BHARATFORG

Bharat Forge Ltd

1439.9 +32.40 (2.30%)

L: 1400.5 H: 1442.7

Back to Option Chain

Historical option data for BHARATFORG
19 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

BHARATFORG 30-DEC-2025 1120 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	1439.90	284 ₹ 1,42,000	31.15 15575.00	-	0 0	0 0	7 3,500
18 Dec	1407.50	284 ₹ 1,42,000	31.15 15575.00	-	6 3,000	3 1,500	10 5,000
17 Dec	1413.30	252.85 ₹ 1,26,425	48.75 24375.00	-	0 0	0 0	7 3,500
16 Dec	1417.40	252.85 ₹ 1,26,425	48.75 24375.00	-	0 0	0 0	7 3,500
15 Dec	1414.10	252.85 ₹ 1,26,425	48.75 24375.00	-	0 0	0 0	0 0
12 Dec	1426.60	252.85 ₹ 1,26,425	48.75 24375.00	-	0 0	0 0	7 3,500
11 Dec	1407.40	252.85 ₹ 1,26,425	48.75 24375.00	-	0 0	0 0	7 3,500
10 Dec	1383.80	252.85 ₹ 1,26,425	48.75 24375.00	-	0 0	0 0	7 3,500
8 Dec	1373.60	252.85 ₹ 1,26,425	48.75 24375.00	-	0 0	0 0	7 3,500
27 Nov	1433.40	252.85 ₹ 1,26,425	48.75 24375.00	-	0 0	0 0	0 0

25 Nov	1409.70	252.85 ₹ 1,26,425	48.75 24375.00	-	0 0	0 0	0 0
19 Nov	1446.20	252.85 ₹ 1,26,425	48.75 24375.00	-	0 0	0 0	0 0
18 Nov	1396.60	252.85 ₹ 1,26,425	48.75 24375.00	-	0 0	0 0	0 0
11 Nov	1402.10	252.85 ₹ 1,26,425	48.75 24375.00	-	7 3,500	0 0	7 3,500
10 Nov	1328.40	204.1 ₹ 1,02,050	50.65 25325.00	-	0 0	0 0	0 0
29 Oct	1322.20	204.1 ₹ 1,02,050	50.65 25325.00	-	7 3,500	2 1,000	2 1,000
21 Oct	1243.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	1247.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	1232.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	1222.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	1226.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	1220.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	1209.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	1191.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	1216.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	1234.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1220.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bharat Forge Ltd - strike price 1120 expiring on 30DEC2025

Delta for 1120 CE is -

Historical price for 1120 CE is as follows

On 19 Dec BHARATFORG was trading at 1439.90. The strike last trading price was 284, which was 31.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 18 Dec BHARATFORG was trading at 1407.50. The strike last trading price was 284, which was 31.15 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 10

On 17 Dec BHARATFORG was trading at 1413.30. The strike last trading price was 252.85, which was 48.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 16 Dec BHARATFORG was trading at 1417.40. The strike last trading price was 252.85, which was 48.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 15 Dec BHARATFORG was trading at 1414.10. The strike last trading price was 252.85, which was 48.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec BHARATFORG was trading at 1426.60. The strike last trading price was 252.85, which was 48.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 11 Dec BHARATFORG was trading at 1407.40. The strike last trading price was 252.85, which was 48.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 10 Dec BHARATFORG was trading at 1383.80. The strike last trading price was 252.85, which was 48.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 8 Dec BHARATFORG was trading at 1373.60. The strike last trading price was 252.85, which was 48.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 27 Nov BHARATFORG was trading at 1433.40. The strike last trading price was 252.85, which was 48.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov BHARATFORG was trading at 1409.70. The strike last trading price was 252.85, which was 48.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov BHARATFORG was trading at 1446.20. The strike last trading price was 252.85, which was 48.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov BHARATFORG was trading at 1396.60. The strike last trading price was 252.85, which was 48.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov BHARATFORG was trading at 1402.10. The strike last trading price was 252.85, which was 48.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 10 Nov BHARATFORG was trading at 1328.40. The strike last trading price was 204.1, which was 50.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Oct BHARATFORG was trading at 1322.20. The strike last trading price was 204.1, which was 50.65 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 21 Oct BHARATFORG was trading at 1243.40. 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 20 Oct BHARATFORG was trading at 1247.70. 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 15 Oct BHARATFORG was trading at 1232.60. 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 14 Oct BHARATFORG was trading at 1222.90. 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 13 Oct BHARATFORG was trading at 1226.20. 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 10 Oct BHARATFORG was trading at 1220.00. 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 9 Oct BHARATFORG was trading at 1209.30. 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 8 Oct BHARATFORG was trading at 1191.00. 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 7 Oct BHARATFORG was trading at 1216.80. 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 6 Oct BHARATFORG was trading at 1234.60. 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 3 Oct BHARATFORG was trading at 1220.20. 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

