BHARATFORG
Bharat Forge Ltd
Historical option data for BHARATFORG
20 Feb 2026 04:11 PM IST
| BHARATFORG 24-FEB-2026 1680 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0.03
Theta: -0.53
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 1780.00 | 95.1 | 18.4 | 19.05 | 11 | -3 | 371 | |||||||||
| 19 Feb | 1758.20 | 76.7 | -21.1 | 26.73 | 39 | -17 | 377 | |||||||||
| 18 Feb | 1771.40 | 97.1 | 16.75 | 32.79 | 52 | 4 | 394 | |||||||||
| 17 Feb | 1751.20 | 81.65 | 14.25 | 36.32 | 97 | -1 | 390 | |||||||||
| 16 Feb | 1727.40 | 68.1 | -13.3 | 37.58 | 160 | -7 | 387 | |||||||||
| 13 Feb | 1738.80 | 76.5 | -3 | 33.3 | 479 | 3 | 395 | |||||||||
| 12 Feb | 1726.70 | 68.6 | 13.55 | 37.86 | 5,867 | -298 | 402 | |||||||||
| 11 Feb | 1676.40 | 53.2 | 27.45 | 43.41 | 3,819 | 138 | 707 | |||||||||
| 10 Feb | 1614.00 | 25.5 | 4.9 | 38.43 | 457 | -35 | 569 | |||||||||
| 9 Feb | 1590.40 | 19.05 | 4.75 | 38.16 | 326 | -28 | 603 | |||||||||
| 6 Feb | 1557.50 | 14.45 | -7.25 | 38.49 | 174 | -16 | 641 | |||||||||
| 5 Feb | 1573.20 | 20.65 | -5.45 | 39.71 | 406 | -9 | 657 | |||||||||
|
|
||||||||||||||||
| 4 Feb | 1591.00 | 27.45 | 13.45 | 37.79 | 1,146 | -15 | 666 | |||||||||
| 3 Feb | 1539.00 | 13.6 | 10.6 | 36.81 | 3,619 | 335 | 687 | |||||||||
| 2 Feb | 1443.70 | 3.05 | 0.5 | 36.79 | 160 | 16 | 350 | |||||||||
| 1 Feb | 1377.60 | 2.5 | -2.1 | 41.87 | 627 | 23 | 334 | |||||||||
| 30 Jan | 1441.40 | 4.6 | 0 | 37.11 | 248 | 61 | 311 | |||||||||
| 29 Jan | 1437.90 | 4.35 | -2.35 | 37.91 | 311 | 41 | 250 | |||||||||
| 28 Jan | 1459.10 | 7.2 | 3.8 | 36.94 | 387 | 196 | 208 | |||||||||
| 27 Jan | 1418.50 | 3.4 | 0.05 | 35.82 | 1 | 0 | 11 | |||||||||
| 23 Jan | 1408.80 | 3.35 | -6.1 | 34.89 | 4 | 3 | 12 | |||||||||
| 22 Jan | 1431.50 | 9.45 | -4.5 | - | 0 | 0 | 9 | |||||||||
| 21 Jan | 1380.00 | 9.45 | -4.5 | - | 0 | 0 | 9 | |||||||||
| 20 Jan | 1394.10 | 9.45 | -4.5 | - | 0 | 0 | 9 | |||||||||
| 19 Jan | 1415.10 | 9.45 | -4.5 | - | 0 | 0 | 9 | |||||||||
| 16 Jan | 1457.40 | 9.45 | -4.5 | 33.33 | 4 | 0 | 7 | |||||||||
| 14 Jan | 1447.20 | 13.95 | 1.7 | - | 0 | 0 | 7 | |||||||||
| 13 Jan | 1460.30 | 13.95 | 1.7 | - | 0 | 0 | 7 | |||||||||
| 12 Jan | 1456.60 | 13.95 | 1.7 | - | 0 | 0 | 7 | |||||||||
| 9 Jan | 1444.50 | 13.95 | 1.7 | - | 0 | 0 | 7 | |||||||||
| 8 Jan | 1454.10 | 13.95 | 1.7 | - | 0 | 0 | 7 | |||||||||
| 7 Jan | 1483.40 | 13.95 | 1.7 | - | 0 | 0 | 7 | |||||||||
| 6 Jan | 1474.70 | 13.95 | 1.7 | - | 0 | 0 | 7 | |||||||||
| 5 Jan | 1482.30 | 13.95 | 1.7 | 29.86 | 1 | 0 | 6 | |||||||||
| 2 Jan | 1477.20 | 12.25 | -18.35 | - | 0 | 0 | 6 | |||||||||
| 1 Jan | 1464.40 | 12.25 | -18.35 | 29.02 | 6 | 5 | 5 | |||||||||
For Bharat Forge Ltd - strike price 1680 expiring on 24FEB2026
Delta for 1680 CE is 0.99
Historical price for 1680 CE is as follows
On 20 Feb BHARATFORG was trading at 1780.00. The strike last trading price was 95.1, which was 18.4 higher than the previous day. The implied volatity was 19.05, the open interest changed by -3 which decreased total open position to 371
On 19 Feb BHARATFORG was trading at 1758.20. The strike last trading price was 76.7, which was -21.1 lower than the previous day. The implied volatity was 26.73, the open interest changed by -17 which decreased total open position to 377
On 18 Feb BHARATFORG was trading at 1771.40. The strike last trading price was 97.1, which was 16.75 higher than the previous day. The implied volatity was 32.79, the open interest changed by 4 which increased total open position to 394
On 17 Feb BHARATFORG was trading at 1751.20. The strike last trading price was 81.65, which was 14.25 higher than the previous day. The implied volatity was 36.32, the open interest changed by -1 which decreased total open position to 390
On 16 Feb BHARATFORG was trading at 1727.40. The strike last trading price was 68.1, which was -13.3 lower than the previous day. The implied volatity was 37.58, the open interest changed by -7 which decreased total open position to 387
On 13 Feb BHARATFORG was trading at 1738.80. The strike last trading price was 76.5, which was -3 lower than the previous day. The implied volatity was 33.3, the open interest changed by 3 which increased total open position to 395
On 12 Feb BHARATFORG was trading at 1726.70. The strike last trading price was 68.6, which was 13.55 higher than the previous day. The implied volatity was 37.86, the open interest changed by -298 which decreased total open position to 402
