BHARATFORG

Bharat Forge Ltd

1426.6 +19.20 (1.36%)

L: 1404.7 H: 1430

Back to Option Chain

Historical option data for BHARATFORG
12 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 1160 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1426.60	270.65 ₹ 1,35,325	11.9 5950.00	-	0 0	0 0	3 1,500
11 Dec	1407.40	270.65 ₹ 1,35,325	11.9 5950.00	-	0 0	0 0	3 1,500
10 Dec	1383.80	270.65 ₹ 1,35,325	11.9 5950.00	-	0 0	0 0	3 1,500
8 Dec	1373.60	270.65 ₹ 1,35,325	11.9 5950.00	-	0 0	0 0	3 1,500
4 Dec	1394.30	270.65 ₹ 1,35,325	11.9 5950.00	-	0 0	0 0	0 0
1 Dec	1433.00	270.65 ₹ 1,35,325	11.9 5950.00	-	0 0	0 0	0 0
27 Nov	1433.40	270.65 ₹ 1,35,325	11.9 5950.00	-	0 0	0 0	0 0
25 Nov	1409.70	270.65 ₹ 1,35,325	11.9 5950.00	-	0 0	0 0	0 0

24 Nov	1412.20	270.65 ₹ 1,35,325	11.9 5950.00	45.70	3 1,500	0 0	3 1,500
19 Nov	1446.20	129 ₹ 64,500	0 0.00	-	0 0	0 0	0 0
18 Nov	1396.60	129 ₹ 64,500	0 0.00	-	0 0	0 0	0 0
11 Nov	1402.10	129 ₹ 64,500	0 0.00	-	0 0	0 0	0 0
10 Nov	1328.40	129 ₹ 64,500	0 0.00	-	0 0	0 0	0 0
29 Oct	1322.20	129 ₹ 64,500	0 0.00	-	0 0	0 0	0 0
23 Oct	1300.10	129 ₹ 64,500	0 0.00	-	0 0	0 0	0 0
21 Oct	1243.40	129 ₹ 64,500	0 0.00	-	0 0	0 0	0 0
20 Oct	1247.70	129 ₹ 64,500	0 0.00	-	0 0	0 0	0 0
15 Oct	1232.60	129 ₹ 64,500	0 0.00	-	0 0	0 0	0 0
14 Oct	1222.90	129 ₹ 64,500	0 0.00	-	0 0	0 0	0 0
13 Oct	1226.20	129 ₹ 64,500	0 0.00	-	0 0	0 0	0 0
10 Oct	1220.00	129 ₹ 64,500	0 0.00	-	0 0	0 0	0 0
9 Oct	1209.30	129 ₹ 64,500	0 0.00	-	0 0	0 0	0 0
8 Oct	1191.00	129 ₹ 64,500	0 0.00	-	0 0	0 0	0 0
7 Oct	1216.80	129 ₹ 64,500	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 1160 expiring on 30DEC2025

Delta for 1160 CE is -

Historical price for 1160 CE is as follows

On 12 Dec BHARATFORG was trading at 1426.60. The strike last trading price was 270.65, which was 11.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 11 Dec BHARATFORG was trading at 1407.40. The strike last trading price was 270.65, which was 11.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec BHARATFORG was trading at 1383.80. The strike last trading price was 270.65, which was 11.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 8 Dec BHARATFORG was trading at 1373.60. The strike last trading price was 270.65, which was 11.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 4 Dec BHARATFORG was trading at 1394.30. The strike last trading price was 270.65, which was 11.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec BHARATFORG was trading at 1433.00. The strike last trading price was 270.65, which was 11.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov BHARATFORG was trading at 1433.40. The strike last trading price was 270.65, which was 11.9 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 270.65, which was 11.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov BHARATFORG was trading at 1412.20. The strike last trading price was 270.65, which was 11.9 higher than the previous day. The implied volatity was 45.70, the open interest changed by 0 which decreased total open position to 3

