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 1220 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1426.60	159 ₹ 79,500	-46 -23000.00	-	0 0	0 0	5 2,500
11 Dec	1407.40	159 ₹ 79,500	-46 -23000.00	-	0 0	0 0	5 2,500
10 Dec	1383.80	159 ₹ 79,500	-46 -23000.00	-	0 0	0 0	5 2,500
9 Dec	1383.30	159 ₹ 79,500	-46 -23000.00	-	1 500	0 0	6 3,000
8 Dec	1373.60	205 ₹ 1,02,500	-25.15 -12575.00	-	0 0	0 0	6 3,000
5 Dec	1406.00	205 ₹ 1,02,500	-25.15 -12575.00	-	0 0	0 0	0 0

4 Dec	1394.30	205 ₹ 1,02,500	-25.15 -12575.00	-	0 0	0 0	0 0
3 Dec	1406.70	205 ₹ 1,02,500	-25.15 -12575.00	-	0 0	0 0	0 0
1 Dec	1433.00	205 ₹ 1,02,500	-25.15 -12575.00	-	0 0	0 0	0 0
28 Nov	1433.80	205 ₹ 1,02,500	-25.15 -12575.00	-	0 0	0 0	0 0
27 Nov	1433.40	205 ₹ 1,02,500	-25.15 -12575.00	-	0 0	0 0	0 0
26 Nov	1431.30	205 ₹ 1,02,500	-25.15 -12575.00	-	0 0	0 0	0 0
25 Nov	1409.70	205 ₹ 1,02,500	-25.15 -12575.00	-	0 0	0 0	0 0
24 Nov	1412.20	205 ₹ 1,02,500	-25.15 -12575.00	-	0 0	2 1,000	0 0
21 Nov	1410.20	205 ₹ 1,02,500	-25.15 -12575.00	29.80	2 1,000	0 0	4 2,000
20 Nov	1435.40	230.15 ₹ 1,15,075	67.65 33825.00	-	1 500	0 0	3 1,500
19 Nov	1446.20	162.5 ₹ 81,250	-24.5 -12250.00	-	0 0	0 0	0 0
18 Nov	1396.60	162.5 ₹ 81,250	-24.5 -12250.00	-	0 0	0 0	0 0
14 Nov	1396.70	162.5 ₹ 81,250	-24.5 -12250.00	-	1 500	0 0	2 1,000
13 Nov	1388.80	187 ₹ 93,500	47.9 23950.00	-	2 1,000	0 0	0 0
12 Nov	1389.20	139.1 ₹ 69,550	0 0.00	-	0 0	0 0	0 0
11 Nov	1402.10	139.1 ₹ 69,550	0 0.00	-	0 0	0 0	0 0
10 Nov	1328.40	139.1 ₹ 69,550	0 0.00	-	0 0	0 0	0 0
7 Nov	1317.10	139.1 ₹ 69,550	0 0.00	-	0 0	0 0	0 0
6 Nov	1319.70	139.1 ₹ 69,550	0 0.00	-	0 0	0 0	0 0
4 Nov	1324.90	139.1 ₹ 69,550	0 0.00	-	0 0	0 0	0 0
31 Oct	1324.70	139.1 ₹ 69,550	0 0.00	-	0 0	0 0	0 0
30 Oct	1317.20	139.1 ₹ 69,550	0 0.00	-	0 0	0 0	0 0
29 Oct	1322.20	139.1 ₹ 69,550	0 0.00	-	0 0	0 0	0 0

For Bharat Forge Ltd - strike price 1220 expiring on 30DEC2025

Delta for 1220 CE is -

Historical price for 1220 CE is as follows

On 12 Dec BHARATFORG was trading at 1426.60. The strike last trading price was 159, which was -46 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 11 Dec BHARATFORG was trading at 1407.40. The strike last trading price was 159, which was -46 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 10 Dec BHARATFORG was trading at 1383.80. The strike last trading price was 159, which was -46 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 9 Dec BHARATFORG was trading at 1383.30. The strike last trading price was 159, which was -46 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 8 Dec BHARATFORG was trading at 1373.60. The strike last trading price was 205, which was -25.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 5 Dec BHARATFORG was trading at 1406.00. The strike last trading price was 205, which was -25.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec BHARATFORG was trading at 1394.30. The strike last trading price was 205, which was -25.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec BHARATFORG was trading at 1406.70. The strike last trading price was 205, which was -25.15 lower 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 205, which was -25.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov BHARATFORG was trading at 1433.80. The strike last trading price was 205, which was -25.15 lower 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 205, which was -25.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov BHARATFORG was trading at 1431.30. The strike last trading price was 205, which was -25.15 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 205, which was -25.15 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 205, which was -25.15 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 21 Nov BHARATFORG was trading at 1410.20. The strike last trading price was 205, which was -25.15 lower than the previous day. The implied volatity was 29.80, the open interest changed by 0 which decreased total open position to 4