On 11 Feb BHARATFORG was trading at 1676.40. The strike last trading price was 53.2, which was 27.45 higher than the previous day. The implied volatity was 43.41, the open interest changed by 138 which increased total open position to 707
On 10 Feb BHARATFORG was trading at 1614.00. The strike last trading price was 25.5, which was 4.9 higher than the previous day. The implied volatity was 38.43, the open interest changed by -35 which decreased total open position to 569
On 9 Feb BHARATFORG was trading at 1590.40. The strike last trading price was 19.05, which was 4.75 higher than the previous day. The implied volatity was 38.16, the open interest changed by -28 which decreased total open position to 603
On 6 Feb BHARATFORG was trading at 1557.50. The strike last trading price was 14.45, which was -7.25 lower than the previous day. The implied volatity was 38.49, the open interest changed by -16 which decreased total open position to 641
On 5 Feb BHARATFORG was trading at 1573.20. The strike last trading price was 20.65, which was -5.45 lower than the previous day. The implied volatity was 39.71, the open interest changed by -9 which decreased total open position to 657
On 4 Feb BHARATFORG was trading at 1591.00. The strike last trading price was 27.45, which was 13.45 higher than the previous day. The implied volatity was 37.79, the open interest changed by -15 which decreased total open position to 666
On 3 Feb BHARATFORG was trading at 1539.00. The strike last trading price was 13.6, which was 10.6 higher than the previous day. The implied volatity was 36.81, the open interest changed by 335 which increased total open position to 687
On 2 Feb BHARATFORG was trading at 1443.70. The strike last trading price was 3.05, which was 0.5 higher than the previous day. The implied volatity was 36.79, the open interest changed by 16 which increased total open position to 350
On 1 Feb BHARATFORG was trading at 1377.60. The strike last trading price was 2.5, which was -2.1 lower than the previous day. The implied volatity was 41.87, the open interest changed by 23 which increased total open position to 334
On 30 Jan BHARATFORG was trading at 1441.40. The strike last trading price was 4.6, which was 0 lower than the previous day. The implied volatity was 37.11, the open interest changed by 61 which increased total open position to 311
On 29 Jan BHARATFORG was trading at 1437.90. The strike last trading price was 4.35, which was -2.35 lower than the previous day. The implied volatity was 37.91, the open interest changed by 41 which increased total open position to 250
On 28 Jan BHARATFORG was trading at 1459.10. The strike last trading price was 7.2, which was 3.8 higher than the previous day. The implied volatity was 36.94, the open interest changed by 196 which increased total open position to 208
On 27 Jan BHARATFORG was trading at 1418.50. The strike last trading price was 3.4, which was 0.05 higher than the previous day. The implied volatity was 35.82, the open interest changed by 0 which decreased total open position to 11
On 23 Jan BHARATFORG was trading at 1408.80. The strike last trading price was 3.35, which was -6.1 lower than the previous day. The implied volatity was 34.89, the open interest changed by 3 which increased total open position to 12
On 22 Jan BHARATFORG was trading at 1431.50. The strike last trading price was 9.45, which was -4.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 21 Jan BHARATFORG was trading at 1380.00. The strike last trading price was 9.45, which was -4.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 20 Jan BHARATFORG was trading at 1394.10. The strike last trading price was 9.45, which was -4.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 19 Jan BHARATFORG was trading at 1415.10. The strike last trading price was 9.45, which was -4.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 16 Jan BHARATFORG was trading at 1457.40. The strike last trading price was 9.45, which was -4.5 lower than the previous day. The implied volatity was 33.33, the open interest changed by 0 which decreased total open position to 7