On 19 Nov BHARATFORG was trading at 1446.20. The strike last trading price was 129, 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 18 Nov BHARATFORG was trading at 1396.60. The strike last trading price was 129, 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 Nov BHARATFORG was trading at 1402.10. The strike last trading price was 129, 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 Nov BHARATFORG was trading at 1328.40. The strike last trading price was 129, 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 Oct BHARATFORG was trading at 1322.20. The strike last trading price was 129, 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 Oct BHARATFORG was trading at 1300.10. The strike last trading price was 129, 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 Oct BHARATFORG was trading at 1243.40. The strike last trading price was 129, 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 129, 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 129, 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 129, 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 129, 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 129, 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 129, 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 129, 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 129, 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 1160 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1426.60	0.5 ₹ 250	0 0.00	-	0 0	0 0	4 2,000
11 Dec	1407.40	0.5 ₹ 250	0 0.00	-	0 0	0 0	4 2,000
10 Dec	1383.80	0.5 ₹ 250	0 0.00	-	0 0	0 0	4 2,000
8 Dec	1373.60	0.5 ₹ 250	0 0.00	-	0 0	0 0	4 2,000
4 Dec	1394.30	0.5 ₹ 250	0 0.00	32.68	2 1,000	1 500	5 2,500
1 Dec	1433.00	0.5 ₹ 250	-1.5 -750.00	34.11	2 1,000	-1 -500	3 1,500
27 Nov	1433.40	2 ₹ 1,000	-1 -500.00	-	0 0	0 0	0 0
25 Nov	1409.70	2 ₹ 1,000	-1 -500.00	-	0 0	0 0	0 0
24 Nov	1412.20	2 ₹ 1,000	-1 -500.00	-	0 0	0 0	0 0
19 Nov	1446.20	2 ₹ 1,000	-1 -500.00	37.10	3 1,500	1 500	3 1,500
18 Nov	1396.60	3 ₹ 1,500	-11.95 -5975.00	35.18	1 500	0 0	2 1,000
11 Nov	1402.10	14.95 ₹ 7,475	-15.05 -7525.00	-	0 0	0 0	0 0
10 Nov	1328.40	14.95 ₹ 7,475	-15.05 -7525.00	-	0 0	0 0	0 0
29 Oct	1322.20	14.95 ₹ 7,475	-15.05 -7525.00	-	0 0	0 0	0 0
23 Oct	1300.10	14.95 ₹ 7,475	-15.05 -7525.00	31.44	4 2,000	1 500	2 1,000
21 Oct	1243.40	30 ₹ 15,000	-29.05 -14525.00	-	0 0	0 0	0 0
20 Oct	1247.70	30 ₹ 15,000	-29.05 -14525.00	-	0 0	1 500	0 0
15 Oct	1232.60	59.05 ₹ 29,525	0 0.00	-	0 0	0 0	0 0
14 Oct	1222.90	59.05 ₹ 29,525	0 0.00	-	0 0	0 0	0 0
13 Oct	1226.20	59.05 ₹ 29,525	0 0.00	-	0 0	0 0	0 0
10 Oct	1220.00	59.05 ₹ 29,525	0 0.00	-	0 0	0 0	0 0
9 Oct	1209.30	59.05 ₹ 29,525	0 0.00	3.84	0 0	0 0	0 0
8 Oct	1191.00	59.05 ₹ 29,525	0 0.00	2.62	0 0	0 0	0 0
7 Oct	1216.80	59.05 ₹ 29,525	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	4.16	0 0	0 0	0 0

For Bharat Forge Ltd - strike price 1160 expiring on 30DEC2025

Delta for 1160 PE is -

Historical price for 1160 PE is as follows

On 12 Dec BHARATFORG was trading at 1426.60. 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 4

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 4

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 -, the open interest changed by 0 which decreased total open position to 4

On 8 Dec BHARATFORG was trading at 1373.60. 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 4

On 4 Dec BHARATFORG was trading at 1394.30. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 32.68, the open interest changed by 1 which increased total open position to 5

On 1 Dec BHARATFORG was trading at 1433.00. The strike last trading price was 0.5, which was -1.5 lower than the previous day. The implied volatity was 34.11, the open interest changed by -1 which decreased total open position to 3

On 27 Nov BHARATFORG was trading at 1433.40. The strike last trading price was 2, which was -1 lower 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 2, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov BHARATFORG was trading at 1412.20. The strike last trading price was 2, which was -1 lower 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 2, which was -1 lower than the previous day. The implied volatity was 37.10, the open interest changed by 1 which increased total open position to 3

On 18 Nov BHARATFORG was trading at 1396.60. The strike last trading price was 3, which was -11.95 lower than the previous day. The implied volatity was 35.18, the open interest changed by 0 which decreased total open position to 2

On 11 Nov BHARATFORG was trading at 1402.10. The strike last trading price was 14.95, which was -15.05 lower 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 14.95, which was -15.05 lower 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 14.95, which was -15.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Oct BHARATFORG was trading at 1300.10. The strike last trading price was 14.95, which was -15.05 lower than the previous day. The implied volatity was 31.44, the open interest changed by 1 which increased total open position to 2

On 21 Oct BHARATFORG was trading at 1243.40. The strike last trading price was 30, which was -29.05 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 30, which was -29.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 15 Oct BHARATFORG was trading at 1232.60. The strike last trading price was 59.05, 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 59.05, 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 13 Oct BHARATFORG was trading at 1226.20. The strike last trading price was 59.05, 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 59.05, 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 59.05, which was 0 lower than the previous day. The implied volatity was 3.84, 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 59.05, which was 0 lower than the previous day. The implied volatity was 2.62, 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 59.05, 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 4.16, 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