On 20 Nov BHARATFORG was trading at 1435.40. The strike last trading price was 230.15, which was 67.65 higher than the previous day. The implied volatity was -, 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 162.5, which was -24.5 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 162.5, which was -24.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov BHARATFORG was trading at 1396.70. The strike last trading price was 162.5, which was -24.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 13 Nov BHARATFORG was trading at 1388.80. The strike last trading price was 187, which was 47.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov BHARATFORG was trading at 1389.20. The strike last trading price was 139.1, 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 139.1, 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 139.1, 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 Nov BHARATFORG was trading at 1317.10. The strike last trading price was 139.1, 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 Nov BHARATFORG was trading at 1319.70. The strike last trading price was 139.1, 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 Nov BHARATFORG was trading at 1324.90. The strike last trading price was 139.1, 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 Oct BHARATFORG was trading at 1324.70. The strike last trading price was 139.1, 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 Oct BHARATFORG was trading at 1317.20. The strike last trading price was 139.1, 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 139.1, 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 1220 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1426.60	0.65 ₹ 325	-0.6 -300.00	-	0 0	0 0	27 13,500
11 Dec	1407.40	0.65 ₹ 325	-0.6 -300.00	31.39	3 1,500	-1 -500	27 13,500
10 Dec	1383.80	1.25 ₹ 625	-0.45 -225.00	-	0 0	0 0	28 14,000
9 Dec	1383.30	1.25 ₹ 625	-0.45 -225.00	29.72	19 9,500	4 2,000	19 9,500
8 Dec	1373.60	1.7 ₹ 850	0.4 200.00	29.44	14 7,000	6 3,000	16 8,000
5 Dec	1406.00	1.3 ₹ 650	0 0.00	-	0 0	0 0	0 0
4 Dec	1394.30	1.3 ₹ 650	0 0.00	-	0 0	0 0	0 0
3 Dec	1406.70	1.3 ₹ 650	0 0.00	-	0 0	0 0	0 0
1 Dec	1433.00	1.3 ₹ 650	0 0.00	31.51	1 500	0 0	11 5,500
28 Nov	1433.80	1.3 ₹ 650	-1.3 -650.00	-	0 0	0 0	0 0
27 Nov	1433.40	1.3 ₹ 650	-1.3 -650.00	29.73	7 3,500	0 0	11 5,500
26 Nov	1431.30	2.6 ₹ 1,300	-4.4 -2200.00	-	0 0	0 0	0 0
25 Nov	1409.70	2.6 ₹ 1,300	-4.4 -2200.00	-	0 0	0 0	0 0
24 Nov	1412.20	2.6 ₹ 1,300	-4.4 -2200.00	30.34	1 500	0 0	11 5,500
21 Nov	1410.20	7 ₹ 3,500	2.35 1175.00	-	0 0	0 0	0 0
20 Nov	1435.40	7 ₹ 3,500	2.35 1175.00	-	0 0	0 0	0 0
19 Nov	1446.20	7 ₹ 3,500	2.35 1175.00	-	0 0	0 0	0 0
18 Nov	1396.60	7 ₹ 3,500	2.35 1175.00	-	0 0	0 0	0 0
14 Nov	1396.70	7 ₹ 3,500	2.35 1175.00	-	0 0	4 2,000	0 0
13 Nov	1388.80	7 ₹ 3,500	2.35 1175.00	31.13	6 3,000	0 0	7 3,500
12 Nov	1389.20	4.65 ₹ 2,325	-14.95 -7475.00	27.98	1 500	0 0	8 4,000
11 Nov	1402.10	19.6 ₹ 9,800	-4.4 -2200.00	-	0 0	5 2,500	0 0
10 Nov	1328.40	19.6 ₹ 9,800	-4.4 -2200.00	34.06	8 4,000	1 500	4 2,000
7 Nov	1317.10	24 ₹ 12,000	2 1000.00	-	0 0	1 500	0 0
6 Nov	1319.70	24 ₹ 12,000	2 1000.00	34.15	1 500	0 0	2 1,000
4 Nov	1324.90	22 ₹ 11,000	2 1000.00	33.05	1 500	0 0	1 500
31 Oct	1324.70	38.2 ₹ 19,100	0 0.00	-	0 0	0 0	0 0
30 Oct	1317.20	38.2 ₹ 19,100	0 0.00	6.27	0 0	0 0	0 0
29 Oct	1322.20	38.2 ₹ 19,100	0 0.00	6.45	0 0	0 0	0 0