On 14 Jan BHARATFORG was trading at 1447.20. The strike last trading price was 13.95, which was 1.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 13 Jan BHARATFORG was trading at 1460.30. The strike last trading price was 13.95, which was 1.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 12 Jan BHARATFORG was trading at 1456.60. The strike last trading price was 13.95, which was 1.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 9 Jan BHARATFORG was trading at 1444.50. The strike last trading price was 13.95, which was 1.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 8 Jan BHARATFORG was trading at 1454.10. The strike last trading price was 13.95, which was 1.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 7 Jan BHARATFORG was trading at 1483.40. The strike last trading price was 13.95, which was 1.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 6 Jan BHARATFORG was trading at 1474.70. The strike last trading price was 13.95, which was 1.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 5 Jan BHARATFORG was trading at 1482.30. The strike last trading price was 13.95, which was 1.7 higher than the previous day. The implied volatity was 29.86, the open interest changed by 0 which decreased total open position to 6
On 2 Jan BHARATFORG was trading at 1477.20. The strike last trading price was 12.25, which was -18.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 1 Jan BHARATFORG was trading at 1464.40. The strike last trading price was 12.25, which was -18.35 lower than the previous day. The implied volatity was 29.02, the open interest changed by 5 which increased total open position to 5
| BHARATFORG 24FEB2026 1680 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.17
Theta: -0.71
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 1780.00 | 1.15 | -1.75 | 34.21 | 303 | -32 | 250 |
| 19 Feb | 1758.20 | 2.8 | -0.8 | 29.16 | 857 | -191 | 285 |
| 18 Feb | 1771.40 | 3.7 | -5.4 | 33.71 | 595 | -55 | 477 |
| 17 Feb | 1751.20 | 9.3 | -7.05 | 35.67 | 885 | 122 | 531 |
| 16 Feb | 1727.40 | 16.45 | -3.4 | 36 | 1,424 | 5 | 553 |
| 13 Feb | 1738.80 | 19.6 | -6.35 | 36.57 | 2,676 | 0 | 556 |
| 12 Feb | 1726.70 | 30.85 | -24.8 | 39.12 | 4,928 | 383 | 542 |
| 11 Feb | 1676.40 | 57.8 | -55.15 | 44.74 | 535 | 156 | 159 |
| 10 Feb | 1614.00 | 112.95 | -162.65 | - | 0 | 0 | 3 |
| 9 Feb | 1590.40 | 112.95 | -162.65 | - | 0 | 0 | 3 |
| 6 Feb | 1557.50 | 112.95 | -162.65 | - | 0 | 0 | 3 |
| 5 Feb | 1573.20 | 112.95 | -162.65 | 28.59 | 3 | 0 | 0 |
| 4 Feb | 1591.00 | 275.6 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 1539.00 | 275.6 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 1443.70 | 275.6 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1377.60 | 275.6 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 1441.40 | 275.6 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 1437.90 | 275.6 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 1459.10 | 275.6 | 0 | - | 0 | 0 | 0 |
| 27 Jan | 1418.50 | 275.6 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 1408.80 | 275.6 | 0 | - | 0 | 0 | 0 |
| 22 Jan | 1431.50 | 275.6 | 0 | - | 0 | 0 | 0 |
| 21 Jan | 1380.00 | 275.6 | 0 | - | 0 | 0 | 0 |
| 20 Jan | 1394.10 | 275.6 | 0 | - | 0 | 0 | 0 |
| 19 Jan | 1415.10 | 275.6 | 0 | - | 0 | 0 | 0 |
| 16 Jan | 1457.40 | 275.6 | 0 | - | 0 | 0 | 0 |
| 14 Jan | 1447.20 | 275.6 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 1460.30 | 275.6 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 1456.60 | 275.6 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 1444.50 | 275.6 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 1454.10 | 275.6 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 1483.40 | 275.6 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 1474.70 | 275.6 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 1482.30 | 275.6 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 1477.20 | 275.6 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 1464.40 | 275.6 | 0 | - | 0 | 0 | 0 |
For Bharat Forge Ltd - strike price 1680 expiring on 24FEB2026
Delta for 1680 PE is -0.04
Historical price for 1680 PE is as follows
On 20 Feb BHARATFORG was trading at 1780.00. The strike last trading price was 1.15, which was -1.75 lower than the previous day. The implied volatity was 34.21, the open interest changed by -32 which decreased total open position to 250
On 19 Feb BHARATFORG was trading at 1758.20. The strike last trading price was 2.8, which was -0.8 lower than the previous day. The implied volatity was 29.16, the open interest changed by -191 which decreased total open position to 285
On 18 Feb BHARATFORG was trading at 1771.40. The strike last trading price was 3.7, which was -5.4 lower than the previous day. The implied volatity was 33.71, the open interest changed by -55 which decreased total open position to 477
