BHARATFORG

Bharat Forge Ltd

1402.4 +8.10 (0.58%)

L: 1385.7 H: 1405

Back to Option Chain

Historical option data for BHARATFORG
05 Dec 2025 02:46 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 1400 CE
Delta: 0.56 Vega: 1.45 Theta: -0.85 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1401.00	37.9 ₹ 18,950	0.25 125.00	22.18	797 3,98,500	47 23,500	644 3,22,000
4 Dec	1394.30	39.4 ₹ 19,700	-6.45 -3225.00	22.07	1,527 7,63,500	101 50,500	596 2,98,000
3 Dec	1406.70	46.35 ₹ 23,175	-8.15 -4075.00	22.93	1,196 5,98,000	75 37,500	492 2,46,000
2 Dec	1421.40	54.2 ₹ 27,100	-8.3 -4150.00	22.21	329 1,64,500	26 13,000	417 2,08,500
1 Dec	1433.00	62.75 ₹ 31,375	-3.35 -1675.00	24.30	304 1,52,000	-5 -2,500	392 1,96,000
28 Nov	1433.80	66.7 ₹ 33,350	1.25 625.00	22.43	473 2,36,500	19 9,500	398 1,99,000
27 Nov	1433.40	66.15 ₹ 33,075	1.1 550.00	23.27	269 1,34,500	-7 -3,500	379 1,89,500
26 Nov	1431.30	66.95 ₹ 33,475	13.65 6825.00	22.56	325 1,62,500	24 12,000	387 1,93,500
25 Nov	1409.70	51.05 ₹ 25,525	-6.45 -3225.00	22.25	368 1,84,000	59 29,500	359 1,79,500
24 Nov	1412.20	58.5 ₹ 29,250	2.75 1375.00	25.01	288 1,44,000	25 12,500	300 1,50,000
21 Nov	1410.20	55 ₹ 27,500	-15.85 -7925.00	22.71	306 1,53,000	-7 -3,500	277 1,38,500
20 Nov	1435.40	73.5 ₹ 36,750	-3.7 -1850.00	22.94	198 99,000	-65 -32,500	285 1,42,500
19 Nov	1446.20	75.55 ₹ 37,775	21.2 10600.00	20.44	753 3,76,500	-9 -4,500	349 1,74,500
18 Nov	1396.60	55 ₹ 27,500	7.45 3725.00	25.06	255 1,27,500	90 45,000	355 1,77,500
17 Nov	1383.70	48 ₹ 24,000	-7.1 -3550.00	24.99	107 53,500	45 22,500	265 1,32,500
14 Nov	1396.70	56 ₹ 28,000	3.4 1700.00	23.71	111 55,500	10 5,000	220 1,10,000
13 Nov	1388.80	52.6 ₹ 26,300	-0.15 -75.00	25.18	92 46,000	44 22,000	209 1,04,500
12 Nov	1389.20	53.8 ₹ 26,900	-7 -3500.00	24.69	169 84,500	66 33,000	164 82,000
11 Nov	1402.10	61.6 ₹ 30,800	33.65 16825.00	24.59	196 98,000	90 45,000	96 48,000
10 Nov	1328.40	27.9 ₹ 13,950	-9.1 -4550.00	24.57	9 4,500	6 3,000	6 3,000
7 Nov	1317.10	37 ₹ 18,500	0 0.00	3.41	0 0	0 0	0 0
31 Oct	1324.70	37 ₹ 18,500	0 0.00	-	0 0	0 0	0 0
30 Oct	1317.20	37 ₹ 18,500	0 0.00	3.01	0 0	0 0	0 0

21 Oct	1243.40	37 ₹ 18,500	0 0.00	-	0 0	0 0	0 0
20 Oct	1247.70	37 ₹ 18,500	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
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	0.00	0 0	0 0	0 0

For Bharat Forge Ltd - strike price 1400 expiring on 30DEC2025

Delta for 1400 CE is 0.56

Historical price for 1400 CE is as follows

On 5 Dec BHARATFORG was trading at 1401.00. The strike last trading price was 37.9, which was 0.25 higher than the previous day. The implied volatity was 22.18, the open interest changed by 47 which increased total open position to 644

On 4 Dec BHARATFORG was trading at 1394.30. The strike last trading price was 39.4, which was -6.45 lower than the previous day. The implied volatity was 22.07, the open interest changed by 101 which increased total open position to 596

