Historical option data for BHARATFORG
11 Jun 2026 04:12 PM IST
| BHARATFORG 30-Jun-2026 (18d) 1940 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.55
Vega: 0.02
Theta: -1.48
Gamma: 0.00297
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Jun | 1942.90 | 60 | -3.85 (-6.03%) | 29.69 | 1,011 | 115 | 568 | |||||||||
| 10 Jun | 1949.20 | 68.5 | 13.3 (24.09%) | 30.51 | 1,580 | 41 | 456 | |||||||||
| 9 Jun | 1925.40 | 54 | 13.95 (34.83%) | 32.61 | 1,159 | 47 | 414 | |||||||||
| 8 Jun | 1893.10 | 37.9 | -21.45 (-36.14%) | 29.17 | 303 | -6 | 366 | |||||||||
| 5 Jun | 1929.80 | 59.7 | -7.95 (-11.75%) | 29.83 | 462 | 30 | 372 | |||||||||
| 4 Jun | 1937.50 | 67.4 | -3.15 (-4.46%) | 31.61 | 633 | -31 | 343 | |||||||||
| 3 Jun | 1936.50 | 70.8 | 18.25 (34.73%) | 31.59 | 863 | -58 | 375 | |||||||||
| 2 Jun | 1902.90 | 56.25 | -3.25 (-5.46%) | 31.6 | 393 | -17 | 433 | |||||||||
| 1 Jun | 1922.70 | 58.85 | -19.3 (-24.70%) | 30.26 | 793 | 185 | 450 | |||||||||
| 29 May | 1957.20 | 76.6 | 2.25 (3.03%) | 26.67 | 630 | -35 | 266 | |||||||||
| 27 May | 1938.60 | 76.5 | 4.4 (6.10%) | 29 | 926 | 98 | 303 | |||||||||
| 26 May | 1930.40 | 74.5 | 8.75 (13.31%) | 29.08 | 333 | 75 | 206 | |||||||||
| 25 May | 1918.30 | 66.1 | 7.55 (12.89%) | 29.11 | 190 | 36 | 132 | |||||||||
| 22 May | 1897.70 | 57.7 | -4.3 (-6.94%) | 28.65 | 23 | 2 | 95 | |||||||||
| 21 May | 1898.80 | 62 | 5 (8.77%) | 29.37 | 63 | 14 | 93 | |||||||||
| 20 May | 1888.20 | 57 | 8 (16.33%) | 29.6 | 23 | -11 | 78 | |||||||||
| 19 May | 1857.30 | 44 | -12 (-21.43%) | 29.73 | 71 | 52 | 89 | |||||||||
| 18 May | 1891.00 | 56 | -49 (-46.67%) | 29.01 | 37 | 29 | 34 | |||||||||
| 15 May | 1913.10 | 104.55 | 0 (0.00%) | - | 0 | 0 | 5 | |||||||||
| 14 May | 1948.90 | 104.55 | -15.45 (-12.88%) | 0 | 2 | 0 | 4 | |||||||||
| 13 May | 1945.90 | 120 | 0 (0.00%) | 0 | 0 | 0 | 4 | |||||||||
| 12 May | 1913.00 | 120 | 0 (0.00%) | 0 | 0 | 0 | 4 | |||||||||
| 11 May | 1987.00 | 120 | -30.15 (-20.08%) | 0 | 2 | 1 | 4 | |||||||||
| 8 May | 1989.70 | 150.15 | 29.45 (24.40%) | 31.6 | 1 | 0 | 3 | |||||||||
| 7 May | 1992.90 | 120.7 | 10 (9.03%) | 26.2 | 7 | 2 | 2 | |||||||||
| 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 1940 expiring on 30JUN2026
Delta for 1940 CE is 0.55
Historical price for 1940 CE is as follows
On 11 Jun BHARATFORG was trading at 1942.90. The strike last trading price was 60, which was -3.85 lower than the previous day. The implied volatity was 29.69, the open interest changed by 115 which increased total open position to 568
On 10 Jun BHARATFORG was trading at 1949.20. The strike last trading price was 68.5, which was 13.3 higher than the previous day. The implied volatity was 30.51, the open interest changed by 41 which increased total open position to 456
On 9 Jun BHARATFORG was trading at 1925.40. The strike last trading price was 54, which was 13.95 higher than the previous day. The implied volatity was 32.61, the open interest changed by 47 which increased total open position to 414
On 8 Jun BHARATFORG was trading at 1893.10. The strike last trading price was 37.9, which was -21.45 lower than the previous day. The implied volatity was 29.17, the open interest changed by -6 which decreased total open position to 366
On 5 Jun BHARATFORG was trading at 1929.80. The strike last trading price was 59.7, which was -7.95 lower than the previous day. The implied volatity was 29.83, the open interest changed by 30 which increased total open position to 372
On 4 Jun BHARATFORG was trading at 1937.50. The strike last trading price was 67.4, which was -3.15 lower than the previous day. The implied volatity was 31.61, the open interest changed by -31 which decreased total open position to 343
