BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
20 Feb 2026 04:11 PM IST
| BHARATFORG 24-FEB-2026 1420 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 1780.00 | 355 | 17 | - | 6 | -4 | 101 | |||||||||
| 19 Feb | 1758.20 | 338 | -7 | - | 16 | 0 | 105 | |||||||||
| 18 Feb | 1771.40 | 345 | 28.1 | - | 0 | 0 | 105 | |||||||||
| 17 Feb | 1751.20 | 345 | 28.1 | - | 10 | -4 | 105 | |||||||||
| 16 Feb | 1727.40 | 316.9 | -2.75 | - | 8 | 5 | 110 | |||||||||
| 13 Feb | 1738.80 | 319.65 | 52.7 | - | 0 | 0 | 105 | |||||||||
| 12 Feb | 1726.70 | 319.65 | 52.7 | 60.71 | 10 | -4 | 104 | |||||||||
| 11 Feb | 1676.40 | 266.95 | 72.45 | 64.93 | 7 | -1 | 108 | |||||||||
| 10 Feb | 1614.00 | 194.5 | 35.05 | 43.74 | 1 | 0 | 110 | |||||||||
| 9 Feb | 1590.40 | 159.45 | -22.85 | - | 0 | 0 | 110 | |||||||||
| 6 Feb | 1557.50 | 159.45 | -22.85 | - | 0 | 0 | 110 | |||||||||
| 5 Feb | 1573.20 | 159.45 | -22.85 | 33.74 | 16 | -3 | 109 | |||||||||
| 4 Feb | 1591.00 | 182.3 | 44.15 | 34.05 | 12 | -4 | 113 | |||||||||
| 3 Feb | 1539.00 | 138.85 | 77.65 | 36.76 | 169 | -46 | 119 | |||||||||
| 2 Feb | 1443.70 | 63.45 | 26.05 | 33.54 | 504 | 9 | 168 | |||||||||
| 1 Feb | 1377.60 | 39 | -26.5 | 35.79 | 316 | 18 | 155 | |||||||||
| 30 Jan | 1441.40 | 65 | -3.9 | 30.58 | 272 | 4 | 138 | |||||||||
| 29 Jan | 1437.90 | 65 | -12.35 | 35.98 | 122 | 4 | 133 | |||||||||
| 28 Jan | 1459.10 | 82 | 26.75 | 32.17 | 438 | 3 | 131 | |||||||||
| 27 Jan | 1418.50 | 58 | 6.75 | 33.53 | 331 | 31 | 130 | |||||||||
| 23 Jan | 1408.80 | 50.2 | -13.6 | 29.45 | 122 | 29 | 98 | |||||||||
| 22 Jan | 1431.50 | 64.5 | 29.3 | 32.38 | 86 | 35 | 69 | |||||||||
| 21 Jan | 1380.00 | 35.2 | -7.8 | 28.47 | 38 | 6 | 36 | |||||||||
| 20 Jan | 1394.10 | 42 | -18 | 27.99 | 27 | 19 | 27 | |||||||||
| 19 Jan | 1415.10 | 60 | -45.8 | 31.06 | 8 | 4 | 4 | |||||||||
| 16 Jan | 1457.40 | 105.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 1447.20 | 105.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 1460.30 | 105.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 1456.60 | 105.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 1444.50 | 105.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 1454.10 | 105.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 1483.40 | 105.8 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 6 Jan | 1474.70 | 105.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 1482.30 | 105.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 1477.20 | 105.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 1464.40 | 105.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 1470.40 | 105.8 | 0 | - | 0 | 0 | 0 | |||||||||
For Bharat Forge Ltd - strike price 1420 expiring on 24FEB2026
Delta for 1420 CE is -
Historical price for 1420 CE is as follows
On 20 Feb BHARATFORG was trading at 1780.00. The strike last trading price was 355, which was 17 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 101
On 19 Feb BHARATFORG was trading at 1758.20. The strike last trading price was 338, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 18 Feb BHARATFORG was trading at 1771.40. The strike last trading price was 345, which was 28.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 17 Feb BHARATFORG was trading at 1751.20. The strike last trading price was 345, which was 28.1 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 105
On 16 Feb BHARATFORG was trading at 1727.40. The strike last trading price was 316.9, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 110
On 13 Feb BHARATFORG was trading at 1738.80. The strike last trading price was 319.65, which was 52.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 12 Feb BHARATFORG was trading at 1726.70. The strike last trading price was 319.65, which was 52.7 higher than the previous day. The implied volatity was 60.71, the open interest changed by -4 which decreased total open position to 104
