BHARATFORG

Bharat Forge Ltd

1383.3 +9.70 (0.71%)

L: 1347.5 H: 1390.8

Back to Option Chain

Historical option data for BHARATFORG
09 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 1300 CE
Delta: 0.94 Vega: 0.39 Theta: -0.51 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1383.30	96.9 ₹ 48,450	8.55 4275.00	19.22	8 4,000	-3 -1,500	58 29,000
8 Dec	1373.60	88.35 ₹ 44,175	-25.1 -12550.00	27.37	14 7,000	2 1,000	62 31,000
5 Dec	1406.00	113.45 ₹ 56,725	5.3 2650.00	19.72	5 2,500	1 500	57 28,500
4 Dec	1394.30	107.4 ₹ 53,700	-38.35 -19175.00	-	30 15,000	8 4,000	57 28,500
3 Dec	1406.70	145.75 ₹ 72,875	0.25 125.00	-	0 0	0 0	0 0
2 Dec	1421.40	145.75 ₹ 72,875	0.25 125.00	-	0 0	-2 -1,000	0 0
1 Dec	1433.00	145.75 ₹ 72,875	0.25 125.00	28.47	9 4,500	-2 -1,000	49 24,500
28 Nov	1433.80	145.5 ₹ 72,750	-1.3 -650.00	-	0 0	1 500	0 0
27 Nov	1433.40	145.5 ₹ 72,750	-1.3 -650.00	19.17	22 11,000	1 500	51 25,500
26 Nov	1431.30	146.6 ₹ 73,300	16.05 8025.00	14.49	21 10,500	1 500	49 24,500

25 Nov	1409.70	130.55 ₹ 65,275	-9.45 -4725.00	27.50	26 13,000	17 8,500	47 23,500
24 Nov	1412.20	140 ₹ 70,000	15 7500.00	33.18	3 1,500	-1 -500	28 14,000
21 Nov	1410.20	125 ₹ 62,500	-24 -12000.00	16.17	20 10,000	18 9,000	29 14,500
20 Nov	1435.40	149 ₹ 74,500	46 23000.00	-	5 2,500	0 0	10 5,000
19 Nov	1446.20	103 ₹ 51,500	-6.75 -3375.00	-	0 0	1 500	0 0
18 Nov	1396.60	103 ₹ 51,500	-6.75 -3375.00	-	2 1,000	0 0	9 4,500
17 Nov	1383.70	109.75 ₹ 54,875	8.75 4375.00	19.93	1 500	0 0	9 4,500
14 Nov	1396.70	101 ₹ 50,500	-15 -7500.00	-	1 500	0 0	10 5,000
13 Nov	1388.80	116 ₹ 58,000	16 8000.00	24.03	1 500	0 0	9 4,500
12 Nov	1389.20	100 ₹ 50,000	35 17500.00	-	0 0	4 2,000	0 0
11 Nov	1402.10	100 ₹ 50,000	35 17500.00	-	20 10,000	4 2,000	9 4,500
10 Nov	1328.40	65 ₹ 32,500	4 2000.00	20.56	2 1,000	0 0	5 2,500
7 Nov	1317.10	61 ₹ 30,500	-31.4 -15700.00	20.45	6 3,000	5 2,500	5 2,500
6 Nov	1319.70	92.4 ₹ 46,200	0 0.00	-	0 0	0 0	0 0
4 Nov	1324.90	92.4 ₹ 46,200	0 0.00	-	0 0	0 0	0 0
31 Oct	1324.70	92.4 ₹ 46,200	0 0.00	-	0 0	0 0	0 0
30 Oct	1317.20	92.4 ₹ 46,200	0 0.00	-	0 0	0 0	0 0

For Bharat Forge Ltd - strike price 1300 expiring on 30DEC2025

Delta for 1300 CE is 0.94

Historical price for 1300 CE is as follows

On 9 Dec BHARATFORG was trading at 1383.30. The strike last trading price was 96.9, which was 8.55 higher than the previous day. The implied volatity was 19.22, the open interest changed by -3 which decreased total open position to 58

On 8 Dec BHARATFORG was trading at 1373.60. The strike last trading price was 88.35, which was -25.1 lower than the previous day. The implied volatity was 27.37, the open interest changed by 2 which increased total open position to 62

On 5 Dec BHARATFORG was trading at 1406.00. The strike last trading price was 113.45, which was 5.3 higher than the previous day. The implied volatity was 19.72, the open interest changed by 1 which increased total open position to 57

On 4 Dec BHARATFORG was trading at 1394.30. The strike last trading price was 107.4, which was -38.35 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 57

On 3 Dec BHARATFORG was trading at 1406.70. The strike last trading price was 145.75, which was 0.25 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 145.75, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 1 Dec BHARATFORG was trading at 1433.00. The strike last trading price was 145.75, which was 0.25 higher than the previous day. The implied volatity was 28.47, the open interest changed by -2 which decreased total open position to 49

On 28 Nov BHARATFORG was trading at 1433.80. The strike last trading price was 145.5, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov BHARATFORG was trading at 1433.40. The strike last trading price was 145.5, which was -1.3 lower than the previous day. The implied volatity was 19.17, the open interest changed by 1 which increased total open position to 51

On 26 Nov BHARATFORG was trading at 1431.30. The strike last trading price was 146.6, which was 16.05 higher than the previous day. The implied volatity was 14.49, the open interest changed by 1 which increased total open position to 49

On 25 Nov BHARATFORG was trading at 1409.70. The strike last trading price was 130.55, which was -9.45 lower than the previous day. The implied volatity was 27.50, the open interest changed by 17 which increased total open position to 47

On 24 Nov BHARATFORG was trading at 1412.20. The strike last trading price was 140, which was 15 higher than the previous day. The implied volatity was 33.18, the open interest changed by -1 which decreased total open position to 28

On 21 Nov BHARATFORG was trading at 1410.20. The strike last trading price was 125, which was -24 lower than the previous day. The implied volatity was 16.17, the open interest changed by 18 which increased total open position to 29

On 20 Nov BHARATFORG was trading at 1435.40. The strike last trading price was 149, which was 46 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 19 Nov BHARATFORG was trading at 1446.20. The strike last trading price was 103, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov BHARATFORG was trading at 1396.60. The strike last trading price was 103, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 17 Nov BHARATFORG was trading at 1383.70. The strike last trading price was 109.75, which was 8.75 higher than the previous day. The implied volatity was 19.93, the open interest changed by 0 which decreased total open position to 9

On 14 Nov BHARATFORG was trading at 1396.70. The strike last trading price was 101, which was -15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 13 Nov BHARATFORG was trading at 1388.80. The strike last trading price was 116, which was 16 higher than the previous day. The implied volatity was 24.03, the open interest changed by 0 which decreased total open position to 9

On 12 Nov BHARATFORG was trading at 1389.20. The strike last trading price was 100, which was 35 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 11 Nov BHARATFORG was trading at 1402.10. The strike last trading price was 100, which was 35 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 9

On 10 Nov BHARATFORG was trading at 1328.40. The strike last trading price was 65, which was 4 higher than the previous day. The implied volatity was 20.56, the open interest changed by 0 which decreased total open position to 5

On 7 Nov BHARATFORG was trading at 1317.10. The strike last trading price was 61, which was -31.4 lower than the previous day. The implied volatity was 20.45, the open interest changed by 5 which increased total open position to 5

On 6 Nov BHARATFORG was trading at 1319.70. The strike last trading price was 92.4, 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 92.4, 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 92.4, 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 92.4, 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 1300 PE
Delta: -0.13 Vega: 0.71 Theta: -0.41 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1383.30	6.1 ₹ 3,050	-1.45 -725.00	27.18	426 2,13,000	4 2,000	532 2,66,000
8 Dec	1373.60	7.45 ₹ 3,725	3.65 1825.00	25.27	493 2,46,500	36 18,000	529 2,64,500
5 Dec	1406.00	3.8 ₹ 1,900	-2.1 -1050.00	24.23	252 1,26,000	155 77,500	493 2,46,500
4 Dec	1394.30	5.9 ₹ 2,950	0.8 400.00	26.87	152 76,000	27 13,500	337 1,68,500
3 Dec	1406.70	4.9 ₹ 2,450	1 500.00	26.27	415 2,07,500	11 5,500	310 1,55,000
2 Dec	1421.40	3.85 ₹ 1,925	0.5 250.00	25.99	66 33,000	6 3,000	300 1,50,000
1 Dec	1433.00	3.3 ₹ 1,650	-0.65 -325.00	25.55	146 73,000	67 33,500	294 1,47,000
28 Nov	1433.80	3.75 ₹ 1,875	-0.5 -250.00	26.00	77 38,500	-5 -2,500	228 1,14,000
27 Nov	1433.40	4.1 ₹ 2,050	-1.1 -550.00	25.77	60 30,000	-13 -6,500	233 1,16,500
26 Nov	1431.30	5.25 ₹ 2,625	-3.4 -1700.00	27.32	127 63,500	-3 -1,500	246 1,23,000
25 Nov	1409.70	9.3 ₹ 4,650	1.3 650.00	28.39	120 60,000	32 16,000	249 1,24,500
24 Nov	1412.20	8.75 ₹ 4,375	-1.4 -700.00	27.95	101 50,500	-1 -500	218 1,09,000
21 Nov	1410.20	9.95 ₹ 4,975	1.6 800.00	27.78	107 53,500	1 500	221 1,10,500
20 Nov	1435.40	8.1 ₹ 4,050	-0.9 -450.00	29.08	54 27,000	-3 -1,500	218 1,09,000
19 Nov	1446.20	9.3 ₹ 4,650	-5.35 -2675.00	30.96	189 94,500	28 14,000	222 1,11,000
18 Nov	1396.60	14.75 ₹ 7,375	-2.8 -1400.00	29.46	63 31,500	9 4,500	195 97,500
17 Nov	1383.70	17.7 ₹ 8,850	1.85 925.00	29.88	75 37,500	31 15,500	180 90,000
14 Nov	1396.70	15.25 ₹ 7,625	-3.2 -1600.00	28.90	44 22,000	16 8,000	149 74,500
13 Nov	1388.80	18.45 ₹ 9,225	-1.55 -775.00	29.17	19 9,500	9 4,500	132 66,000
12 Nov	1389.20	20 ₹ 10,000	2.35 1175.00	30.34	57 28,500	41 20,500	122 61,000
11 Nov	1402.10	19 ₹ 9,500	-25.2 -12600.00	31.25	163 81,500	60 30,000	81 40,500
10 Nov	1328.40	44.2 ₹ 22,100	-5.8 -2900.00	33.03	33 16,500	20 10,000	21 10,500
7 Nov	1317.10	50 ₹ 25,000	-20.65 -10325.00	33.70	1 500	0 0	0 0
6 Nov	1319.70	70.65 ₹ 35,325	0 0.00	2.00	0 0	0 0	0 0
4 Nov	1324.90	70.65 ₹ 35,325	0 0.00	2.49	0 0	0 0	0 0
31 Oct	1324.70	70.65 ₹ 35,325	0 0.00	-	0 0	0 0	0 0
30 Oct	1317.20	70.65 ₹ 35,325	0 0.00	2.19	0 0	0 0	0 0

For Bharat Forge Ltd - strike price 1300 expiring on 30DEC2025

Delta for 1300 PE is -0.13

Historical price for 1300 PE is as follows

On 9 Dec BHARATFORG was trading at 1383.30. The strike last trading price was 6.1, which was -1.45 lower than the previous day. The implied volatity was 27.18, the open interest changed by 4 which increased total open position to 532

On 8 Dec BHARATFORG was trading at 1373.60. The strike last trading price was 7.45, which was 3.65 higher than the previous day. The implied volatity was 25.27, the open interest changed by 36 which increased total open position to 529

On 5 Dec BHARATFORG was trading at 1406.00. The strike last trading price was 3.8, which was -2.1 lower than the previous day. The implied volatity was 24.23, the open interest changed by 155 which increased total open position to 493

On 4 Dec BHARATFORG was trading at 1394.30. The strike last trading price was 5.9, which was 0.8 higher than the previous day. The implied volatity was 26.87, the open interest changed by 27 which increased total open position to 337

