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 1380 CE
Delta: 0.59 Vega: 1.29 Theta: -0.93 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1383.30	39.35 ₹ 19,675	5.5 2750.00	23.37	1,391 6,95,500	99 49,500	445 2,22,500
8 Dec	1373.60	32.8 ₹ 16,400	-19.5 -9750.00	24.57	838 4,19,000	252 1,26,000	344 1,72,000
5 Dec	1406.00	51.7 ₹ 25,850	2.6 1300.00	22.79	187 93,500	4 2,000	96 48,000
4 Dec	1394.30	50.65 ₹ 25,325	-8.2 -4100.00	21.64	177 88,500	35 17,500	91 45,500
3 Dec	1406.70	58.6 ₹ 29,300	-9.9 -4950.00	22.79	123 61,500	6 3,000	52 26,000

2 Dec	1421.40	68.5 ₹ 34,250	-7.05 -3525.00	22.78	29 14,500	1 500	46 23,000
1 Dec	1433.00	75.55 ₹ 37,775	-3.35 -1675.00	23.58	17 8,500	-3 -1,500	46 23,000
28 Nov	1433.80	78.9 ₹ 39,450	-1.3 -650.00	20.69	33 16,500	6 3,000	47 23,500
27 Nov	1433.40	80.2 ₹ 40,100	1.75 875.00	23.39	40 20,000	-1 -500	41 20,500
26 Nov	1431.30	79.55 ₹ 39,775	13.85 6925.00	21.43	47 23,500	14 7,000	40 20,000
25 Nov	1409.70	63.75 ₹ 31,875	-14.25 -7125.00	22.51	40 20,000	4 2,000	27 13,500
24 Nov	1412.20	78 ₹ 39,000	-11.5 -5750.00	29.54	5 2,500	0 0	18 9,000
21 Nov	1410.20	89.5 ₹ 44,750	-5.15 -2575.00	-	0 0	-4 -2,000	0 0
20 Nov	1435.40	89.5 ₹ 44,750	-5.15 -2575.00	24.32	9 4,500	-4 -2,000	18 9,000
19 Nov	1446.20	94.6 ₹ 47,300	29.75 14875.00	23.41	38 19,000	10 5,000	23 11,500
18 Nov	1396.60	66.15 ₹ 33,075	11.15 5575.00	25.03	27 13,500	7 3,500	12 6,000
17 Nov	1383.70	55 ₹ 27,500	-10.15 -5075.00	21.97	2 1,000	1 500	5 2,500
14 Nov	1396.70	67 ₹ 33,500	6 3000.00	23.51	8 4,000	2 1,000	4 2,000
13 Nov	1388.80	61 ₹ 30,500	-10.15 -5075.00	23.91	1 500	0 0	1 500
12 Nov	1389.20	71.15 ₹ 35,575	13.2 6600.00	-	0 0	1 500	0 0
11 Nov	1402.10	71.15 ₹ 35,575	13.2 6600.00	23.57	2 1,000	1 500	1 500
10 Nov	1328.40	57.95 ₹ 28,975	0 0.00	1.78	0 0	0 0	0 0
7 Nov	1317.10	57.95 ₹ 28,975	0 0.00	2.37	0 0	0 0	0 0
31 Oct	1324.70	57.95 ₹ 28,975	0 0.00	-	0 0	0 0	0 0
30 Oct	1317.20	57.95 ₹ 28,975	0 0.00	2.01	0 0	0 0	0 0

For Bharat Forge Ltd - strike price 1380 expiring on 30DEC2025

Delta for 1380 CE is 0.59

Historical price for 1380 CE is as follows

On 9 Dec BHARATFORG was trading at 1383.30. The strike last trading price was 39.35, which was 5.5 higher than the previous day. The implied volatity was 23.37, the open interest changed by 99 which increased total open position to 445