On 3 Dec BHARATFORG was trading at 1406.70. The strike last trading price was 46.35, which was -8.15 lower than the previous day. The implied volatity was 22.93, the open interest changed by 75 which increased total open position to 492

On 2 Dec BHARATFORG was trading at 1421.40. The strike last trading price was 54.2, which was -8.3 lower than the previous day. The implied volatity was 22.21, the open interest changed by 26 which increased total open position to 417

On 1 Dec BHARATFORG was trading at 1433.00. The strike last trading price was 62.75, which was -3.35 lower than the previous day. The implied volatity was 24.30, the open interest changed by -5 which decreased total open position to 392

On 28 Nov BHARATFORG was trading at 1433.80. The strike last trading price was 66.7, which was 1.25 higher than the previous day. The implied volatity was 22.43, the open interest changed by 19 which increased total open position to 398

On 27 Nov BHARATFORG was trading at 1433.40. The strike last trading price was 66.15, which was 1.1 higher than the previous day. The implied volatity was 23.27, the open interest changed by -7 which decreased total open position to 379

On 26 Nov BHARATFORG was trading at 1431.30. The strike last trading price was 66.95, which was 13.65 higher than the previous day. The implied volatity was 22.56, the open interest changed by 24 which increased total open position to 387

On 25 Nov BHARATFORG was trading at 1409.70. The strike last trading price was 51.05, which was -6.45 lower than the previous day. The implied volatity was 22.25, the open interest changed by 59 which increased total open position to 359

On 24 Nov BHARATFORG was trading at 1412.20. The strike last trading price was 58.5, which was 2.75 higher than the previous day. The implied volatity was 25.01, the open interest changed by 25 which increased total open position to 300

On 21 Nov BHARATFORG was trading at 1410.20. The strike last trading price was 55, which was -15.85 lower than the previous day. The implied volatity was 22.71, the open interest changed by -7 which decreased total open position to 277

On 20 Nov BHARATFORG was trading at 1435.40. The strike last trading price was 73.5, which was -3.7 lower than the previous day. The implied volatity was 22.94, the open interest changed by -65 which decreased total open position to 285

On 19 Nov BHARATFORG was trading at 1446.20. The strike last trading price was 75.55, which was 21.2 higher than the previous day. The implied volatity was 20.44, the open interest changed by -9 which decreased total open position to 349

On 18 Nov BHARATFORG was trading at 1396.60. The strike last trading price was 55, which was 7.45 higher than the previous day. The implied volatity was 25.06, the open interest changed by 90 which increased total open position to 355

On 17 Nov BHARATFORG was trading at 1383.70. The strike last trading price was 48, which was -7.1 lower than the previous day. The implied volatity was 24.99, the open interest changed by 45 which increased total open position to 265

On 14 Nov BHARATFORG was trading at 1396.70. The strike last trading price was 56, which was 3.4 higher than the previous day. The implied volatity was 23.71, the open interest changed by 10 which increased total open position to 220

On 13 Nov BHARATFORG was trading at 1388.80. The strike last trading price was 52.6, which was -0.15 lower than the previous day. The implied volatity was 25.18, the open interest changed by 44 which increased total open position to 209

On 12 Nov BHARATFORG was trading at 1389.20. The strike last trading price was 53.8, which was -7 lower than the previous day. The implied volatity was 24.69, the open interest changed by 66 which increased total open position to 164

On 11 Nov BHARATFORG was trading at 1402.10. The strike last trading price was 61.6, which was 33.65 higher than the previous day. The implied volatity was 24.59, the open interest changed by 90 which increased total open position to 96

On 10 Nov BHARATFORG was trading at 1328.40. The strike last trading price was 27.9, which was -9.1 lower than the previous day. The implied volatity was 24.57, the open interest changed by 6 which increased total open position to 6

On 7 Nov BHARATFORG was trading at 1317.10. The strike last trading price was 37, which was 0 lower than the previous day. The implied volatity was 3.41, 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 37, 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 37, which was 0 lower than the previous day. The implied volatity was 3.01, 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 37, 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 37, 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 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 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 0.00, the open interest changed by 0 which decreased total open position to 0