On 3 Jun BHARATFORG was trading at 1936.50. The strike last trading price was 70.8, which was 18.25 higher than the previous day. The implied volatity was 31.59, the open interest changed by -58 which decreased total open position to 375
On 2 Jun BHARATFORG was trading at 1902.90. The strike last trading price was 56.25, which was -3.25 lower than the previous day. The implied volatity was 31.6, the open interest changed by -17 which decreased total open position to 433
On 1 Jun BHARATFORG was trading at 1922.70. The strike last trading price was 58.85, which was -19.3 lower than the previous day. The implied volatity was 30.26, the open interest changed by 185 which increased total open position to 450
On 29 May BHARATFORG was trading at 1957.20. The strike last trading price was 76.6, which was 2.25 higher than the previous day. The implied volatity was 26.67, the open interest changed by -35 which decreased total open position to 266
On 27 May BHARATFORG was trading at 1938.60. The strike last trading price was 76.5, which was 4.4 higher than the previous day. The implied volatity was 29, the open interest changed by 98 which increased total open position to 303
On 26 May BHARATFORG was trading at 1930.40. The strike last trading price was 74.5, which was 8.75 higher than the previous day. The implied volatity was 29.08, the open interest changed by 75 which increased total open position to 206
On 25 May BHARATFORG was trading at 1918.30. The strike last trading price was 66.1, which was 7.55 higher than the previous day. The implied volatity was 29.11, the open interest changed by 36 which increased total open position to 132
On 22 May BHARATFORG was trading at 1897.70. The strike last trading price was 57.7, which was -4.3 lower than the previous day. The implied volatity was 28.65, the open interest changed by 2 which increased total open position to 95
On 21 May BHARATFORG was trading at 1898.80. The strike last trading price was 62, which was 5 higher than the previous day. The implied volatity was 29.37, the open interest changed by 14 which increased total open position to 93
On 20 May BHARATFORG was trading at 1888.20. The strike last trading price was 57, which was 8 higher than the previous day. The implied volatity was 29.6, the open interest changed by -11 which decreased total open position to 78
On 19 May BHARATFORG was trading at 1857.30. The strike last trading price was 44, which was -12 lower than the previous day. The implied volatity was 29.73, the open interest changed by 52 which increased total open position to 89
On 18 May BHARATFORG was trading at 1891.00. The strike last trading price was 56, which was -49 lower than the previous day. The implied volatity was 29.01, the open interest changed by 29 which increased total open position to 34
On 15 May BHARATFORG was trading at 1913.10. The strike last trading price was 104.55, which was 0 lower than the previous day. The implied volatity was -, 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 104.55, which was -15.45 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 4
On 13 May BHARATFORG was trading at 1945.90. The strike last trading price was 120, 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 4
On 12 May BHARATFORG was trading at 1913.00. The strike last trading price was 120, 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 4
On 11 May BHARATFORG was trading at 1987.00. The strike last trading price was 120, which was -30.15 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 4
