BHARATFORG

Bharat Forge Ltd

1406 +11.70 (0.84%)

L: 1385.7 H: 1408.3

Back to Option Chain

Historical option data for BHARATFORG
05 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 1360 CE
Delta: 0.76 Vega: 1.14 Theta: -0.76 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1406.00	63.7 ₹ 31,850	2 1000.00	21.39	63 31,500	7 3,500	58 29,000
4 Dec	1394.30	62.65 ₹ 31,325	-6.85 -3425.00	20.16	78 39,000	8 4,000	52 26,000
3 Dec	1406.70	69.5 ₹ 34,750	-9.15 -4575.00	19.90	18 9,000	7 3,500	44 22,000
2 Dec	1421.40	78.65 ₹ 39,325	-10.1 -5050.00	17.78	12 6,000	1 500	35 17,500
1 Dec	1433.00	88.75 ₹ 44,375	-6.25 -3125.00	21.58	11 5,500	1 500	35 17,500
28 Nov	1433.80	95.2 ₹ 47,600	3.8 1900.00	20.90	31 15,500	-1 -500	34 17,000
27 Nov	1433.40	91.4 ₹ 45,700	-2.85 -1425.00	19.62	1 500	0 0	35 17,500
26 Nov	1431.30	94.25 ₹ 47,125	15 7500.00	20.50	9 4,500	-1 -500	34 17,000
25 Nov	1409.70	79.25 ₹ 39,625	-1.55 -775.00	23.74	7 3,500	4 2,000	34 17,000
24 Nov	1412.20	80.8 ₹ 40,400	-9.2 -4600.00	-	0 0	27 13,500	0 0
21 Nov	1410.20	80.8 ₹ 40,400	-9.2 -4600.00	22.67	37 18,500	26 13,000	29 14,500
20 Nov	1435.40	90 ₹ 45,000	17.2 8600.00	-	0 0	2 1,000	0 0
19 Nov	1446.20	90 ₹ 45,000	17.2 8600.00	-	3 1,500	2 1,000	3 1,500
18 Nov	1396.60	72.8 ₹ 36,400	26.2 13100.00	-	0 0	0 0	0 0
17 Nov	1383.70	72.8 ₹ 36,400	26.2 13100.00	-	0 0	0 0	0 0
14 Nov	1396.70	72.8 ₹ 36,400	26.2 13100.00	-	0 0	0 0	0 0
13 Nov	1388.80	72.8 ₹ 36,400	26.2 13100.00	-	0 0	0 0	0 0
12 Nov	1389.20	72.8 ₹ 36,400	26.2 13100.00	-	0 0	1 500	0 0
11 Nov	1402.10	72.8 ₹ 36,400	26.2 13100.00	16.85	4 2,000	2 1,000	2 1,000
10 Nov	1328.40	46.6 ₹ 23,300	0 0.00	0.71	0 0	0 0	0 0
7 Nov	1317.10	46.6 ₹ 23,300	0 0.00	1.30	0 0	0 0	0 0
31 Oct	1324.70	46.6 ₹ 23,300	0 0.00	-	0 0	0 0	0 0
30 Oct	1317.20	46.6 ₹ 23,300	0 0.00	1.03	0 0	0 0	0 0
21 Oct	1243.40	46.6 ₹ 23,300	0 0.00	-	0 0	0 0	0 0
20 Oct	1247.70	46.6 ₹ 23,300	0 0.00	4.11	0 0	0 0	0 0
15 Oct	1232.60	46.6 ₹ 23,300	0 0.00	-	0 0	0 0	0 0
14 Oct	1222.90	46.6 ₹ 23,300	0 0.00	4.80	0 0	0 0	0 0
13 Oct	1226.20	46.6 ₹ 23,300	0 0.00	4.58	0 0	0 0	0 0
10 Oct	1220.00	46.6 ₹ 23,300	0 0.00	-	0 0	0 0	0 0

