12%) | 25.7 | 726 | 126 | 378 | |||||||||
| 19 Jun | 2041.40 | 51.45 | 6.45 (14.33%) | 26.54 | 255 | 92 | 251 | |||||||||
| 18 Jun | 2019.90 | 46.4 | -9.6 (-17.14%) | 27.88 | 68 | 24 | 159 | |||||||||
| 17 Jun | 2034.50 | 55 | 7 (14.58%) | 28.53 | 116 | -7 | 130 | |||||||||
| 16 Jun | 2012.30 | 46.4 | -6.6 (-12.45%) | 28.11 | 57 | 22 | 136 | |||||||||
| 15 Jun | 2020.50 | 53.95 | 25.95 (92.68%) | 29.4 | 195 | 48 | 113 | |||||||||
| 12 Jun | 1945.10 | 27.65 | -3.35 (-10.81%) | 28.63 | 18 | 3 | 66 | |||||||||
| 11 Jun | 1942.90 | 31.4 | -2.6 (-7.65%) | 28.53 | 15 | 5 | 63 | |||||||||
| 10 Jun | 1949.20 | 34.25 | 5.25 (18.10%) | 29.2 | 67 | 35 | 48 | |||||||||
| 9 Jun | 1925.40 | 29 | 1 (3.57%) | 29.18 | 1 | 1 | 13 | |||||||||
| 8 Jun | 1893.10 | 27.55 | -1.45 (-5.00%) | 30.27 | 2 | 2 | 12 | |||||||||
| 5 Jun | 1929.80 | 29.15 | -38.85 (-57.13%) | 27.47 | 10 | 8 | 8 | |||||||||
For Bharat Forge Ltd - strike price 2100 expiring on 28JUL2026
Delta for 2100 CE is 0.61
Historical price for 2100 CE is as follows
On 29 Jun BHARATFORG was trading at 2126.90. The strike last trading price was 81.25, which was -18.75 lower than the previous day. The implied volatity was 25.79, the open interest changed by 5 which increased total open position to 286
On 25 Jun BHARATFORG was trading at 2145.30. The strike last trading price was 100.65, which was 18.65 higher than the previous day. The implied volatity was 26.74, the open interest changed by -42 which decreased total open position to 281
On 24 Jun BHARATFORG was trading at 2122.80. The strike last trading price was 80, which was -13 lower than the previous day. The implied volatity was 25.34, the open interest changed by -10 which decreased total open position to 322
On 23 Jun BHARATFORG was trading at 2152.30. The strike last trading price was 86.5, which was 10.5 higher than the previous day. The implied volatity was 21.85, the open interest changed by -54 which decreased total open position to 334
On 22 Jun BHARATFORG was trading at 2103.80. The strike last trading price was 78.6, which was 27.6 higher than the previous day. The implied volatity was 25.7, the open interest changed by 126 which increased total open position to 378
On 19 Jun BHARATFORG was trading at 2041.40. The strike last trading price was 51.45, which was 6.45 higher than the previous day. The implied volatity was 26.54, the open interest changed by 92 which increased total open position to 251
On 18 Jun BHARATFORG was trading at 2019.90. The strike last trading price was 46.4, which was -9.6 lower than the previous day. The implied volatity was 27.88, the open interest changed by 24 which increased total open position to 159
On 17 Jun BHARATFORG was trading at 2034.50. The strike last trading price was 55, which was 7 higher than the previous day. The implied volatity was 28.53, the open interest changed by -7 which decreased total open position to 130
On 16 Jun BHARATFORG was trading at 2012.30. The strike last trading price was 46.4, which was -6.6 lower than the previous day. The implied volatity was 28.11, the open interest changed by 22 which increased total open position to 136
On 15 Jun BHARATFORG was trading at 2020.50. The strike last trading price was 53.95, which was 25.95 higher than the previous day. The implied volatity was 29.4, the open interest changed by 48 which increased total open position to 113
On 12 Jun BHARATFORG was trading at 1945.10. The strike last trading price was 27.65, which was -3.35 lower than the previous day. The implied volatity was 28.63, the open interest changed by 3 which increased total open position to 66
On 11 Jun BHARATFORG was trading at 1942.90. The strike last trading price was 31.4, which was -2.6 lower than the previous day. The implied volatity was 28.53, the open interest changed by 5 which increased total open position to 63
On 10 Jun BHARATFORG was trading at 1949.20. The strike last trading price was 34.25, which was 5.25 higher than the previous day. The implied volatity was 29.2, the open interest changed by 35 which increased total open position to 48