On 11 Feb BHARATFORG was trading at 1676.40. The strike last trading price was 266.95, which was 72.45 higher than the previous day. The implied volatity was 64.93, the open interest changed by -1 which decreased total open position to 108
On 10 Feb BHARATFORG was trading at 1614.00. The strike last trading price was 194.5, which was 35.05 higher than the previous day. The implied volatity was 43.74, the open interest changed by 0 which decreased total open position to 110
On 9 Feb BHARATFORG was trading at 1590.40. The strike last trading price was 159.45, which was -22.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 110
On 6 Feb BHARATFORG was trading at 1557.50. The strike last trading price was 159.45, which was -22.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 110
On 5 Feb BHARATFORG was trading at 1573.20. The strike last trading price was 159.45, which was -22.85 lower than the previous day. The implied volatity was 33.74, the open interest changed by -3 which decreased total open position to 109
On 4 Feb BHARATFORG was trading at 1591.00. The strike last trading price was 182.3, which was 44.15 higher than the previous day. The implied volatity was 34.05, the open interest changed by -4 which decreased total open position to 113
On 3 Feb BHARATFORG was trading at 1539.00. The strike last trading price was 138.85, which was 77.65 higher than the previous day. The implied volatity was 36.76, the open interest changed by -46 which decreased total open position to 119
On 2 Feb BHARATFORG was trading at 1443.70. The strike last trading price was 63.45, which was 26.05 higher than the previous day. The implied volatity was 33.54, the open interest changed by 9 which increased total open position to 168
On 1 Feb BHARATFORG was trading at 1377.60. The strike last trading price was 39, which was -26.5 lower than the previous day. The implied volatity was 35.79, the open interest changed by 18 which increased total open position to 155
On 30 Jan BHARATFORG was trading at 1441.40. The strike last trading price was 65, which was -3.9 lower than the previous day. The implied volatity was 30.58, the open interest changed by 4 which increased total open position to 138
On 29 Jan BHARATFORG was trading at 1437.90. The strike last trading price was 65, which was -12.35 lower than the previous day. The implied volatity was 35.98, the open interest changed by 4 which increased total open position to 133
On 28 Jan BHARATFORG was trading at 1459.10. The strike last trading price was 82, which was 26.75 higher than the previous day. The implied volatity was 32.17, the open interest changed by 3 which increased total open position to 131
On 27 Jan BHARATFORG was trading at 1418.50. The strike last trading price was 58, which was 6.75 higher than the previous day. The implied volatity was 33.53, the open interest changed by 31 which increased total open position to 130
On 23 Jan BHARATFORG was trading at 1408.80. The strike last trading price was 50.2, which was -13.6 lower than the previous day. The implied volatity was 29.45, the open interest changed by 29 which increased total open position to 98
On 22 Jan BHARATFORG was trading at 1431.50. The strike last trading price was 64.5, which was 29.3 higher than the previous day. The implied volatity was 32.38, the open interest changed by 35 which increased total open position to 69
On 21 Jan BHARATFORG was trading at 1380.00. The strike last trading price was 35.2, which was -7.8 lower than the previous day. The implied volatity was 28.47, the open interest changed by 6 which increased total open position to 36
On 20 Jan BHARATFORG was trading at 1394.10. The strike last trading price was 42, which was -18 lower than the previous day. The implied volatity was 27.99, the open interest changed by 19 which increased total open position to 27
On 19 Jan BHARATFORG was trading at 1415.10. The strike last trading price was 60, which was -45.8 lower than the previous day. The implied volatity was 31.06, the open interest changed by 4 which increased total open position to 4
On 16 Jan BHARATFORG was trading at 1457.40. The strike last trading price was 105.8, 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 14 Jan BHARATFORG was trading at 1447.20. The strike last trading price was 105.8, 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 13 Jan BHARATFORG was trading at 1460.30. The strike last trading price was 105.8, 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 Jan BHARATFORG was trading at 1456.60. The strike last trading price was 105.8, 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 Jan BHARATFORG was trading at 1444.50. The strike last trading price was 105.8, 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 Jan BHARATFORG was trading at 1454.10. The strike last trading price was 105.8, 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 Jan BHARATFORG was trading at 1483.40. The strike last trading price was 105.8, 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 Jan BHARATFORG was trading at 1474.70. The strike last trading price was 105.8, 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 Jan BHARATFORG was trading at 1482.30. The strike last trading price was 105.8, 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 Jan BHARATFORG was trading at 1477.20. The strike last trading price was 105.8, 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 Jan BHARATFORG was trading at 1464.40. The strike last trading price was 105.8, 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 31 Dec BHARATFORG was trading at 1470.40. The strike last trading price was 105.8, 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 24FEB2026 1420 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 1780.00 | 0.35 | -0.15 | - | 22 | 14 | 88 |
| 19 Feb | 1758.20 | 0.5 | -0.8 | - | 9 | 7 | 73 |
| 18 Feb | 1771.40 | 1.3 | -0.05 | - | 0 | 0 | 66 |
| 17 Feb | 1751.20 | 1.3 | -0.05 | - | 0 | 0 | 66 |
| 16 Feb | 1727.40 | 1.3 | -0.05 | - | 0 | 0 | 66 |
| 13 Feb | 1738.80 | 1.3 | -0.05 | - | 9 | -4 | 67 |
| 12 Feb | 1726.70 | 1.1 | -1.55 | 51.63 | 57 | -12 | 71 |
| 11 Feb | 1676.40 | 2.7 | -1.8 | 51.68 | 70 | -32 | 84 |
| 10 Feb | 1614.00 | 4.55 | -1.8 | 46.71 | 98 | -37 | 117 |
| 9 Feb | 1590.40 | 6.35 | -3.65 | 44.68 | 22 | -6 | 153 |
| 6 Feb | 1557.50 | 10 | -0.4 | 40.08 | 44 | -2 | 162 |
| 5 Feb | 1573.20 | 10.4 | 1.75 | 42.44 | 52 | 10 | 164 |
| 4 Feb | 1591.00 | 8.85 | -5.65 | 43.79 | 164 | -1 | 156 |
| 3 Feb | 1539.00 | 14.1 | -24.1 | 39.96 | 555 | -57 | 158 |
| 2 Feb | 1443.70 | 36.15 | -37.35 | 35.64 | 160 | 41 | 216 |
| 1 Feb | 1377.60 | 72.55 | 28.3 | 42.66 | 253 | -49 | 175 |
| 30 Jan | 1441.40 | 44.2 | 1.75 | 40.24 | 240 | 38 | 203 |
| 29 Jan | 1437.90 | 43.75 | 6.6 | 35.19 | 144 | 31 | 165 |
| 28 Jan | 1459.10 | 35.55 | -15.6 | 37.75 | 230 | 51 | 133 |
| 27 Jan | 1418.50 | 49.75 | -7.1 | 35.21 | 92 | 14 | 81 |
| 23 Jan | 1408.80 | 56.9 | 11.55 | 34.92 | 130 | 1 | 68 |
| 22 Jan | 1431.50 | 45 | -28.95 | 31.54 | 79 | 22 | 65 |
| 21 Jan | 1380.00 | 73.95 | 8.25 | 34.47 | 16 | 14 | 42 |
| 20 Jan | 1394.10 | 65.65 | 11.15 | 33.98 | 37 | -3 | 25 |
| 19 Jan | 1415.10 | 55 | 20 | 33.86 | 26 | 25 | 29 |
| 16 Jan | 1457.40 | 35 | -5 | 30.34 | 1 | 0 | 3 |
| 14 Jan | 1447.20 | 40 | 4.2 | 31.05 | 1 | 0 | 2 |
| 13 Jan | 1460.30 | 35.8 | -22.3 | 30.91 | 2 | 0 | 0 |
| 12 Jan | 1456.60 | 58.1 | 0 | 3.1 | 0 | 0 | 0 |
| 9 Jan | 1444.50 | 58.1 | 0 | 2.37 | 0 | 0 | 0 |
| 8 Jan | 1454.10 | 58.1 | 0 | 2.77 | 0 | 0 | 0 |
| 7 Jan | 1483.40 | 58.1 | 0 | 4.33 | 0 | 0 | 0 |
| 6 Jan | 1474.70 | 58.1 | 0 | 3.82 | 0 | 0 | 0 |
| 5 Jan | 1482.30 | 58.1 | 0 | 4.1 | 0 | 0 | 0 |
| 2 Jan | 1477.20 | 58.1 | 0 | 4.04 | 0 | 0 | 0 |
| 1 Jan | 1464.40 | 58.1 | 0 | 3.31 | 0 | 0 | 0 |
| 31 Dec | 1470.40 | 58.1 | 0 | 3.58 | 0 | 0 | 0 |
For Bharat Forge Ltd - strike price 1420 expiring on 24FEB2026
Delta for 1420 PE is -
Historical price for 1420 PE is as follows
On 20 Feb BHARATFORG was trading at 1780.00. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 88
