BHARATFORG

Bharat Forge Ltd

1450.5 -9.70 (-0.66%)

L: 1447 H: 1470.6

Back to Option Chain

Historical option data for BHARATFORG
24 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 27-JAN-2026 1400 CE
Delta: 0.79 Vega: 1.28 Theta: -0.65 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1450.50	74.4 ₹ 37,200	-11.8 -5900.00	19.11	86 43,000	79 39,500	115 57,500
23 Dec	1460.20	86.2 ₹ 43,100	1.45 725.00	23.52	2 1,000	0 0	36 18,000
22 Dec	1456.20	85.25 ₹ 42,625	14.9 7450.00	22.70	7 3,500	-1 -500	35 17,500
19 Dec	1439.90	70.35 ₹ 35,175	22 11000.00	18.86	20 10,000	-5 -2,500	36 18,000
18 Dec	1407.50	48.35 ₹ 24,175	-9.25 -4625.00	19.61	26 13,000	15 7,500	41 20,500
17 Dec	1413.30	57.6 ₹ 28,800	-2.4 -1200.00	23.80	7 3,500	2 1,000	26 13,000
16 Dec	1417.40	60 ₹ 30,000	4.45 2225.00	24.24	19 9,500	2 1,000	24 12,000
15 Dec	1414.10	55.55 ₹ 27,775	-9.2 -4600.00	18.90	4 2,000	0 0	22 11,000
12 Dec	1426.60	64.75 ₹ 32,375	6.75 3375.00	18.94	6 3,000	1 500	21 10,500
11 Dec	1407.40	58 ₹ 29,000	10 5000.00	21.95	9 4,500	3 1,500	20 10,000
10 Dec	1383.80	48 ₹ 24,000	0 0.00	23.16	2 1,000	0 0	17 8,500
9 Dec	1383.30	48 ₹ 24,000	7.9 3950.00	22.09	13 6,500	-3 -1,500	16 8,000
8 Dec	1373.60	40.1 ₹ 20,050	-19.9 -9950.00	22.04	20 10,000	15 7,500	16 8,000
5 Dec	1406.00	60 ₹ 30,000	-8 -4000.00	-	0 0	1 500	0 0
4 Dec	1394.30	60 ₹ 30,000	-8 -4000.00	22.30	1 500	0 0	0 0
3 Dec	1406.70	68 ₹ 34,000	-1.4 -700.00	23.44	4 2,000	2 1,000	2 1,000
2 Dec	1421.40	69.4 ₹ 34,700	0 0.00	-	0 0	0 0	0 0
28 Nov	1433.80	69.4 ₹ 34,700	0 0.00	-	0 0	0 0	0 0
27 Nov	1433.40	69.4 ₹ 34,700	0 0.00	-	0 0	0 0	0 0
26 Nov	1431.30	69.4 ₹ 34,700	0 0.00	-	0 0	0 0	0 0
21 Nov	1410.20	69.4 ₹ 34,700	0 0.00	-	0 0	0 0	0 0
20 Nov	1435.40	69.4 ₹ 34,700	0 0.00	-	0 0	0 0	0 0
19 Nov	1446.20	69.4 ₹ 34,700	0 0.00	-	0 0	0 0	0 0
17 Nov	1383.70	69.4 ₹ 34,700	0 0.00	-	0 0	0 0	0 0
11 Nov	1402.10	69.4 ₹ 34,700	0 0.00	-	0 0	0 0	0 0
7 Nov	1317.10	69.4 ₹ 34,700	0 0.00	2.33	0 0	0 0	0 0
6 Nov	1319.70	69.4 ₹ 34,700	0 0.00	2.27	0 0	0 0	0 0

4 Nov	1324.90	69.4 ₹ 34,700	0 0.00	2.08	0 0	0 0	0 0
3 Nov	1340.70	69.4 ₹ 34,700	0 0.00	1.22	0 0	0 0	0 0
31 Oct	1324.70	69.4 ₹ 34,700	0 0.00	-	0 0	0 0	0 0
30 Oct	1317.20	69.4 ₹ 34,700	0 0.00	2.08	0 0	0 0	0 0

For Bharat Forge Ltd - strike price 1400 expiring on 27JAN2026

Delta for 1400 CE is 0.79

Historical price for 1400 CE is as follows

On 24 Dec BHARATFORG was trading at 1450.50. The strike last trading price was 74.4, which was -11.8 lower than the previous day. The implied volatity was 19.11, the open interest changed by 79 which increased total open position to 115