On 3 Dec BHARATFORG was trading at 1406.70. The strike last trading price was 4.9, which was 1 higher than the previous day. The implied volatity was 26.27, the open interest changed by 11 which increased total open position to 310

On 2 Dec BHARATFORG was trading at 1421.40. The strike last trading price was 3.85, which was 0.5 higher than the previous day. The implied volatity was 25.99, the open interest changed by 6 which increased total open position to 300

On 1 Dec BHARATFORG was trading at 1433.00. The strike last trading price was 3.3, which was -0.65 lower than the previous day. The implied volatity was 25.55, the open interest changed by 67 which increased total open position to 294

On 28 Nov BHARATFORG was trading at 1433.80. The strike last trading price was 3.75, which was -0.5 lower than the previous day. The implied volatity was 26.00, the open interest changed by -5 which decreased total open position to 228

On 27 Nov BHARATFORG was trading at 1433.40. The strike last trading price was 4.1, which was -1.1 lower than the previous day. The implied volatity was 25.77, the open interest changed by -13 which decreased total open position to 233

On 26 Nov BHARATFORG was trading at 1431.30. The strike last trading price was 5.25, which was -3.4 lower than the previous day. The implied volatity was 27.32, the open interest changed by -3 which decreased total open position to 246

On 25 Nov BHARATFORG was trading at 1409.70. The strike last trading price was 9.3, which was 1.3 higher than the previous day. The implied volatity was 28.39, the open interest changed by 32 which increased total open position to 249

On 24 Nov BHARATFORG was trading at 1412.20. The strike last trading price was 8.75, which was -1.4 lower than the previous day. The implied volatity was 27.95, the open interest changed by -1 which decreased total open position to 218

On 21 Nov BHARATFORG was trading at 1410.20. The strike last trading price was 9.95, which was 1.6 higher than the previous day. The implied volatity was 27.78, the open interest changed by 1 which increased total open position to 221

On 20 Nov BHARATFORG was trading at 1435.40. The strike last trading price was 8.1, which was -0.9 lower than the previous day. The implied volatity was 29.08, the open interest changed by -3 which decreased total open position to 218

On 19 Nov BHARATFORG was trading at 1446.20. The strike last trading price was 9.3, which was -5.35 lower than the previous day. The implied volatity was 30.96, the open interest changed by 28 which increased total open position to 222

On 18 Nov BHARATFORG was trading at 1396.60. The strike last trading price was 14.75, which was -2.8 lower than the previous day. The implied volatity was 29.46, the open interest changed by 9 which increased total open position to 195

On 17 Nov BHARATFORG was trading at 1383.70. The strike last trading price was 17.7, which was 1.85 higher than the previous day. The implied volatity was 29.88, the open interest changed by 31 which increased total open position to 180

On 14 Nov BHARATFORG was trading at 1396.70. The strike last trading price was 15.25, which was -3.2 lower than the previous day. The implied volatity was 28.90, the open interest changed by 16 which increased total open position to 149

On 13 Nov BHARATFORG was trading at 1388.80. The strike last trading price was 18.45, which was -1.55 lower than the previous day. The implied volatity was 29.17, the open interest changed by 9 which increased total open position to 132

On 12 Nov BHARATFORG was trading at 1389.20. The strike last trading price was 20, which was 2.35 higher than the previous day. The implied volatity was 30.34, the open interest changed by 41 which increased total open position to 122

On 11 Nov BHARATFORG was trading at 1402.10. The strike last trading price was 19, which was -25.2 lower than the previous day. The implied volatity was 31.25, the open interest changed by 60 which increased total open position to 81

On 10 Nov BHARATFORG was trading at 1328.40. The strike last trading price was 44.2, which was -5.8 lower than the previous day. The implied volatity was 33.03, the open interest changed by 20 which increased total open position to 21

On 7 Nov BHARATFORG was trading at 1317.10. The strike last trading price was 50, which was -20.65 lower than the previous day. The implied volatity was 33.70, 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 70.65, which was 0 lower than the previous day. The implied volatity was 2.00, 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 70.65, which was 0 lower than the previous day. The implied volatity was 2.49, 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 70.65, 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 70.65, which was 0 lower than the previous day. The implied volatity was 2.19, 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