BHARATFORG 30DEC2025 1120 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	1439.90	0.2 ₹ 100	0.1 50.00	-	1 500	0 0	4 2,000
18 Dec	1407.50	0.1 ₹ 50	-0.05 -25.00	46.67	1 500	0 0	4 2,000
17 Dec	1413.30	0.15 ₹ 75	0 0.00	-	1 500	0 0	4 2,000
16 Dec	1417.40	0.15 ₹ 75	0.1 50.00	-	0 0	0 0	4 2,000
15 Dec	1414.10	0.15 ₹ 75	0.1 50.00	45.17	5 2,500	0 0	9 4,500
12 Dec	1426.60	0.05 ₹ 25	-0.45 -225.00	38.11	5 2,500	0 0	9 4,500
11 Dec	1407.40	0.5 ₹ 250	0 0.00	-	0 0	0 0	9 4,500
10 Dec	1383.80	0.5 ₹ 250	0 0.00	41.27	1 500	0 0	8 4,000
8 Dec	1373.60	0.5 ₹ 250	-1.5 -750.00	-	0 0	0 0	8 4,000
27 Nov	1433.40	0.5 ₹ 250	-1.5 -750.00	36.96	2 1,000	0 0	7 3,500
25 Nov	1409.70	2 ₹ 1,000	0.5 250.00	41.71	5 2,500	0 0	2 1,000
19 Nov	1446.20	1.5 ₹ 750	-0.9 -450.00	39.92	3 1,500	-2 -1,000	1 500
18 Nov	1396.60	2.4 ₹ 1,200	-10.7 -5350.00	38.58	3 1,500	2 1,000	3 1,500
11 Nov	1402.10	13.1 ₹ 6,550	4.1 2050.00	-	0 0	0 0	0 0
10 Nov	1328.40	13.1 ₹ 6,550	4.1 2050.00	44.67	1 500	0 0	1 500
29 Oct	1322.20	9 ₹ 4,500	-35.05 -17525.00	-	0 0	0 0	0 0
21 Oct	1243.40	44.05 ₹ 22,025	0 0.00	-	0 0	0 0	0 0
20 Oct	1247.70	44.05 ₹ 22,025	0 0.00	-	0 0	0 0	0 0
15 Oct	1232.60	44.05 ₹ 22,025	0 0.00	-	0 0	0 0	0 0
14 Oct	1222.90	44.05 ₹ 22,025	0 0.00	6.39	0 0	0 0	0 0
13 Oct	1226.20	44.05 ₹ 22,025	0 0.00	-	0 0	0 0	0 0
10 Oct	1220.00	44.05 ₹ 22,025	0 0.00	-	0 0	0 0	0 0
9 Oct	1209.30	44.05 ₹ 22,025	0 0.00	5.77	0 0	0 0	0 0
8 Oct	1191.00	44.05 ₹ 22,025	0 0.00	4.60	0 0	0 0	0 0
7 Oct	1216.80	44.05 ₹ 22,025	0 0.00	-	0 0	0 0	0 0
6 Oct	1234.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1220.20	0 ₹ 0	0 0.00	6.01	0 0	0 0	0 0