On 23 Dec BHARATFORG was trading at 1460.20. The strike last trading price was 86.2, which was 1.45 higher than the previous day. The implied volatity was 23.52, the open interest changed by 0 which decreased total open position to 36

On 22 Dec BHARATFORG was trading at 1456.20. The strike last trading price was 85.25, which was 14.9 higher than the previous day. The implied volatity was 22.70, the open interest changed by -1 which decreased total open position to 35

On 19 Dec BHARATFORG was trading at 1439.90. The strike last trading price was 70.35, which was 22 higher than the previous day. The implied volatity was 18.86, the open interest changed by -5 which decreased total open position to 36

On 18 Dec BHARATFORG was trading at 1407.50. The strike last trading price was 48.35, which was -9.25 lower than the previous day. The implied volatity was 19.61, the open interest changed by 15 which increased total open position to 41

On 17 Dec BHARATFORG was trading at 1413.30. The strike last trading price was 57.6, which was -2.4 lower than the previous day. The implied volatity was 23.80, the open interest changed by 2 which increased total open position to 26

On 16 Dec BHARATFORG was trading at 1417.40. The strike last trading price was 60, which was 4.45 higher than the previous day. The implied volatity was 24.24, the open interest changed by 2 which increased total open position to 24

On 15 Dec BHARATFORG was trading at 1414.10. The strike last trading price was 55.55, which was -9.2 lower than the previous day. The implied volatity was 18.90, the open interest changed by 0 which decreased total open position to 22

On 12 Dec BHARATFORG was trading at 1426.60. The strike last trading price was 64.75, which was 6.75 higher than the previous day. The implied volatity was 18.94, the open interest changed by 1 which increased total open position to 21

On 11 Dec BHARATFORG was trading at 1407.40. The strike last trading price was 58, which was 10 higher than the previous day. The implied volatity was 21.95, the open interest changed by 3 which increased total open position to 20

On 10 Dec BHARATFORG was trading at 1383.80. The strike last trading price was 48, which was 0 lower than the previous day. The implied volatity was 23.16, the open interest changed by 0 which decreased total open position to 17

On 9 Dec BHARATFORG was trading at 1383.30. The strike last trading price was 48, which was 7.9 higher than the previous day. The implied volatity was 22.09, the open interest changed by -3 which decreased total open position to 16

On 8 Dec BHARATFORG was trading at 1373.60. The strike last trading price was 40.1, which was -19.9 lower than the previous day. The implied volatity was 22.04, the open interest changed by 15 which increased total open position to 16

On 5 Dec BHARATFORG was trading at 1406.00. The strike last trading price was 60, which was -8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec BHARATFORG was trading at 1394.30. The strike last trading price was 60, which was -8 lower than the previous day. The implied volatity was 22.30, 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 68, which was -1.4 lower than the previous day. The implied volatity was 23.44, the open interest changed by 2 which increased total open position to 2

On 2 Dec BHARATFORG was trading at 1421.40. The strike last trading price was 69.4, 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 28 Nov BHARATFORG was trading at 1433.80. The strike last trading price was 69.4, 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 27 Nov BHARATFORG was trading at 1433.40. The strike last trading price was 69.4, 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 26 Nov BHARATFORG was trading at 1431.30. The strike last trading price was 69.4, 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 21 Nov BHARATFORG was trading at 1410.20. The strike last trading price was 69.4, 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 20 Nov BHARATFORG was trading at 1435.40. The strike last trading price was 69.4, 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 19 Nov BHARATFORG was trading at 1446.20. The strike last trading price was 69.4, 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 17 Nov BHARATFORG was trading at 1383.70. The strike last trading price was 69.4, 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 11 Nov BHARATFORG was trading at 1402.10. The strike last trading price was 69.4, 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 7 Nov BHARATFORG was trading at 1317.10. The strike last trading price was 69.4, which was 0 lower than the previous day. The implied volatity was 2.33, 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 69.4, which was 0 lower than the previous day. The implied volatity was 2.27, 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 69.4, which was 0 lower than the previous day. The implied volatity was 2.08, the open interest changed by 0 which decreased total open position to 0

On 3 Nov BHARATFORG was trading at 1340.70. The strike last trading price was 69.4, which was 0 lower than the previous day. The implied volatity was 1.22, 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 69.4, 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 69.4, which was 0 lower than the previous day. The implied volatity was 2.08, the open interest changed by 0 which decreased total open position to 0