On 8 Dec BHARATFORG was trading at 1373.60. The strike last trading price was 32.8, which was -19.5 lower than the previous day. The implied volatity was 24.57, the open interest changed by 252 which increased total open position to 344

On 5 Dec BHARATFORG was trading at 1406.00. The strike last trading price was 51.7, which was 2.6 higher than the previous day. The implied volatity was 22.79, the open interest changed by 4 which increased total open position to 96

On 4 Dec BHARATFORG was trading at 1394.30. The strike last trading price was 50.65, which was -8.2 lower than the previous day. The implied volatity was 21.64, the open interest changed by 35 which increased total open position to 91

On 3 Dec BHARATFORG was trading at 1406.70. The strike last trading price was 58.6, which was -9.9 lower than the previous day. The implied volatity was 22.79, the open interest changed by 6 which increased total open position to 52

On 2 Dec BHARATFORG was trading at 1421.40. The strike last trading price was 68.5, which was -7.05 lower than the previous day. The implied volatity was 22.78, the open interest changed by 1 which increased total open position to 46

On 1 Dec BHARATFORG was trading at 1433.00. The strike last trading price was 75.55, which was -3.35 lower than the previous day. The implied volatity was 23.58, the open interest changed by -3 which decreased total open position to 46

On 28 Nov BHARATFORG was trading at 1433.80. The strike last trading price was 78.9, which was -1.3 lower than the previous day. The implied volatity was 20.69, the open interest changed by 6 which increased total open position to 47

On 27 Nov BHARATFORG was trading at 1433.40. The strike last trading price was 80.2, which was 1.75 higher than the previous day. The implied volatity was 23.39, the open interest changed by -1 which decreased total open position to 41

On 26 Nov BHARATFORG was trading at 1431.30. The strike last trading price was 79.55, which was 13.85 higher than the previous day. The implied volatity was 21.43, the open interest changed by 14 which increased total open position to 40

On 25 Nov BHARATFORG was trading at 1409.70. The strike last trading price was 63.75, which was -14.25 lower than the previous day. The implied volatity was 22.51, the open interest changed by 4 which increased total open position to 27

On 24 Nov BHARATFORG was trading at 1412.20. The strike last trading price was 78, which was -11.5 lower than the previous day. The implied volatity was 29.54, the open interest changed by 0 which decreased total open position to 18

On 21 Nov BHARATFORG was trading at 1410.20. The strike last trading price was 89.5, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 20 Nov BHARATFORG was trading at 1435.40. The strike last trading price was 89.5, which was -5.15 lower than the previous day. The implied volatity was 24.32, the open interest changed by -4 which decreased total open position to 18

On 19 Nov BHARATFORG was trading at 1446.20. The strike last trading price was 94.6, which was 29.75 higher than the previous day. The implied volatity was 23.41, the open interest changed by 10 which increased total open position to 23

On 18 Nov BHARATFORG was trading at 1396.60. The strike last trading price was 66.15, which was 11.15 higher than the previous day. The implied volatity was 25.03, the open interest changed by 7 which increased total open position to 12

On 17 Nov BHARATFORG was trading at 1383.70. The strike last trading price was 55, which was -10.15 lower than the previous day. The implied volatity was 21.97, the open interest changed by 1 which increased total open position to 5

On 14 Nov BHARATFORG was trading at 1396.70. The strike last trading price was 67, which was 6 higher than the previous day. The implied volatity was 23.51, the open interest changed by 2 which increased total open position to 4

On 13 Nov BHARATFORG was trading at 1388.80. The strike last trading price was 61, which was -10.15 lower than the previous day. The implied volatity was 23.91, the open interest changed by 0 which decreased total open position to 1

On 12 Nov BHARATFORG was trading at 1389.20. The strike last trading price was 71.15, which was 13.2 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 71.15, which was 13.2 higher than the previous day. The implied volatity was 23.57, 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 57.95, which was 0 lower than the previous day. The implied volatity was 1.78, 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 57.95, which was 0 lower than the previous day. The implied volatity was 2.37, 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 57.95, 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 57.95, which was 0 lower than the previous day. The implied volatity was 2.01, the open interest changed by 0 which decreased total open position to 0

