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 1340 CE
Delta: 0.78 Vega: 0.98 Theta: -0.81 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1383.30	65.25 ₹ 32,625	8.85 4425.00	22.74	233 1,16,500	27 13,500	68 34,000
8 Dec	1373.60	56.75 ₹ 28,375	-24.25 -12125.00	25.28	66 33,000	13 6,500	38 19,000
5 Dec	1406.00	81.15 ₹ 40,575	5.65 2825.00	23.40	19 9,500	3 1,500	27 13,500
4 Dec	1394.30	73.95 ₹ 36,975	-7.9 -3950.00	14.20	35 17,500	11 5,500	22 11,000
3 Dec	1406.70	81.85 ₹ 40,925	-26.35 -13175.00	13.76	11 5,500	3 1,500	10 5,000
2 Dec	1421.40	108.2 ₹ 54,100	-1.3 -650.00	-	0 0	0 0	0 0
1 Dec	1433.00	108.2 ₹ 54,100	-1.3 -650.00	-	0 0	0 0	0 0
28 Nov	1433.80	108.2 ₹ 54,100	-1.3 -650.00	-	0 0	2 1,000	0 0
27 Nov	1433.40	108.2 ₹ 54,100	-1.3 -650.00	18.97	9 4,500	2 1,000	7 3,500
26 Nov	1431.30	109.5 ₹ 54,750	6 3000.00	-	0 0	0 0	0 0
25 Nov	1409.70	109.5 ₹ 54,750	6 3000.00	-	0 0	0 0	0 0
24 Nov	1412.20	109.5 ₹ 54,750	6 3000.00	32.79	2 1,000	0 0	5 2,500
21 Nov	1410.20	103.5 ₹ 51,750	-14.3 -7150.00	28.39	6 3,000	1 500	2 1,000
20 Nov	1435.40	117.8 ₹ 58,900	58.75 29375.00	-	0 0	1 500	0 0
19 Nov	1446.20	117.8 ₹ 58,900	58.75 29375.00	-	6 3,000	1 500	1 500
18 Nov	1396.60	59.05 ₹ 29,525	-14.65 -7325.00	-	0 0	0 0	0 0
17 Nov	1383.70	59.05 ₹ 29,525	-14.65 -7325.00	-	0 0	0 0	0 0
14 Nov	1396.70	59.05 ₹ 29,525	-14.65 -7325.00	-	0 0	0 0	0 0
13 Nov	1388.80	59.05 ₹ 29,525	-14.65 -7325.00	-	0 0	0 0	0 0
12 Nov	1389.20	59.05 ₹ 29,525	-14.65 -7325.00	-	0 0	0 0	0 0
11 Nov	1402.10	59.05 ₹ 29,525	-14.65 -7325.00	-	2 1,000	1 500	1 500
10 Nov	1328.40	73.7 ₹ 36,850	0 0.00	-	0 0	0 0	0 0
7 Nov	1317.10	73.7 ₹ 36,850	0 0.00	0.22	0 0	0 0	0 0

31 Oct	1324.70	73.7 ₹ 36,850	0 0.00	-	0 0	0 0	0 0
30 Oct	1317.20	73.7 ₹ 36,850	0 0.00	-	0 0	0 0	0 0

For Bharat Forge Ltd - strike price 1340 expiring on 30DEC2025

Delta for 1340 CE is 0.78

Historical price for 1340 CE is as follows

On 9 Dec BHARATFORG was trading at 1383.30. The strike last trading price was 65.25, which was 8.85 higher than the previous day. The implied volatity was 22.74, the open interest changed by 27 which increased total open position to 68

On 8 Dec BHARATFORG was trading at 1373.60. The strike last trading price was 56.75, which was -24.25 lower than the previous day. The implied volatity was 25.28, the open interest changed by 13 which increased total open position to 38

On 5 Dec BHARATFORG was trading at 1406.00. The strike last trading price was 81.15, which was 5.65 higher than the previous day. The implied volatity was 23.40, the open interest changed by 3 which increased total open position to 27

On 4 Dec BHARATFORG was trading at 1394.30. The strike last trading price was 73.95, which was -7.9 lower than the previous day. The implied volatity was 14.20, the open interest changed by 11 which increased total open position to 22

On 3 Dec BHARATFORG was trading at 1406.70. The strike last trading price was 81.85, which was -26.35 lower than the previous day. The implied volatity was 13.76, the open interest changed by 3 which increased total open position to 10

On 2 Dec BHARATFORG was trading at 1421.40. The strike last trading price was 108.2, 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 1 Dec BHARATFORG was trading at 1433.00. The strike last trading price was 108.2, 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 28 Nov BHARATFORG was trading at 1433.80. The strike last trading price was 108.2, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 27 Nov BHARATFORG was trading at 1433.40. The strike last trading price was 108.2, which was -1.3 lower than the previous day. The implied volatity was 18.97, the open interest changed by 2 which increased total open position to 7

On 26 Nov BHARATFORG was trading at 1431.30. The strike last trading price was 109.5, which was 6 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 109.5, which was 6 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 109.5, which was 6 higher than the previous day. The implied volatity was 32.79, the open interest changed by 0 which decreased total open position to 5

On 21 Nov BHARATFORG was trading at 1410.20. The strike last trading price was 103.5, which was -14.3 lower than the previous day. The implied volatity was 28.39, the open interest changed by 1 which increased total open position to 2

On 20 Nov BHARATFORG was trading at 1435.40. The strike last trading price was 117.8, which was 58.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov BHARATFORG was trading at 1446.20. The strike last trading price was 117.8, which was 58.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 18 Nov BHARATFORG was trading at 1396.60. The strike last trading price was 59.05, which was -14.65 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 59.05, which was -14.65 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 59.05, which was -14.65 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 59.05, which was -14.65 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 59.05, which was -14.65 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 59.05, which was -14.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 10 Nov BHARATFORG was trading at 1328.40. The strike last trading price was 73.7, 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 73.7, which was 0 lower than the previous day. The implied volatity was 0.22, 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 73.7, 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 73.7, 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 1340 PE
Delta: -0.24 Vega: 1.05 Theta: -0.54 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1383.30	12.8 ₹ 6,400	-3.8 -1900.00	25.73	1,334 6,67,000	-32 -16,000	267 1,33,500
8 Dec	1373.60	16.7 ₹ 8,350	7.75 3875.00	24.69	752 3,76,000	104 52,000	284 1,42,000
5 Dec	1406.00	9.1 ₹ 4,550	-3.8 -1900.00	23.50	188 94,000	2 1,000	180 90,000
4 Dec	1394.30	12.35 ₹ 6,175	1.6 800.00	26.12	168 84,000	11 5,500	179 89,500
3 Dec	1406.70	10.85 ₹ 5,425	2.4 1200.00	25.85	203 1,01,500	-2 -1,000	169 84,500
2 Dec	1421.40	8.6 ₹ 4,300	1.3 650.00	25.43	93 46,500	10 5,000	172 86,000
1 Dec	1433.00	7.4 ₹ 3,700	-0.65 -325.00	24.88	85 42,500	3 1,500	162 81,000
28 Nov	1433.80	7.95 ₹ 3,975	-0.8 -400.00	25.35	104 52,000	19 9,500	160 80,000
27 Nov	1433.40	8.8 ₹ 4,400	-1.2 -600.00	25.35	125 62,500	3 1,500	140 70,000
26 Nov	1431.30	9.75 ₹ 4,875	-6.1 -3050.00	26.19	127 63,500	-8 -4,000	136 68,000
25 Nov	1409.70	16.45 ₹ 8,225	0.65 325.00	27.53	85 42,500	17 8,500	142 71,000
24 Nov	1412.20	16 ₹ 8,000	-1.95 -975.00	27.43	107 53,500	9 4,500	125 62,500
21 Nov	1410.20	18.1 ₹ 9,050	4.05 2025.00	27.58	99 49,500	-4 -2,000	101 50,500
20 Nov	1435.40	13.7 ₹ 6,850	-0.9 -450.00	28.08	67 33,500	29 14,500	95 47,500
19 Nov	1446.20	15.35 ₹ 7,675	-9.35 -4675.00	30.16	89 44,500	52 26,000	65 32,500
18 Nov	1396.60	24.85 ₹ 12,425	-23.15 -11575.00	29.35	13 6,500	10 5,000	12 6,000
17 Nov	1383.70	48 ₹ 24,000	-43.5 -21750.00	-	0 0	0 0	0 0
14 Nov	1396.70	48 ₹ 24,000	-43.5 -21750.00	-	0 0	0 0	0 0
13 Nov	1388.80	48 ₹ 24,000	-43.5 -21750.00	-	0 0	0 0	0 0
12 Nov	1389.20	48 ₹ 24,000	-43.5 -21750.00	-	0 0	2 1,000	0 0
11 Nov	1402.10	48 ₹ 24,000	-43.5 -21750.00	41.31	2 1,000	0 0	0 0
10 Nov	1328.40	91.5 ₹ 45,750	0 0.00	0.54	0 0	0 0	0 0
7 Nov	1317.10	91.5 ₹ 45,750	0 0.00	-	0 0	0 0	0 0
31 Oct	1324.70	91.5 ₹ 45,750	0 0.00	-	0 0	0 0	0 0
30 Oct	1317.20	91.5 ₹ 45,750	0 0.00	0.06	0 0	0 0	0 0

For Bharat Forge Ltd - strike price 1340 expiring on 30DEC2025

Delta for 1340 PE is -0.24

Historical price for 1340 PE is as follows

On 9 Dec BHARATFORG was trading at 1383.30. The strike last trading price was 12.8, which was -3.8 lower than the previous day. The implied volatity was 25.73, the open interest changed by -32 which decreased total open position to 267

On 8 Dec BHARATFORG was trading at 1373.60. The strike last trading price was 16.7, which was 7.75 higher than the previous day. The implied volatity was 24.69, the open interest changed by 104 which increased total open position to 284

On 5 Dec BHARATFORG was trading at 1406.00. The strike last trading price was 9.1, which was -3.8 lower than the previous day. The implied volatity was 23.50, the open interest changed by 2 which increased total open position to 180

On 4 Dec BHARATFORG was trading at 1394.30. The strike last trading price was 12.35, which was 1.6 higher than the previous day. The implied volatity was 26.12, the open interest changed by 11 which increased total open position to 179

On 3 Dec BHARATFORG was trading at 1406.70. The strike last trading price was 10.85, which was 2.4 higher than the previous day. The implied volatity was 25.85, the open interest changed by -2 which decreased total open position to 169

On 2 Dec BHARATFORG was trading at 1421.40. The strike last trading price was 8.6, which was 1.3 higher than the previous day. The implied volatity was 25.43, the open interest changed by 10 which increased total open position to 172

On 1 Dec BHARATFORG was trading at 1433.00. The strike last trading price was 7.4, which was -0.65 lower than the previous day. The implied volatity was 24.88, the open interest changed by 3 which increased total open position to 162

On 28 Nov BHARATFORG was trading at 1433.80. The strike last trading price was 7.95, which was -0.8 lower than the previous day. The implied volatity was 25.35, the open interest changed by 19 which increased total open position to 160

On 27 Nov BHARATFORG was trading at 1433.40. The strike last trading price was 8.8, which was -1.2 lower than the previous day. The implied volatity was 25.35, the open interest changed by 3 which increased total open position to 140

On 26 Nov BHARATFORG was trading at 1431.30. The strike last trading price was 9.75, which was -6.1 lower than the previous day. The implied volatity was 26.19, the open interest changed by -8 which decreased total open position to 136

On 25 Nov BHARATFORG was trading at 1409.70. The strike last trading price was 16.45, which was 0.65 higher than the previous day. The implied volatity was 27.53, the open interest changed by 17 which increased total open position to 142

On 24 Nov BHARATFORG was trading at 1412.20. The strike last trading price was 16, which was -1.95 lower than the previous day. The implied volatity was 27.43, the open interest changed by 9 which increased total open position to 125

On 21 Nov BHARATFORG was trading at 1410.20. The strike last trading price was 18.1, which was 4.05 higher than the previous day. The implied volatity was 27.58, the open interest changed by -4 which decreased total open position to 101

On 20 Nov BHARATFORG was trading at 1435.40. The strike last trading price was 13.7, which was -0.9 lower than the previous day. The implied volatity was 28.08, the open interest changed by 29 which increased total open position to 95

On 19 Nov BHARATFORG was trading at 1446.20. The strike last trading price was 15.35, which was -9.35 lower than the previous day. The implied volatity was 30.16, the open interest changed by 52 which increased total open position to 65

On 18 Nov BHARATFORG was trading at 1396.60. The strike last trading price was 24.85, which was -23.15 lower than the previous day. The implied volatity was 29.35, the open interest changed by 10 which increased total open position to 12

On 17 Nov BHARATFORG was trading at 1383.70. The strike last trading price was 48, which was -43.5 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 48, which was -43.5 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 48, which was -43.5 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 48, which was -43.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 11 Nov BHARATFORG was trading at 1402.10. The strike last trading price was 48, which was -43.5 lower than the previous day. The implied volatity was 41.31, 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 91.5, which was 0 lower than the previous day. The implied volatity was 0.54, 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 91.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct BHARATFORG was trading at 1324.70. The strike last trading price was 91.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct BHARATFORG was trading at 1317.20. The strike last trading price was 91.5, which was 0 lower than the previous day. The implied volatity was 0.06, 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