On 19 Feb BHARATFORG was trading at 1758.20. The strike last trading price was 0.5, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 73
On 18 Feb BHARATFORG was trading at 1771.40. The strike last trading price was 1.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66
On 17 Feb BHARATFORG was trading at 1751.20. The strike last trading price was 1.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66
On 16 Feb BHARATFORG was trading at 1727.40. The strike last trading price was 1.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66
On 13 Feb BHARATFORG was trading at 1738.80. The strike last trading price was 1.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 67
On 12 Feb BHARATFORG was trading at 1726.70. The strike last trading price was 1.1, which was -1.55 lower than the previous day. The implied volatity was 51.63, the open interest changed by -12 which decreased total open position to 71
On 11 Feb BHARATFORG was trading at 1676.40. The strike last trading price was 2.7, which was -1.8 lower than the previous day. The implied volatity was 51.68, the open interest changed by -32 which decreased total open position to 84
On 10 Feb BHARATFORG was trading at 1614.00. The strike last trading price was 4.55, which was -1.8 lower than the previous day. The implied volatity was 46.71, the open interest changed by -37 which decreased total open position to 117
On 9 Feb BHARATFORG was trading at 1590.40. The strike last trading price was 6.35, which was -3.65 lower than the previous day. The implied volatity was 44.68, the open interest changed by -6 which decreased total open position to 153
On 6 Feb BHARATFORG was trading at 1557.50. The strike last trading price was 10, which was -0.4 lower than the previous day. The implied volatity was 40.08, the open interest changed by -2 which decreased total open position to 162
On 5 Feb BHARATFORG was trading at 1573.20. The strike last trading price was 10.4, which was 1.75 higher than the previous day. The implied volatity was 42.44, the open interest changed by 10 which increased total open position to 164
On 4 Feb BHARATFORG was trading at 1591.00. The strike last trading price was 8.85, which was -5.65 lower than the previous day. The implied volatity was 43.79, the open interest changed by -1 which decreased total open position to 156
On 3 Feb BHARATFORG was trading at 1539.00. The strike last trading price was 14.1, which was -24.1 lower than the previous day. The implied volatity was 39.96, the open interest changed by -57 which decreased total open position to 158
On 2 Feb BHARATFORG was trading at 1443.70. The strike last trading price was 36.15, which was -37.35 lower than the previous day. The implied volatity was 35.64, the open interest changed by 41 which increased total open position to 216
On 1 Feb BHARATFORG was trading at 1377.60. The strike last trading price was 72.55, which was 28.3 higher than the previous day. The implied volatity was 42.66, the open interest changed by -49 which decreased total open position to 175
On 30 Jan BHARATFORG was trading at 1441.40. The strike last trading price was 44.2, which was 1.75 higher than the previous day. The implied volatity was 40.24, the open interest changed by 38 which increased total open position to 203
On 29 Jan BHARATFORG was trading at 1437.90. The strike last trading price was 43.75, which was 6.6 higher than the previous day. The implied volatity was 35.19, the open interest changed by 31 which increased total open position to 165
On 28 Jan BHARATFORG was trading at 1459.10. The strike last trading price was 35.55, which was -15.6 lower than the previous day. The implied volatity was 37.75, the open interest changed by 51 which increased total open position to 133
On 27 Jan BHARATFORG was trading at 1418.50. The strike last trading price was 49.75, which was -7.1 lower than the previous day. The implied volatity was 35.21, the open interest changed by 14 which increased total open position to 81
On 23 Jan BHARATFORG was trading at 1408.80. The strike last trading price was 56.9, which was 11.55 higher than the previous day. The implied volatity was 34.92, the open interest changed by 1 which increased total open position to 68
On 22 Jan BHARATFORG was trading at 1431.50. The strike last trading price was 45, which was -28.95 lower than the previous day. The implied volatity was 31.54, the open interest changed by 22 which increased total open position to 65
On 21 Jan BHARATFORG was trading at 1380.00. The strike last trading price was 73.95, which was 8.25 higher than the previous day. The implied volatity was 34.47, the open interest changed by 14 which increased total open position to 42
On 20 Jan BHARATFORG was trading at 1394.10. The strike last trading price was 65.65, which was 11.15 higher than the previous day. The implied volatity was 33.98, the open interest changed by -3 which decreased total open position to 25
On 19 Jan BHARATFORG was trading at 1415.10. The strike last trading price was 55, which was 20 higher than the previous day. The implied volatity was 33.86, the open interest changed by 25 which increased total open position to 29
On 16 Jan BHARATFORG was trading at 1457.40. The strike last trading price was 35, which was -5 lower than the previous day. The implied volatity was 30.34, the open interest changed by 0 which decreased total open position to 3
On 14 Jan BHARATFORG was trading at 1447.20. The strike last trading price was 40, which was 4.2 higher than the previous day. The implied volatity was 31.05, the open interest changed by 0 which decreased total open position to 2
On 13 Jan BHARATFORG was trading at 1460.30. The strike last trading price was 35.8, which was -22.3 lower than the previous day. The implied volatity was 30.91, the open interest changed by 0 which decreased total open position to 0
On 12 Jan BHARATFORG was trading at 1456.60. The strike last trading price was 58.1, which was 0 lower than the previous day. The implied volatity was 3.1, the open interest changed by 0 which decreased total open position to 0
On 9 Jan BHARATFORG was trading at 1444.50. The strike last trading price was 58.1, which was 0 lower than the previous day. The implied volatity was 2.37, the open interest changed by 0 which decreased total open position to 0
On 8 Jan BHARATFORG was trading at 1454.10. The strike last trading price was 58.1, which was 0 lower than the previous day. The implied volatity was 2.77, the open interest changed by 0 which decreased total open position to 0
On 7 Jan BHARATFORG was trading at 1483.40. The strike last trading price was 58.1, which was 0 lower than the previous day. The implied volatity was 4.33, the open interest changed by 0 which decreased total open position to 0
On 6 Jan BHARATFORG was trading at 1474.70. The strike last trading price was 58.1, which was 0 lower than the previous day. The implied volatity was 3.82, the open interest changed by 0 which decreased total open position to 0
On 5 Jan BHARATFORG was trading at 1482.30. The strike last trading price was 58.1, which was 0 lower than the previous day. The implied volatity was 4.1, the open interest changed by 0 which decreased total open position to 0
On 2 Jan BHARATFORG was trading at 1477.20. The strike last trading price was 58.1, which was 0 lower than the previous day. The implied volatity was 4.04, the open interest changed by 0 which decreased total open position to 0
On 1 Jan BHARATFORG was trading at 1464.40. The strike last trading price was 58.1, which was 0 lower than the previous day. The implied volatity was 3.31, the open interest changed by 0 which decreased total open position to 0
On 31 Dec BHARATFORG was trading at 1470.40. The strike last trading price was 58.1, which was 0 lower than the previous day. The implied volatity was 3.58, the open interest changed by 0 which decreased total open position to 0