For Bharat Forge Ltd - strike price 1120 expiring on 30DEC2025

Delta for 1120 PE is -

Historical price for 1120 PE is as follows

On 19 Dec BHARATFORG was trading at 1439.90. The strike last trading price was 0.2, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 18 Dec BHARATFORG was trading at 1407.50. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 46.67, the open interest changed by 0 which decreased total open position to 4

On 17 Dec BHARATFORG was trading at 1413.30. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 16 Dec BHARATFORG was trading at 1417.40. The strike last trading price was 0.15, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 15 Dec BHARATFORG was trading at 1414.10. The strike last trading price was 0.15, which was 0.1 higher than the previous day. The implied volatity was 45.17, the open interest changed by 0 which decreased total open position to 9

On 12 Dec BHARATFORG was trading at 1426.60. The strike last trading price was 0.05, which was -0.45 lower than the previous day. The implied volatity was 38.11, the open interest changed by 0 which decreased total open position to 9

On 11 Dec BHARATFORG was trading at 1407.40. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 10 Dec BHARATFORG was trading at 1383.80. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 41.27, the open interest changed by 0 which decreased total open position to 8

On 8 Dec BHARATFORG was trading at 1373.60. The strike last trading price was 0.5, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 27 Nov BHARATFORG was trading at 1433.40. The strike last trading price was 0.5, which was -1.5 lower than the previous day. The implied volatity was 36.96, the open interest changed by 0 which decreased total open position to 7

On 25 Nov BHARATFORG was trading at 1409.70. The strike last trading price was 2, which was 0.5 higher than the previous day. The implied volatity was 41.71, the open interest changed by 0 which decreased total open position to 2

On 19 Nov BHARATFORG was trading at 1446.20. The strike last trading price was 1.5, which was -0.9 lower than the previous day. The implied volatity was 39.92, the open interest changed by -2 which decreased total open position to 1

On 18 Nov BHARATFORG was trading at 1396.60. The strike last trading price was 2.4, which was -10.7 lower than the previous day. The implied volatity was 38.58, the open interest changed by 2 which increased total open position to 3

On 11 Nov BHARATFORG was trading at 1402.10. The strike last trading price was 13.1, which was 4.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov BHARATFORG was trading at 1328.40. The strike last trading price was 13.1, which was 4.1 higher than the previous day. The implied volatity was 44.67, the open interest changed by 0 which decreased total open position to 1

On 29 Oct BHARATFORG was trading at 1322.20. The strike last trading price was 9, which was -35.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Oct BHARATFORG was trading at 1243.40. The strike last trading price was 44.05, 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 Oct BHARATFORG was trading at 1247.70. The strike last trading price was 44.05, 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 Oct BHARATFORG was trading at 1232.60. The strike last trading price was 44.05, 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 Oct BHARATFORG was trading at 1222.90. The strike last trading price was 44.05, which was 0 lower than the previous day. The implied volatity was 6.39, the open interest changed by 0 which decreased total open position to 0

On 13 Oct BHARATFORG was trading at 1226.20. The strike last trading price was 44.05, 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 Oct BHARATFORG was trading at 1220.00. The strike last trading price was 44.05, 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 Oct BHARATFORG was trading at 1209.30. The strike last trading price was 44.05, which was 0 lower than the previous day. The implied volatity was 5.77, the open interest changed by 0 which decreased total open position to 0

On 8 Oct BHARATFORG was trading at 1191.00. The strike last trading price was 44.05, which was 0 lower than the previous day. The implied volatity was 4.60, the open interest changed by 0 which decreased total open position to 0

On 7 Oct BHARATFORG was trading at 1216.80. The strike last trading price was 44.05, 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 Oct BHARATFORG was trading at 1220.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.01, the open interest changed by 0 which decreased total open position to 0

Related Pages for BHARATFORG

BHARATFORG

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD