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 1260 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1426.60	149 ₹ 74,500	15.7 7850.00	-	0 0	0 0	5 2,500
11 Dec	1407.40	149 ₹ 74,500	15.7 7850.00	-	4 2,000	-1 -500	4 2,000
10 Dec	1383.80	133.3 ₹ 66,650	-31.35 -15675.00	25.14	5 2,500	1 500	5 2,500
9 Dec	1383.30	164.65 ₹ 82,325	2.2 1100.00	-	0 0	0 0	0 0
8 Dec	1373.60	164.65 ₹ 82,325	2.2 1100.00	-	0 0	0 0	4 2,000
5 Dec	1406.00	164.65 ₹ 82,325	2.2 1100.00	-	0 0	0 0	0 0
4 Dec	1394.30	164.65 ₹ 82,325	2.2 1100.00	-	0 0	0 0	0 0

3 Dec	1406.70	164.65 ₹ 82,325	2.2 1100.00	-	0 0	0 0	0 0
2 Dec	1421.40	164.65 ₹ 82,325	2.2 1100.00	-	0 0	0 0	0 0
1 Dec	1433.00	164.65 ₹ 82,325	2.2 1100.00	-	0 0	0 0	0 0
28 Nov	1433.80	164.65 ₹ 82,325	2.2 1100.00	-	0 0	0 0	0 0
27 Nov	1433.40	164.65 ₹ 82,325	2.2 1100.00	-	0 0	1 500	0 0
26 Nov	1431.30	164.65 ₹ 82,325	2.2 1100.00	-	1 500	0 0	3 1,500
25 Nov	1409.70	162.45 ₹ 81,225	48.25 24125.00	-	0 0	0 0	0 0
24 Nov	1412.20	162.45 ₹ 81,225	48.25 24125.00	-	0 0	3 1,500	0 0
21 Nov	1410.20	162.45 ₹ 81,225	48.25 24125.00	-	6 3,000	3 1,500	3 1,500
20 Nov	1435.40	114.2 ₹ 57,100	0 0.00	-	0 0	0 0	0 0
19 Nov	1446.20	114.2 ₹ 57,100	0 0.00	-	0 0	0 0	0 0
18 Nov	1396.60	114.2 ₹ 57,100	0 0.00	-	0 0	0 0	0 0
17 Nov	1383.70	114.2 ₹ 57,100	0 0.00	-	0 0	0 0	0 0
14 Nov	1396.70	114.2 ₹ 57,100	0 0.00	-	0 0	0 0	0 0
13 Nov	1388.80	114.2 ₹ 57,100	0 0.00	-	0 0	0 0	0 0
12 Nov	1389.20	114.2 ₹ 57,100	0 0.00	-	0 0	0 0	0 0
11 Nov	1402.10	114.2 ₹ 57,100	0 0.00	-	0 0	0 0	0 0
10 Nov	1328.40	114.2 ₹ 57,100	0 0.00	-	0 0	0 0	0 0
7 Nov	1317.10	114.2 ₹ 57,100	0 0.00	-	0 0	0 0	0 0
6 Nov	1319.70	114.2 ₹ 57,100	0 0.00	-	0 0	0 0	0 0
4 Nov	1324.90	114.2 ₹ 57,100	0 0.00	-	0 0	0 0	0 0
31 Oct	1324.70	114.2 ₹ 57,100	0 0.00	-	0 0	0 0	0 0
30 Oct	1317.20	114.2 ₹ 57,100	0 0.00	-	0 0	0 0	0 0
29 Oct	1322.20	114.2 ₹ 57,100	0 0.00	-	0 0	0 0	0 0

For Bharat Forge Ltd - strike price 1260 expiring on 30DEC2025

Delta for 1260 CE is -

Historical price for 1260 CE is as follows

On 12 Dec BHARATFORG was trading at 1426.60. The strike last trading price was 149, which was 15.7 higher 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 149, which was 15.7 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 4

On 10 Dec BHARATFORG was trading at 1383.80. The strike last trading price was 133.3, which was -31.35 lower than the previous day. The implied volatity was 25.14, the open interest changed by 1 which increased total open position to 5

On 9 Dec BHARATFORG was trading at 1383.30. The strike last trading price was 164.65, which was 2.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec BHARATFORG was trading at 1373.60. The strike last trading price was 164.65, which was 2.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec BHARATFORG was trading at 1406.00. The strike last trading price was 164.65, which was 2.2 higher 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 164.65, which was 2.2 higher 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 164.65, which was 2.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec BHARATFORG was trading at 1421.40. The strike last trading price was 164.65, which was 2.2 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 164.65, which was 2.2 higher 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 164.65, which was 2.2 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 164.65, which was 2.2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 26 Nov BHARATFORG was trading at 1431.30. The strike last trading price was 164.65, which was 2.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 25 Nov BHARATFORG was trading at 1409.70. The strike last trading price was 162.45, which was 48.25 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 162.45, which was 48.25 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 21 Nov BHARATFORG was trading at 1410.20. The strike last trading price was 162.45, which was 48.25 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

On 20 Nov BHARATFORG was trading at 1435.40. The strike last trading price was 114.2, 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 19 Nov BHARATFORG was trading at 1446.20. The strike last trading price was 114.2, 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 18 Nov BHARATFORG was trading at 1396.60. The strike last trading price was 114.2, 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 17 Nov BHARATFORG was trading at 1383.70. The strike last trading price was 114.2, 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 14 Nov BHARATFORG was trading at 1396.70. The strike last trading price was 114.2, 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 13 Nov BHARATFORG was trading at 1388.80. The strike last trading price was 114.2, 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 12 Nov BHARATFORG was trading at 1389.20. The strike last trading price was 114.2, 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 11 Nov BHARATFORG was trading at 1402.10. The strike last trading price was 114.2, 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 10 Nov BHARATFORG was trading at 1328.40. The strike last trading price was 114.2, 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 7 Nov BHARATFORG was trading at 1317.10. The strike last trading price was 114.2, 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 6 Nov BHARATFORG was trading at 1319.70. The strike last trading price was 114.2, 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 4 Nov BHARATFORG was trading at 1324.90. The strike last trading price was 114.2, 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 31 Oct BHARATFORG was trading at 1324.70. The strike last trading price was 114.2, 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 114.2, 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 29 Oct BHARATFORG was trading at 1322.20. The strike last trading price was 114.2, 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

BHARATFORG 30DEC2025 1260 PE
Delta: -0.03 Vega: 0.20 Theta: -0.16 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1426.60	1.05 ₹ 525	-0.15 -75.00	30.83	9 4,500	-4 -2,000	119 59,500
11 Dec	1407.40	1.2 ₹ 600	-1.3 -650.00	28.21	42 21,000	-6 -3,000	123 61,500
10 Dec	1383.80	2.5 ₹ 1,250	0.05 25.00	28.31	3 1,500	-1 -500	129 64,500
9 Dec	1383.30	2.45 ₹ 1,225	-0.75 -375.00	27.99	138 69,000	-2 -1,000	131 65,500
8 Dec	1373.60	3.1 ₹ 1,550	1.25 625.00	26.36	78 39,000	6 3,000	133 66,500
5 Dec	1406.00	1.85 ₹ 925	-0.85 -425.00	26.50	9 4,500	3 1,500	127 63,500
4 Dec	1394.30	2.75 ₹ 1,375	0.55 275.00	28.09	40 20,000	10 5,000	124 62,000
3 Dec	1406.70	2.2 ₹ 1,100	0 0.00	27.35	103 51,500	18 9,000	107 53,500
2 Dec	1421.40	2.2 ₹ 1,100	0.6 300.00	28.29	4 2,000	-3 -1,500	89 44,500
1 Dec	1433.00	1.6 ₹ 800	-0.5 -250.00	27.12	5 2,500	-2 -1,000	93 46,500
28 Nov	1433.80	2.1 ₹ 1,050	-0.05 -25.00	27.85	14 7,000	-5 -2,500	95 47,500
27 Nov	1433.40	2.15 ₹ 1,075	-0.5 -250.00	27.66	11 5,500	1 500	100 50,000
26 Nov	1431.30	2.6 ₹ 1,300	-2.25 -1125.00	28.23	82 41,000	50 25,000	98 49,000
25 Nov	1409.70	5 ₹ 2,500	0.5 250.00	29.31	24 12,000	8 4,000	47 23,500
24 Nov	1412.20	4.45 ₹ 2,225	-0.35 -175.00	28.51	26 13,000	0 0	36 18,000
21 Nov	1410.20	4.8 ₹ 2,400	-0.85 -425.00	-	0 0	10 5,000	0 0
20 Nov	1435.40	4.8 ₹ 2,400	-0.85 -425.00	30.39	17 8,500	6 3,000	32 16,000
19 Nov	1446.20	5.65 ₹ 2,825	-3.05 -1525.00	32.13	7 3,500	1 500	26 13,000
18 Nov	1396.60	8.7 ₹ 4,350	-1.3 -650.00	30.22	6 3,000	1 500	25 12,500
17 Nov	1383.70	10 ₹ 5,000	-0.95 -475.00	29.94	3 1,500	1 500	24 12,000
14 Nov	1396.70	10.95 ₹ 5,475	-0.05 -25.00	31.40	16 8,000	6 3,000	24 12,000
13 Nov	1388.80	11 ₹ 5,500	1 500.00	29.67	9 4,500	3 1,500	17 8,500
12 Nov	1389.20	10 ₹ 5,000	-9.25 -4625.00	28.74	12 6,000	0 0	3 1,500
11 Nov	1402.10	19.25 ₹ 9,625	-11.75 -5875.00	37.79	2 1,000	1 500	2 1,000
10 Nov	1328.40	31 ₹ 15,500	-11 -5500.00	34.59	1 500	0 0	1 500
7 Nov	1317.10	42 ₹ 21,000	-10.85 -5425.00	-	0 0	1 500	0 0
6 Nov	1319.70	42 ₹ 21,000	-10.85 -5425.00	37.40	1 500	0 0	0 0
4 Nov	1324.90	52.85 ₹ 26,425	0 0.00	4.63	0 0	0 0	0 0
31 Oct	1324.70	52.85 ₹ 26,425	0 0.00	-	0 0	0 0	0 0
30 Oct	1317.20	52.85 ₹ 26,425	0 0.00	-	0 0	0 0	0 0
29 Oct	1322.20	52.85 ₹ 26,425	0 0.00	4.45	0 0	0 0	0 0

For Bharat Forge Ltd - strike price 1260 expiring on 30DEC2025

Delta for 1260 PE is -0.03

Historical price for 1260 PE is as follows

On 12 Dec BHARATFORG was trading at 1426.60. The strike last trading price was 1.05, which was -0.15 lower than the previous day. The implied volatity was 30.83, the open interest changed by -4 which decreased total open position to 119

On 11 Dec BHARATFORG was trading at 1407.40. The strike last trading price was 1.2, which was -1.3 lower than the previous day. The implied volatity was 28.21, the open interest changed by -6 which decreased total open position to 123

On 10 Dec BHARATFORG was trading at 1383.80. The strike last trading price was 2.5, which was 0.05 higher than the previous day. The implied volatity was 28.31, the open interest changed by -1 which decreased total open position to 129

On 9 Dec BHARATFORG was trading at 1383.30. The strike last trading price was 2.45, which was -0.75 lower than the previous day. The implied volatity was 27.99, the open interest changed by -2 which decreased total open position to 131

On 8 Dec BHARATFORG was trading at 1373.60. The strike last trading price was 3.1, which was 1.25 higher than the previous day. The implied volatity was 26.36, the open interest changed by 6 which increased total open position to 133

On 5 Dec BHARATFORG was trading at 1406.00. The strike last trading price was 1.85, which was -0.85 lower than the previous day. The implied volatity was 26.50, the open interest changed by 3 which increased total open position to 127

On 4 Dec BHARATFORG was trading at 1394.30. The strike last trading price was 2.75, which was 0.55 higher than the previous day. The implied volatity was 28.09, the open interest changed by 10 which increased total open position to 124

On 3 Dec BHARATFORG was trading at 1406.70. The strike last trading price was 2.2, which was 0 lower than the previous day. The implied volatity was 27.35, the open interest changed by 18 which increased total open position to 107

On 2 Dec BHARATFORG was trading at 1421.40. The strike last trading price was 2.2, which was 0.6 higher than the previous day. The implied volatity was 28.29, the open interest changed by -3 which decreased total open position to 89

On 1 Dec BHARATFORG was trading at 1433.00. The strike last trading price was 1.6, which was -0.5 lower than the previous day. The implied volatity was 27.12, the open interest changed by -2 which decreased total open position to 93

On 28 Nov BHARATFORG was trading at 1433.80. The strike last trading price was 2.1, which was -0.05 lower than the previous day. The implied volatity was 27.85, the open interest changed by -5 which decreased total open position to 95

On 27 Nov BHARATFORG was trading at 1433.40. The strike last trading price was 2.15, which was -0.5 lower than the previous day. The implied volatity was 27.66, the open interest changed by 1 which increased total open position to 100

On 26 Nov BHARATFORG was trading at 1431.30. The strike last trading price was 2.6, which was -2.25 lower than the previous day. The implied volatity was 28.23, the open interest changed by 50 which increased total open position to 98

On 25 Nov BHARATFORG was trading at 1409.70. The strike last trading price was 5, which was 0.5 higher than the previous day. The implied volatity was 29.31, the open interest changed by 8 which increased total open position to 47

On 24 Nov BHARATFORG was trading at 1412.20. The strike last trading price was 4.45, which was -0.35 lower than the previous day. The implied volatity was 28.51, the open interest changed by 0 which decreased total open position to 36

On 21 Nov BHARATFORG was trading at 1410.20. The strike last trading price was 4.8, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 20 Nov BHARATFORG was trading at 1435.40. The strike last trading price was 4.8, which was -0.85 lower than the previous day. The implied volatity was 30.39, the open interest changed by 6 which increased total open position to 32

On 19 Nov BHARATFORG was trading at 1446.20. The strike last trading price was 5.65, which was -3.05 lower than the previous day. The implied volatity was 32.13, the open interest changed by 1 which increased total open position to 26

On 18 Nov BHARATFORG was trading at 1396.60. The strike last trading price was 8.7, which was -1.3 lower than the previous day. The implied volatity was 30.22, the open interest changed by 1 which increased total open position to 25

On 17 Nov BHARATFORG was trading at 1383.70. The strike last trading price was 10, which was -0.95 lower than the previous day. The implied volatity was 29.94, the open interest changed by 1 which increased total open position to 24

On 14 Nov BHARATFORG was trading at 1396.70. The strike last trading price was 10.95, which was -0.05 lower than the previous day. The implied volatity was 31.40, the open interest changed by 6 which increased total open position to 24

On 13 Nov BHARATFORG was trading at 1388.80. The strike last trading price was 11, which was 1 higher than the previous day. The implied volatity was 29.67, the open interest changed by 3 which increased total open position to 17

On 12 Nov BHARATFORG was trading at 1389.20. The strike last trading price was 10, which was -9.25 lower than the previous day. The implied volatity was 28.74, the open interest changed by 0 which decreased total open position to 3

On 11 Nov BHARATFORG was trading at 1402.10. The strike last trading price was 19.25, which was -11.75 lower than the previous day. The implied volatity was 37.79, the open interest changed by 1 which increased total open position to 2

On 10 Nov BHARATFORG was trading at 1328.40. The strike last trading price was 31, which was -11 lower than the previous day. The implied volatity was 34.59, the open interest changed by 0 which decreased total open position to 1

On 7 Nov BHARATFORG was trading at 1317.10. The strike last trading price was 42, which was -10.85 lower 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 42, which was -10.85 lower than the previous day. The implied volatity was 37.40, 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 52.85, which was 0 lower than the previous day. The implied volatity was 4.63, 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 52.85, 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 52.85, 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 52.85, which was 0 lower than the previous day. The implied volatity was 4.45, 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