On 9 Jun BHARATFORG was trading at 1925.40. The strike last trading price was 29, which was 1 higher than the previous day. The implied volatity was 29.18, the open interest changed by 1 which increased total open position to 13
On 8 Jun BHARATFORG was trading at 1893.10. The strike last trading price was 27.55, which was -1.45 lower than the previous day. The implied volatity was 30.27, the open interest changed by 2 which increased total open position to 12
On 5 Jun BHARATFORG was trading at 1929.80. The strike last trading price was 29.15, which was -38.85 lower than the previous day. The implied volatity was 27.47, the open interest changed by 8 which increased total open position to 8
| BHARATFORG 28-Jul-2026 (27d) 2100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.41
Vega: 0.02
Theta: -1.17
Gamma: 0.00187
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 2126.90 | 64.6 | 10.6 (19.63%) | 34.25 | 343 | 21 | 310 |
| 25 Jun | 2145.30 | 53.4 | -14.45 (-21.30%) | 30.58 | 258 | 9 | 288 |
| 24 Jun | 2122.80 | 69.4 | 8 (13.03%) | 32.09 | 287 | 20 | 279 |
| 23 Jun | 2152.30 | 62.45 | -13.55 (-17.83%) | 31.99 | 308 | 106 | 257 |
| 22 Jun | 2103.80 | 75 | -39.6 (-34.55%) | 32.12 | 318 | 108 | 150 |
| 19 Jun | 2041.40 | 112.2 | 7 (6.65%) | 32.74 | 29 | 18 | 41 |
| 18 Jun | 2019.90 | 105.2 | 105.2 (-51.94%) | 26.76 | 23 | 0 | 23 |
| 17 Jun | 2034.50 | 104 | -112.4 (-51.94%) | 26.76 | 23 | 22 | 22 |
| 16 Jun | 2012.30 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Jun | 2020.50 | 0 | 0 | - | 0 | 0 | 0 |
| 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 |
| 5 Jun | 1929.80 | 0 | 0 | - | 0 | 0 | 0 |
For Bharat Forge Ltd - strike price 2100 expiring on 28JUL2026
Delta for 2100 PE is -0.41
Historical price for 2100 PE is as follows
On 29 Jun BHARATFORG was trading at 2126.90. The strike last trading price was 64.6, which was 10.6 higher than the previous day. The implied volatity was 34.25, the open interest changed by 21 which increased total open position to 310
On 25 Jun BHARATFORG was trading at 2145.30. The strike last trading price was 53.4, which was -14.45 lower than the previous day. The implied volatity was 30.58, the open interest changed by 9 which increased total open position to 288
On 24 Jun BHARATFORG was trading at 2122.80. The strike last trading price was 69.4, which was 8 higher than the previous day. The implied volatity was 32.09, the open interest changed by 20 which increased total open position to 279
On 23 Jun BHARATFORG was trading at 2152.30. The strike last trading price was 62.45, which was -13.55 lower than the previous day. The implied volatity was 31.99, the open interest changed by 106 which increased total open position to 257
On 22 Jun BHARATFORG was trading at 2103.80. The strike last trading price was 75, which was -39.6 lower than the previous day. The implied volatity was 32.12, the open interest changed by 108 which increased total open position to 150
On 19 Jun BHARATFORG was trading at 2041.40. The strike last trading price was 112.2, which was 7 higher than the previous day. The implied volatity was 32.74, the open interest changed by 18 which increased total open position to 41
On 18 Jun BHARATFORG was trading at 2019.90. The strike last trading price was 105.2, which was 105.2 higher than the previous day. The implied volatity was 26.76, the open interest changed by 0 which decreased total open position to 23
On 17 Jun BHARATFORG was trading at 2034.50. The strike last trading price was 104, which was -112.4 lower than the previous day. The implied volatity was 26.76, the open interest changed by 22 which increased total open position to 22
On 16 Jun BHARATFORG was trading at 2012.30. 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 15 Jun BHARATFORG was trading at 2020.50. 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 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
On 5 Jun BHARATFORG was trading at 1929.80. 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