9 Oct	1209.30	46.6 ₹ 23,300	0 0.00	-	0 0	0 0	0 0
8 Oct	1191.00	46.6 ₹ 23,300	0 0.00	-	0 0	0 0	0 0
7 Oct	1216.80	46.6 ₹ 23,300	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	4.51	0 0	0 0	0 0

For Bharat Forge Ltd - strike price 1360 expiring on 30DEC2025

Delta for 1360 CE is 0.76

Historical price for 1360 CE is as follows

On 5 Dec BHARATFORG was trading at 1406.00. The strike last trading price was 63.7, which was 2 higher than the previous day. The implied volatity was 21.39, the open interest changed by 7 which increased total open position to 58

On 4 Dec BHARATFORG was trading at 1394.30. The strike last trading price was 62.65, which was -6.85 lower than the previous day. The implied volatity was 20.16, the open interest changed by 8 which increased total open position to 52

On 3 Dec BHARATFORG was trading at 1406.70. The strike last trading price was 69.5, which was -9.15 lower than the previous day. The implied volatity was 19.90, the open interest changed by 7 which increased total open position to 44

On 2 Dec BHARATFORG was trading at 1421.40. The strike last trading price was 78.65, which was -10.1 lower than the previous day. The implied volatity was 17.78, the open interest changed by 1 which increased total open position to 35

On 1 Dec BHARATFORG was trading at 1433.00. The strike last trading price was 88.75, which was -6.25 lower than the previous day. The implied volatity was 21.58, the open interest changed by 1 which increased total open position to 35

On 28 Nov BHARATFORG was trading at 1433.80. The strike last trading price was 95.2, which was 3.8 higher than the previous day. The implied volatity was 20.90, the open interest changed by -1 which decreased total open position to 34

On 27 Nov BHARATFORG was trading at 1433.40. The strike last trading price was 91.4, which was -2.85 lower than the previous day. The implied volatity was 19.62, the open interest changed by 0 which decreased total open position to 35

On 26 Nov BHARATFORG was trading at 1431.30. The strike last trading price was 94.25, which was 15 higher than the previous day. The implied volatity was 20.50, the open interest changed by -1 which decreased total open position to 34

On 25 Nov BHARATFORG was trading at 1409.70. The strike last trading price was 79.25, which was -1.55 lower than the previous day. The implied volatity was 23.74, the open interest changed by 4 which increased total open position to 34

On 24 Nov BHARATFORG was trading at 1412.20. The strike last trading price was 80.8, which was -9.2 lower than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 0

On 21 Nov BHARATFORG was trading at 1410.20. The strike last trading price was 80.8, which was -9.2 lower than the previous day. The implied volatity was 22.67, the open interest changed by 26 which increased total open position to 29

On 20 Nov BHARATFORG was trading at 1435.40. The strike last trading price was 90, which was 17.2 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 19 Nov BHARATFORG was trading at 1446.20. The strike last trading price was 90, which was 17.2 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3

On 18 Nov BHARATFORG was trading at 1396.60. The strike last trading price was 72.8, which was 26.2 higher 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 72.8, which was 26.2 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 72.8, which was 26.2 higher 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 72.8, which was 26.2 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 72.8, which was 26.2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 11 Nov BHARATFORG was trading at 1402.10. The strike last trading price was 72.8, which was 26.2 higher than the previous day. The implied volatity was 16.85, the open interest changed by 2 which increased total open position to 2

On 10 Nov BHARATFORG was trading at 1328.40. The strike last trading price was 46.6, which was 0 lower than the previous day. The implied volatity was 0.71, 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 46.6, which was 0 lower than the previous day. The implied volatity was 1.30, 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 46.6, 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 46.6, which was 0 lower than the previous day. The implied volatity was 1.03, 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 46.6, 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 46.6, which was 0 lower than the previous day. The implied volatity was 4.11, 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 46.6, 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 46.6, which was 0 lower than the previous day. The implied volatity was 4.80, 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 46.6, which was 0 lower than the previous day. The implied volatity was 4.58, 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 46.6, 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 46.6, 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 46.6, 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 46.6, 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 4.51, the open interest changed by 0 which decreased total open position to 0