On 17 Feb BHARATFORG was trading at 1751.20. The strike last trading price was 9.3, which was -7.05 lower than the previous day. The implied volatity was 35.67, the open interest changed by 122 which increased total open position to 531
On 16 Feb BHARATFORG was trading at 1727.40. The strike last trading price was 16.45, which was -3.4 lower than the previous day. The implied volatity was 36, the open interest changed by 5 which increased total open position to 553
On 13 Feb BHARATFORG was trading at 1738.80. The strike last trading price was 19.6, which was -6.35 lower than the previous day. The implied volatity was 36.57, the open interest changed by 0 which decreased total open position to 556
On 12 Feb BHARATFORG was trading at 1726.70. The strike last trading price was 30.85, which was -24.8 lower than the previous day. The implied volatity was 39.12, the open interest changed by 383 which increased total open position to 542
On 11 Feb BHARATFORG was trading at 1676.40. The strike last trading price was 57.8, which was -55.15 lower than the previous day. The implied volatity was 44.74, the open interest changed by 156 which increased total open position to 159
On 10 Feb BHARATFORG was trading at 1614.00. The strike last trading price was 112.95, which was -162.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Feb BHARATFORG was trading at 1590.40. The strike last trading price was 112.95, which was -162.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Feb BHARATFORG was trading at 1557.50. The strike last trading price was 112.95, which was -162.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Feb BHARATFORG was trading at 1573.20. The strike last trading price was 112.95, which was -162.65 lower than the previous day. The implied volatity was 28.59, the open interest changed by 0 which decreased total open position to 0
On 4 Feb BHARATFORG was trading at 1591.00. The strike last trading price was 275.6, 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 3 Feb BHARATFORG was trading at 1539.00. The strike last trading price was 275.6, 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 Feb BHARATFORG was trading at 1443.70. The strike last trading price was 275.6, 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 Feb BHARATFORG was trading at 1377.60. The strike last trading price was 275.6, 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 30 Jan BHARATFORG was trading at 1441.40. The strike last trading price was 275.6, 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 Jan BHARATFORG was trading at 1437.90. The strike last trading price was 275.6, 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 28 Jan BHARATFORG was trading at 1459.10. The strike last trading price was 275.6, 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 Jan BHARATFORG was trading at 1418.50. The strike last trading price was 275.6, 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 23 Jan BHARATFORG was trading at 1408.80. The strike last trading price was 275.6, 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 Jan BHARATFORG was trading at 1431.50. The strike last trading price was 275.6, 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 Jan BHARATFORG was trading at 1380.00. The strike last trading price was 275.6, 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 Jan BHARATFORG was trading at 1394.10. The strike last trading price was 275.6, 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 Jan BHARATFORG was trading at 1415.10. The strike last trading price was 275.6, 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 16 Jan BHARATFORG was trading at 1457.40. The strike last trading price was 275.6, 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 275.6, 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 275.6, 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 275.6, 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 275.6, 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 275.6, 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 275.6, 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 275.6, 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 275.6, 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 275.6, 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 275.6, 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