For Bharat Forge Ltd - strike price 1220 expiring on 30DEC2025

Delta for 1220 PE is -

Historical price for 1220 PE is as follows

On 12 Dec BHARATFORG was trading at 1426.60. The strike last trading price was 0.65, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27

On 11 Dec BHARATFORG was trading at 1407.40. The strike last trading price was 0.65, which was -0.6 lower than the previous day. The implied volatity was 31.39, the open interest changed by -1 which decreased total open position to 27

On 10 Dec BHARATFORG was trading at 1383.80. The strike last trading price was 1.25, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 9 Dec BHARATFORG was trading at 1383.30. The strike last trading price was 1.25, which was -0.45 lower than the previous day. The implied volatity was 29.72, the open interest changed by 4 which increased total open position to 19

On 8 Dec BHARATFORG was trading at 1373.60. The strike last trading price was 1.7, which was 0.4 higher than the previous day. The implied volatity was 29.44, the open interest changed by 6 which increased total open position to 16

On 5 Dec BHARATFORG was trading at 1406.00. The strike last trading price was 1.3, 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 Dec BHARATFORG was trading at 1394.30. The strike last trading price was 1.3, 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 Dec BHARATFORG was trading at 1406.70. The strike last trading price was 1.3, 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 Dec BHARATFORG was trading at 1433.00. The strike last trading price was 1.3, which was 0 lower than the previous day. The implied volatity was 31.51, the open interest changed by 0 which decreased total open position to 11

On 28 Nov BHARATFORG was trading at 1433.80. The strike last trading price was 1.3, which was -1.3 lower 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 1.3, which was -1.3 lower than the previous day. The implied volatity was 29.73, the open interest changed by 0 which decreased total open position to 11

On 26 Nov BHARATFORG was trading at 1431.30. The strike last trading price was 2.6, which was -4.4 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 2.6, which was -4.4 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 2.6, which was -4.4 lower than the previous day. The implied volatity was 30.34, the open interest changed by 0 which decreased total open position to 11

On 21 Nov BHARATFORG was trading at 1410.20. The strike last trading price was 7, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov BHARATFORG was trading at 1435.40. The strike last trading price was 7, which was 2.35 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 7, which was 2.35 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 7, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov BHARATFORG was trading at 1396.70. The strike last trading price was 7, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 13 Nov BHARATFORG was trading at 1388.80. The strike last trading price was 7, which was 2.35 higher than the previous day. The implied volatity was 31.13, the open interest changed by 0 which decreased total open position to 7

On 12 Nov BHARATFORG was trading at 1389.20. The strike last trading price was 4.65, which was -14.95 lower than the previous day. The implied volatity was 27.98, the open interest changed by 0 which decreased total open position to 8

On 11 Nov BHARATFORG was trading at 1402.10. The strike last trading price was 19.6, which was -4.4 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 10 Nov BHARATFORG was trading at 1328.40. The strike last trading price was 19.6, which was -4.4 lower than the previous day. The implied volatity was 34.06, the open interest changed by 1 which increased total open position to 4

On 7 Nov BHARATFORG was trading at 1317.10. The strike last trading price was 24, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 6 Nov BHARATFORG was trading at 1319.70. The strike last trading price was 24, which was 2 higher than the previous day. The implied volatity was 34.15, the open interest changed by 0 which decreased total open position to 2

On 4 Nov BHARATFORG was trading at 1324.90. The strike last trading price was 22, which was 2 higher than the previous day. The implied volatity was 33.05, the open interest changed by 0 which decreased total open position to 1

On 31 Oct BHARATFORG was trading at 1324.70. The strike last trading price was 38.2, 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 Oct BHARATFORG was trading at 1317.20. The strike last trading price was 38.2, which was 0 lower than the previous day. The implied volatity was 6.27, 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 38.2, which was 0 lower than the previous day. The implied volatity was 6.45, 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