BHARATFORG 30DEC2025 1360 PE
Delta: -0.26 Vega: 1.18 Theta: -0.45 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1406.00	13.7 ₹ 6,850	-4.55 -2275.00	23.35	260 1,30,000	1 500	197 98,500
4 Dec	1394.30	17.25 ₹ 8,625	1.65 825.00	25.75	293 1,46,500	-9 -4,500	197 98,500
3 Dec	1406.70	15.4 ₹ 7,700	3.3 1650.00	25.62	265 1,32,500	40 20,000	206 1,03,000
2 Dec	1421.40	12.45 ₹ 6,225	1.6 800.00	25.24	119 59,500	-1 -500	167 83,500
1 Dec	1433.00	10.8 ₹ 5,400	-0.6 -300.00	24.66	99 49,500	0 0	171 85,500
28 Nov	1433.80	11.05 ₹ 5,525	-1.25 -625.00	24.90	218 1,09,000	12 6,000	169 84,500
27 Nov	1433.40	12.25 ₹ 6,125	-1.55 -775.00	25.00	153 76,500	9 4,500	156 78,000
26 Nov	1431.30	13.65 ₹ 6,825	-7.25 -3625.00	26.10	198 99,000	3 1,500	150 75,000
25 Nov	1409.70	21.65 ₹ 10,825	2.1 1050.00	27.27	82 41,000	27 13,500	148 74,000
24 Nov	1412.20	20.55 ₹ 10,275	-2.3 -1150.00	26.83	65 32,500	42 21,000	120 60,000
21 Nov	1410.20	22.85 ₹ 11,425	4.4 2200.00	26.95	28 14,000	2 1,000	77 38,500
20 Nov	1435.40	17.65 ₹ 8,825	-1.7 -850.00	27.66	49 24,500	9 4,500	70 35,000
19 Nov	1446.20	19.6 ₹ 9,800	-11.95 -5975.00	29.90	123 61,500	10 5,000	61 30,500
18 Nov	1396.60	32.35 ₹ 16,175	-5.65 -2825.00	29.85	48 24,000	19 9,500	50 25,000
17 Nov	1383.70	38.6 ₹ 19,300	2.6 1300.00	31.13	19 9,500	0 0	33 16,500
14 Nov	1396.70	36 ₹ 18,000	1 500.00	31.05	5 2,500	0 0	31 15,500
13 Nov	1388.80	35 ₹ 17,500	-3.65 -1825.00	27.98	5 2,500	3 1,500	30 15,000
12 Nov	1389.20	38.65 ₹ 19,325	0.6 300.00	30.15	10 5,000	4 2,000	27 13,500
11 Nov	1402.10	38 ₹ 19,000	-135.6 -67800.00	31.91	27 13,500	19 9,500	19 9,500
10 Nov	1328.40	173.6 ₹ 86,800	0 0.00	-	0 0	0 0	0 0
7 Nov	1317.10	173.6 ₹ 86,800	0 0.00	-	0 0	0 0	0 0
31 Oct	1324.70	173.6 ₹ 86,800	0 0.00	-	0 0	0 0	0 0
30 Oct	1317.20	173.6 ₹ 86,800	0 0.00	-	0 0	0 0	0 0
21 Oct	1243.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	1247.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	1232.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	1222.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	1226.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	1220.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	1209.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	1191.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	1216.80	0 ₹ 0	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 1360 expiring on 30DEC2025

Delta for 1360 PE is -0.26

Historical price for 1360 PE is as follows

On 5 Dec BHARATFORG was trading at 1406.00. The strike last trading price was 13.7, which was -4.55 lower than the previous day. The implied volatity was 23.35, the open interest changed by 1 which increased total open position to 197

On 4 Dec BHARATFORG was trading at 1394.30. The strike last trading price was 17.25, which was 1.65 higher than the previous day. The implied volatity was 25.75, the open interest changed by -9 which decreased total open position to 197

On 3 Dec BHARATFORG was trading at 1406.70. The strike last trading price was 15.4, which was 3.3 higher than the previous day. The implied volatity was 25.62, the open interest changed by 40 which increased total open position to 206