BHARATFORG 30DEC2025 1380 PE
Delta: -0.41 Vega: 1.30 Theta: -0.63 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1383.30	26.8 ₹ 13,400	-5.75 -2875.00	25.82	500 2,50,000	-1 -500	295 1,47,500
8 Dec	1373.60	32.75 ₹ 16,375	13.3 6650.00	24.23	1,919 9,59,500	57 28,500	297 1,48,500
5 Dec	1406.00	19.85 ₹ 9,925	-5.5 -2750.00	23.21	266 1,33,000	-5 -2,500	243 1,21,500
4 Dec	1394.30	24.3 ₹ 12,150	2.1 1050.00	25.95	452 2,26,000	-22 -11,000	251 1,25,500
3 Dec	1406.70	21.85 ₹ 10,925	4.35 2175.00	25.81	606 3,03,000	51 25,500	273 1,36,500
2 Dec	1421.40	17.7 ₹ 8,850	2.8 1400.00	25.19	173 86,500	29 14,500	224 1,12,000
1 Dec	1433.00	14.95 ₹ 7,475	-0.9 -450.00	24.15	127 63,500	-2 -1,000	196 98,000
28 Nov	1433.80	15.65 ₹ 7,825	-0.9 -450.00	24.86	251 1,25,500	9 4,500	199 99,500
27 Nov	1433.40	16.2 ₹ 8,100	-2.5 -1250.00	24.29	160 80,000	20 10,000	191 95,500
26 Nov	1431.30	18.35 ₹ 9,175	-9.05 -4525.00	25.83	152 76,000	16 8,000	172 86,000
25 Nov	1409.70	28.1 ₹ 14,050	2.05 1025.00	27.08	131 65,500	57 28,500	149 74,500
24 Nov	1412.20	26.65 ₹ 13,325	-0.8 -400.00	26.57	65 32,500	21 10,500	92 46,000
21 Nov	1410.20	27.45 ₹ 13,725	3 1500.00	25.65	17 8,500	4 2,000	70 35,000
20 Nov	1435.40	23.7 ₹ 11,850	-0.1 -50.00	28.02	46 23,000	15 7,500	64 32,000
19 Nov	1446.20	23.8 ₹ 11,900	-14.7 -7350.00	29.08	72 36,000	38 19,000	45 22,500
18 Nov	1396.60	38.5 ₹ 19,250	-3.5 -1750.00	28.94	6 3,000	5 2,500	6 3,000
17 Nov	1383.70	42 ₹ 21,000	-73.35 -36675.00	-	0 0	1 500	0 0
14 Nov	1396.70	42 ₹ 21,000	-73.35 -36675.00	30.06	1 500	0 0	0 0
13 Nov	1388.80	115.35 ₹ 57,675	0 0.00	1.40	0 0	0 0	0 0
12 Nov	1389.20	115.35 ₹ 57,675	0 0.00	1.61	0 0	0 0	0 0
11 Nov	1402.10	115.35 ₹ 57,675	0 0.00	2.36	0 0	0 0	0 0
10 Nov	1328.40	115.35 ₹ 57,675	0 0.00	-	0 0	0 0	0 0
7 Nov	1317.10	115.35 ₹ 57,675	0 0.00	-	0 0	0 0	0 0
31 Oct	1324.70	115.35 ₹ 57,675	0 0.00	-	0 0	0 0	0 0
30 Oct	1317.20	115.35 ₹ 57,675	0 0.00	-	0 0	0 0	0 0

For Bharat Forge Ltd - strike price 1380 expiring on 30DEC2025

Delta for 1380 PE is -0.41

Historical price for 1380 PE is as follows

On 9 Dec BHARATFORG was trading at 1383.30. The strike last trading price was 26.8, which was -5.75 lower than the previous day. The implied volatity was 25.82, the open interest changed by -1 which decreased total open position to 295

On 8 Dec BHARATFORG was trading at 1373.60. The strike last trading price was 32.75, which was 13.3 higher than the previous day. The implied volatity was 24.23, the open interest changed by 57 which increased total open position to 297

On 5 Dec BHARATFORG was trading at 1406.00. The strike last trading price was 19.85, which was -5.5 lower than the previous day. The implied volatity was 23.21, the open interest changed by -5 which decreased total open position to 243

On 4 Dec BHARATFORG was trading at 1394.30. The strike last trading price was 24.3, which was 2.1 higher than the previous day. The implied volatity was 25.95, the open interest changed by -22 which decreased total open position to 251

On 3 Dec BHARATFORG was trading at 1406.70. The strike last trading price was 21.85, which was 4.35 higher than the previous day. The implied volatity was 25.81, the open interest changed by 51 which increased total open position to 273

On 2 Dec BHARATFORG was trading at 1421.40. The strike last trading price was 17.7, which was 2.8 higher than the previous day. The implied volatity was 25.19, the open interest changed by 29 which increased total open position to 224

On 1 Dec BHARATFORG was trading at 1433.00. The strike last trading price was 14.95, which was -0.9 lower than the previous day. The implied volatity was 24.15, the open interest changed by -2 which decreased total open position to 196

On 28 Nov BHARATFORG was trading at 1433.80. The strike last trading price was 15.65, which was -0.9 lower than the previous day. The implied volatity was 24.86, the open interest changed by 9 which increased total open position to 199

On 27 Nov BHARATFORG was trading at 1433.40. The strike last trading price was 16.2, which was -2.5 lower than the previous day. The implied volatity was 24.29, the open interest changed by 20 which increased total open position to 191

On 26 Nov BHARATFORG was trading at 1431.30. The strike last trading price was 18.35, which was -9.05 lower than the previous day. The implied volatity was 25.83, the open interest changed by 16 which increased total open position to 172

On 25 Nov BHARATFORG was trading at 1409.70. The strike last trading price was 28.1, which was 2.05 higher than the previous day. The implied volatity was 27.08, the open interest changed by 57 which increased total open position to 149

On 24 Nov BHARATFORG was trading at 1412.20. The strike last trading price was 26.65, which was -0.8 lower than the previous day. The implied volatity was 26.57, the open interest changed by 21 which increased total open position to 92

On 21 Nov BHARATFORG was trading at 1410.20. The strike last trading price was 27.45, which was 3 higher than the previous day. The implied volatity was 25.65, the open interest changed by 4 which increased total open position to 70

On 20 Nov BHARATFORG was trading at 1435.40. The strike last trading price was 23.7, which was -0.1 lower than the previous day. The implied volatity was 28.02, the open interest changed by 15 which increased total open position to 64

On 19 Nov BHARATFORG was trading at 1446.20. The strike last trading price was 23.8, which was -14.7 lower than the previous day. The implied volatity was 29.08, the open interest changed by 38 which increased total open position to 45

On 18 Nov BHARATFORG was trading at 1396.60. The strike last trading price was 38.5, which was -3.5 lower than the previous day. The implied volatity was 28.94, the open interest changed by 5 which increased total open position to 6

On 17 Nov BHARATFORG was trading at 1383.70. The strike last trading price was 42, which was -73.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 14 Nov BHARATFORG was trading at 1396.70. The strike last trading price was 42, which was -73.35 lower than the previous day. The implied volatity was 30.06, 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 115.35, which was 0 lower than the previous day. The implied volatity was 1.40, 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 115.35, which was 0 lower than the previous day. The implied volatity was 1.61, 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 115.35, which was 0 lower than the previous day. The implied volatity was 2.36, 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 115.35, 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 115.35, 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 115.35, 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 115.35, 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