BHARATFORG 27JAN2026 1400 PE
Delta: -0.26 Vega: 1.42 Theta: -0.39 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1450.50	16.8 ₹ 8,400	0.05 25.00	23.80	78 39,000	40 20,000	164 82,000
23 Dec	1460.20	16.75 ₹ 8,375	-1.05 -525.00	24.67	76 38,000	7 3,500	122 61,000
22 Dec	1456.20	17.35 ₹ 8,675	-6.2 -3100.00	24.69	148 74,000	48 24,000	100 50,000
19 Dec	1439.90	23 ₹ 11,500	-13.1 -6550.00	24.94	56 28,000	13 6,500	52 26,000
18 Dec	1407.50	36.1 ₹ 18,050	3.6 1800.00	25.17	11 5,500	-1 -500	39 19,500
17 Dec	1413.30	32.5 ₹ 16,250	0.5 250.00	23.33	13 6,500	2 1,000	40 20,000
16 Dec	1417.40	32 ₹ 16,000	-4.6 -2300.00	23.17	23 11,500	8 4,000	37 18,500
15 Dec	1414.10	35.45 ₹ 17,725	5.1 2550.00	26.36	16 8,000	5 2,500	29 14,500
12 Dec	1426.60	30 ₹ 15,000	-9.2 -4600.00	24.87	15 7,500	4 2,000	26 13,000
11 Dec	1407.40	39.2 ₹ 19,600	-10.8 -5400.00	25.60	13 6,500	4 2,000	19 9,500
10 Dec	1383.80	50 ₹ 25,000	-10.75 -5375.00	25.19	1 500	0 0	15 7,500
9 Dec	1383.30	60.75 ₹ 30,375	16.6 8300.00	-	0 0	2 1,000	0 0
8 Dec	1373.60	60.75 ₹ 30,375	16.6 8300.00	27.47	2 1,000	1 500	14 7,000
5 Dec	1406.00	44.1 ₹ 22,050	-5.15 -2575.00	25.97	4 2,000	2 1,000	12 6,000
4 Dec	1394.30	49.25 ₹ 24,625	7.35 3675.00	28.16	2 1,000	0 0	8 4,000
3 Dec	1406.70	41.9 ₹ 20,950	2.2 1100.00	26.08	2 1,000	0 0	6 3,000
2 Dec	1421.40	39.7 ₹ 19,850	3.7 1850.00	26.90	2 1,000	0 0	5 2,500
28 Nov	1433.80	36 ₹ 18,000	-7.95 -3975.00	-	0 0	3 1,500	0 0
27 Nov	1433.40	36 ₹ 18,000	-7.95 -3975.00	26.15	4 2,000	0 0	2 1,000
26 Nov	1431.30	43.95 ₹ 21,975	-96.15 -48075.00	30.02	2 1,000	1 500	1 500
21 Nov	1410.20	140.1 ₹ 70,050	0 0.00	-	0 0	0 0	0 0
20 Nov	1435.40	140.1 ₹ 70,050	0 0.00	-	0 0	0 0	0 0
19 Nov	1446.20	140.1 ₹ 70,050	0 0.00	3.23	0 0	0 0	0 0
17 Nov	1383.70	140.1 ₹ 70,050	0 0.00	0.67	0 0	0 0	0 0
11 Nov	1402.10	140.1 ₹ 70,050	0 0.00	1.17	0 0	0 0	0 0
7 Nov	1317.10	140.1 ₹ 70,050	0 0.00	-	0 0	0 0	0 0
6 Nov	1319.70	140.1 ₹ 70,050	0 0.00	-	0 0	0 0	0 0
4 Nov	1324.90	140.1 ₹ 70,050	0 0.00	-	0 0	0 0	0 0
3 Nov	1340.70	140.1 ₹ 70,050	0 0.00	-	0 0	0 0	0 0
31 Oct	1324.70	140.1 ₹ 70,050	0 0.00	-	0 0	0 0	0 0
30 Oct	1317.20	140.1 ₹ 70,050	0 0.00	-	0 0	0 0	0 0

For Bharat Forge Ltd - strike price 1400 expiring on 27JAN2026

Delta for 1400 PE is -0.26

Historical price for 1400 PE is as follows

On 24 Dec BHARATFORG was trading at 1450.50. The strike last trading price was 16.8, which was 0.05 higher than the previous day. The implied volatity was 23.80, the open interest changed by 40 which increased total open position to 164

On 23 Dec BHARATFORG was trading at 1460.20. The strike last trading price was 16.75, which was -1.05 lower than the previous day. The implied volatity was 24.67, the open interest changed by 7 which increased total open position to 122

On 22 Dec BHARATFORG was trading at 1456.20. The strike last trading price was 17.35, which was -6.2 lower than the previous day. The implied volatity was 24.69, the open interest changed by 48 which increased total open position to 100

On 19 Dec BHARATFORG was trading at 1439.90. The strike last trading price was 23, which was -13.1 lower than the previous day. The implied volatity was 24.94, the open interest changed by 13 which increased total open position to 52

On 18 Dec BHARATFORG was trading at 1407.50. The strike last trading price was 36.1, which was 3.6 higher than the previous day. The implied volatity was 25.17, the open interest changed by -1 which decreased total open position to 39

On 17 Dec BHARATFORG was trading at 1413.30. The strike last trading price was 32.5, which was 0.5 higher than the previous day. The implied volatity was 23.33, the open interest changed by 2 which increased total open position to 40

On 16 Dec BHARATFORG was trading at 1417.40. The strike last trading price was 32, which was -4.6 lower than the previous day. The implied volatity was 23.17, the open interest changed by 8 which increased total open position to 37

On 15 Dec BHARATFORG was trading at 1414.10. The strike last trading price was 35.45, which was 5.1 higher than the previous day. The implied volatity was 26.36, the open interest changed by 5 which increased total open position to 29

On 12 Dec BHARATFORG was trading at 1426.60. The strike last trading price was 30, which was -9.2 lower than the previous day. The implied volatity was 24.87, the open interest changed by 4 which increased total open position to 26

On 11 Dec BHARATFORG was trading at 1407.40. The strike last trading price was 39.2, which was -10.8 lower than the previous day. The implied volatity was 25.60, the open interest changed by 4 which increased total open position to 19

On 10 Dec BHARATFORG was trading at 1383.80. The strike last trading price was 50, which was -10.75 lower than the previous day. The implied volatity was 25.19, the open interest changed by 0 which decreased total open position to 15

On 9 Dec BHARATFORG was trading at 1383.30. The strike last trading price was 60.75, which was 16.6 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 8 Dec BHARATFORG was trading at 1373.60. The strike last trading price was 60.75, which was 16.6 higher than the previous day. The implied volatity was 27.47, the open interest changed by 1 which increased total open position to 14

On 5 Dec BHARATFORG was trading at 1406.00. The strike last trading price was 44.1, which was -5.15 lower than the previous day. The implied volatity was 25.97, the open interest changed by 2 which increased total open position to 12

On 4 Dec BHARATFORG was trading at 1394.30. The strike last trading price was 49.25, which was 7.35 higher than the previous day. The implied volatity was 28.16, the open interest changed by 0 which decreased total open position to 8

On 3 Dec BHARATFORG was trading at 1406.70. The strike last trading price was 41.9, which was 2.2 higher than the previous day. The implied volatity was 26.08, the open interest changed by 0 which decreased total open position to 6

On 2 Dec BHARATFORG was trading at 1421.40. The strike last trading price was 39.7, which was 3.7 higher than the previous day. The implied volatity was 26.90, the open interest changed by 0 which decreased total open position to 5

On 28 Nov BHARATFORG was trading at 1433.80. The strike last trading price was 36, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 27 Nov BHARATFORG was trading at 1433.40. The strike last trading price was 36, which was -7.95 lower than the previous day. The implied volatity was 26.15, the open interest changed by 0 which decreased total open position to 2

On 26 Nov BHARATFORG was trading at 1431.30. The strike last trading price was 43.95, which was -96.15 lower than the previous day. The implied volatity was 30.02, the open interest changed by 1 which increased total open position to 1

On 21 Nov BHARATFORG was trading at 1410.20. The strike last trading price was 140.1, 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 Nov BHARATFORG was trading at 1435.40. The strike last trading price was 140.1, 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 140.1, which was 0 lower than the previous day. The implied volatity was 3.23, 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 140.1, which was 0 lower than the previous day. The implied volatity was 0.67, 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 140.1, which was 0 lower than the previous day. The implied volatity was 1.17, 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 140.1, 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 140.1, 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 140.1, 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 Nov BHARATFORG was trading at 1340.70. The strike last trading price was 140.1, 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 140.1, 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 140.1, 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