On 2 Dec BHARATFORG was trading at 1421.40. The strike last trading price was 12.45, which was 1.6 higher than the previous day. The implied volatity was 25.24, the open interest changed by -1 which decreased total open position to 167

On 1 Dec BHARATFORG was trading at 1433.00. The strike last trading price was 10.8, which was -0.6 lower than the previous day. The implied volatity was 24.66, the open interest changed by 0 which decreased total open position to 171

On 28 Nov BHARATFORG was trading at 1433.80. The strike last trading price was 11.05, which was -1.25 lower than the previous day. The implied volatity was 24.90, the open interest changed by 12 which increased total open position to 169

On 27 Nov BHARATFORG was trading at 1433.40. The strike last trading price was 12.25, which was -1.55 lower than the previous day. The implied volatity was 25.00, the open interest changed by 9 which increased total open position to 156

On 26 Nov BHARATFORG was trading at 1431.30. The strike last trading price was 13.65, which was -7.25 lower than the previous day. The implied volatity was 26.10, the open interest changed by 3 which increased total open position to 150

On 25 Nov BHARATFORG was trading at 1409.70. The strike last trading price was 21.65, which was 2.1 higher than the previous day. The implied volatity was 27.27, the open interest changed by 27 which increased total open position to 148

On 24 Nov BHARATFORG was trading at 1412.20. The strike last trading price was 20.55, which was -2.3 lower than the previous day. The implied volatity was 26.83, the open interest changed by 42 which increased total open position to 120

On 21 Nov BHARATFORG was trading at 1410.20. The strike last trading price was 22.85, which was 4.4 higher than the previous day. The implied volatity was 26.95, the open interest changed by 2 which increased total open position to 77

On 20 Nov BHARATFORG was trading at 1435.40. The strike last trading price was 17.65, which was -1.7 lower than the previous day. The implied volatity was 27.66, the open interest changed by 9 which increased total open position to 70

On 19 Nov BHARATFORG was trading at 1446.20. The strike last trading price was 19.6, which was -11.95 lower than the previous day. The implied volatity was 29.90, the open interest changed by 10 which increased total open position to 61

On 18 Nov BHARATFORG was trading at 1396.60. The strike last trading price was 32.35, which was -5.65 lower than the previous day. The implied volatity was 29.85, the open interest changed by 19 which increased total open position to 50

On 17 Nov BHARATFORG was trading at 1383.70. The strike last trading price was 38.6, which was 2.6 higher than the previous day. The implied volatity was 31.13, the open interest changed by 0 which decreased total open position to 33

On 14 Nov BHARATFORG was trading at 1396.70. The strike last trading price was 36, which was 1 higher than the previous day. The implied volatity was 31.05, the open interest changed by 0 which decreased total open position to 31

On 13 Nov BHARATFORG was trading at 1388.80. The strike last trading price was 35, which was -3.65 lower than the previous day. The implied volatity was 27.98, the open interest changed by 3 which increased total open position to 30

On 12 Nov BHARATFORG was trading at 1389.20. The strike last trading price was 38.65, which was 0.6 higher than the previous day. The implied volatity was 30.15, the open interest changed by 4 which increased total open position to 27

On 11 Nov BHARATFORG was trading at 1402.10. The strike last trading price was 38, which was -135.6 lower than the previous day. The implied volatity was 31.91, the open interest changed by 19 which increased total open position to 19

On 10 Nov BHARATFORG was trading at 1328.40. The strike last trading price was 173.6, 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 173.6, 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 173.6, 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 173.6, 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 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 20 Oct BHARATFORG was trading at 1247.70. 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 15 Oct BHARATFORG was trading at 1232.60. 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 14 Oct BHARATFORG was trading at 1222.90. 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 13 Oct BHARATFORG was trading at 1226.20. 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

On 10 Oct BHARATFORG was trading at 1220.00. 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 9 Oct BHARATFORG was trading at 1209.30. 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 8 Oct BHARATFORG was trading at 1191.00. 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 7 Oct BHARATFORG was trading at 1216.80. 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

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