On 8 May BHARATFORG was trading at 1989.70. The strike last trading price was 150.15, which was 29.45 higher than the previous day. The implied volatity was 31.6, the open interest changed by 0 which decreased total open position to 3
On 7 May BHARATFORG was trading at 1992.90. The strike last trading price was 120.7, which was 10 higher than the previous day. The implied volatity was 26.2, the open interest changed by 2 which increased total open position to 2
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 (18d) 1940 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 0.02
Theta: -1.17
Gamma: 0.003
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Jun | 1942.90 | 46.4 | -4.65 (-9.11%) | 29.43 | 451 | 59 | 308 |
| 10 Jun | 1949.20 | 47.8 | -7.8 (-14.03%) | 31.78 | 653 | 45 | 248 |
| 9 Jun | 1925.40 | 57.45 | -23.4 (-28.94%) | 27.08 | 312 | -1 | 202 |
| 8 Jun | 1893.10 | 82.95 | 25.1 (43.39%) | 32.67 | 94 | -26 | 204 |
| 5 Jun | 1929.80 | 57.25 | 1 (1.78%) | 27.78 | 369 | -43 | 231 |
| 4 Jun | 1937.50 | 57.35 | 1.05 (1.87%) | 28.58 | 333 | 35 | 273 |
| 3 Jun | 1936.50 | 56.6 | -13.85 (-19.66%) | 27.63 | 145 | 39 | 240 |
| 2 Jun | 1902.90 | 68 | 0.1 (0.15%) | 26.04 | 192 | -35 | 202 |
| 1 Jun | 1922.70 | 68.25 | 17.55 (34.62%) | 27.93 | 447 | 108 | 238 |
| 29 May | 1957.20 | 54 | -1.15 (-2.09%) | 29.06 | 231 | 33 | 130 |
| 27 May | 1938.60 | 53 | -8 (-13.11%) | 25.4 | 317 | 67 | 97 |
| 26 May | 1930.40 | 59.2 | -15.8 (-21.07%) | 26.36 | 50 | 17 | 30 |
| 25 May | 1918.30 | 75 | -12.7 (-14.48%) | 27.49 | 29 | 4 | 13 |
| 22 May | 1897.70 | 87.7 | 87.7 (-10.51%) | 28.47 | 4 | 0 | 9 |
| 21 May | 1898.80 | 87.7 | -10.3 (-10.51%) | 28.47 | 4 | 0 | 9 |
| 20 May | 1888.20 | 98 | 98 (-6.58%) | 29.07 | 0 | 0 | 9 |
| 19 May | 1857.30 | 98 | -6.9 (-6.58%) | 29.07 | 1 | 0 | 8 |
| 18 May | 1891.00 | 104.9 | 14.9 (16.56%) | 31.1 | 9 | 5 | 7 |
| 15 May | 1913.10 | 90 | 9.5 (11.80%) | 32.79 | 1 | 1 | 2 |
| 14 May | 1948.90 | 80.5 | -56.05 (-41.05%) | 32.86 | 1 | 1 | 1 |
| 13 May | 1945.90 | 0 | -136.55 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1913.00 | 0 | -136.55 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1987.00 | 0 | -136.55 (-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 1940 expiring on 30JUN2026
Delta for 1940 PE is -0.45
Historical price for 1940 PE is as follows
On 11 Jun BHARATFORG was trading at 1942.90. The strike last trading price was 46.4, which was -4.65 lower than the previous day. The implied volatity was 29.43, the open interest changed by 59 which increased total open position to 308
On 10 Jun BHARATFORG was trading at 1949.20. The strike last trading price was 47.8, which was -7.8 lower than the previous day. The implied volatity was 31.78, the open interest changed by 45 which increased total open position to 248
On 9 Jun BHARATFORG was trading at 1925.40. The strike last trading price was 57.45, which was -23.4 lower than the previous day. The implied volatity was 27.08, the open interest changed by -1 which decreased total open position to 202
On 8 Jun BHARATFORG was trading at 1893.10. The strike last trading price was 82.95, which was 25.1 higher than the previous day. The implied volatity was 32.67, the open interest changed by -26 which decreased total open position to 204
On 5 Jun BHARATFORG was trading at 1929.80. The strike last trading price was 57.25, which was 1 higher than the previous day. The implied volatity was 27.78, the open interest changed by -43 which decreased total open position to 231
On 4 Jun BHARATFORG was trading at 1937.50. The strike last trading price was 57.35, which was 1.05 higher than the previous day. The implied volatity was 28.58, the open interest changed by 35 which increased total open position to 273
On 3 Jun BHARATFORG was trading at 1936.50. The strike last trading price was 56.6, which was -13.85 lower than the previous day. The implied volatity was 27.63, the open interest changed by 39 which increased total open position to 240
On 2 Jun BHARATFORG was trading at 1902.90. The strike last trading price was 68, which was 0.1 higher than the previous day. The implied volatity was 26.04, the open interest changed by -35 which decreased total open position to 202
On 1 Jun BHARATFORG was trading at 1922.70. The strike last trading price was 68.25, which was 17.55 higher than the previous day. The implied volatity was 27.93, the open interest changed by 108 which increased total open position to 238
On 29 May BHARATFORG was trading at 1957.20. The strike last trading price was 54, which was -1.15 lower than the previous day. The implied volatity was 29.06, the open interest changed by 33 which increased total open position to 130
On 27 May BHARATFORG was trading at 1938.60. The strike last trading price was 53, which was -8 lower than the previous day. The implied volatity was 25.4, the open interest changed by 67 which increased total open position to 97
On 26 May BHARATFORG was trading at 1930.40. The strike last trading price was 59.2, which was -15.8 lower than the previous day. The implied volatity was 26.36, the open interest changed by 17 which increased total open position to 30
On 25 May BHARATFORG was trading at 1918.30. The strike last trading price was 75, which was -12.7 lower than the previous day. The implied volatity was 27.49, the open interest changed by 4 which increased total open position to 13
On 22 May BHARATFORG was trading at 1897.70. The strike last trading price was 87.7, which was 87.7 higher than the previous day. The implied volatity was 28.47, the open interest changed by 0 which decreased total open position to 9
On 21 May BHARATFORG was trading at 1898.80. The strike last trading price was 87.7, which was -10.3 lower than the previous day. The implied volatity was 28.47, the open interest changed by 0 which decreased total open position to 9
On 20 May BHARATFORG was trading at 1888.20. The strike last trading price was 98, which was 98 higher than the previous day. The implied volatity was 29.07, the open interest changed by 0 which decreased total open position to 9
On 19 May BHARATFORG was trading at 1857.30. The strike last trading price was 98, which was -6.9 lower than the previous day. The implied volatity was 29.07, the open interest changed by 0 which decreased total open position to 8
On 18 May BHARATFORG was trading at 1891.00. The strike last trading price was 104.9, which was 14.9 higher than the previous day. The implied volatity was 31.1, the open interest changed by 5 which increased total open position to 7
On 15 May BHARATFORG was trading at 1913.10. The strike last trading price was 90, which was 9.5 higher than the previous day. The implied volatity was 32.79, the open interest changed by 1 which increased total open position to 2
On 14 May BHARATFORG was trading at 1948.90. The strike last trading price was 80.5, which was -56.05 lower than the previous day. The implied volatity was 32.86, the open interest changed by 1 which increased total open position to 1
On 13 May BHARATFORG was trading at 1945.90. The strike last trading price was 0, which was -136.55 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 -136.55 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 -136.55 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