BHARATFORG 30DEC2025 1400 PE
Delta: -0.44 Vega: 1.45 Theta: -0.49 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1401.00	28.5 ₹ 14,250	-5.85 -2925.00	22.99	364 1,82,000	3 1,500	596 2,98,000
4 Dec	1394.30	32.6 ₹ 16,300	3.1 1550.00	25.90	673 3,36,500	55 27,500	594 2,97,000
3 Dec	1406.70	29.7 ₹ 14,850	5.85 2925.00	25.89	1,384 6,92,000	57 28,500	541 2,70,500
2 Dec	1421.40	24.55 ₹ 12,275	3.6 1800.00	25.28	692 3,46,000	21 10,500	498 2,49,000
1 Dec	1433.00	20.75 ₹ 10,375	-0.85 -425.00	23.94	605 3,02,500	49 24,500	480 2,40,000
28 Nov	1433.80	21.95 ₹ 10,975	-0.9 -450.00	25.11	570 2,85,000	30 15,000	431 2,15,500
27 Nov	1433.40	21.95 ₹ 10,975	-3.1 -1550.00	24.06	432 2,16,000	53 26,500	404 2,02,000
26 Nov	1431.30	24.65 ₹ 12,325	-11.65 -5825.00	25.84	372 1,86,000	40 20,000	353 1,76,500
25 Nov	1409.70	38.1 ₹ 19,050	3.3 1650.00	28.24	265 1,32,500	53 26,500	314 1,57,000
24 Nov	1412.20	35.8 ₹ 17,900	-2.5 -1250.00	27.38	404 2,02,000	34 17,000	262 1,31,000
21 Nov	1410.20	38.7 ₹ 19,350	7.05 3525.00	27.53	307 1,53,500	21 10,500	217 1,08,500
20 Nov	1435.40	30.3 ₹ 15,150	-0.7 -350.00	28.00	166 83,000	16 8,000	202 1,01,000
19 Nov	1446.20	32.65 ₹ 16,325	-17.45 -8725.00	30.49	589 2,94,500	-33 -16,500	185 92,500
18 Nov	1396.60	50.4 ₹ 25,200	-7.15 -3575.00	30.58	193 96,500	132 66,000	218 1,09,000
17 Nov	1383.70	58.9 ₹ 29,450	7 3500.00	31.43	35 17,500	16 8,000	86 43,000
14 Nov	1396.70	51 ₹ 25,500	-2 -1000.00	30.14	37 18,500	18 9,000	69 34,500
13 Nov	1388.80	53 ₹ 26,500	-5.05 -2525.00	28.16	11 5,500	-2 -1,000	49 24,500
12 Nov	1389.20	58.05 ₹ 29,025	-0.15 -75.00	31.02	47 23,500	32 16,000	50 25,000
11 Nov	1402.10	58 ₹ 29,000	-145.4 -72700.00	33.58	26 13,000	12 6,000	12 6,000
10 Nov	1328.40	203.4 ₹ 1,01,700	0 0.00	-	0 0	0 0	0 0
7 Nov	1317.10	203.4 ₹ 1,01,700	0 0.00	-	0 0	0 0	0 0
31 Oct	1324.70	203.4 ₹ 1,01,700	0 0.00	-	0 0	0 0	0 0
30 Oct	1317.20	203.4 ₹ 1,01,700	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
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	0.00	0 0	0 0	0 0

For Bharat Forge Ltd - strike price 1400 expiring on 30DEC2025

Delta for 1400 PE is -0.44

Historical price for 1400 PE is as follows

On 5 Dec BHARATFORG was trading at 1401.00. The strike last trading price was 28.5, which was -5.85 lower than the previous day. The implied volatity was 22.99, the open interest changed by 3 which increased total open position to 596

On 4 Dec BHARATFORG was trading at 1394.30. The strike last trading price was 32.6, which was 3.1 higher than the previous day. The implied volatity was 25.90, the open interest changed by 55 which increased total open position to 594

On 3 Dec BHARATFORG was trading at 1406.70. The strike last trading price was 29.7, which was 5.85 higher than the previous day. The implied volatity was 25.89, the open interest changed by 57 which increased total open position to 541

On 2 Dec BHARATFORG was trading at 1421.40. The strike last trading price was 24.55, which was 3.6 higher than the previous day. The implied volatity was 25.28, the open interest changed by 21 which increased total open position to 498

On 1 Dec BHARATFORG was trading at 1433.00. The strike last trading price was 20.75, which was -0.85 lower than the previous day. The implied volatity was 23.94, the open interest changed by 49 which increased total open position to 480

On 28 Nov BHARATFORG was trading at 1433.80. The strike last trading price was 21.95, which was -0.9 lower than the previous day. The implied volatity was 25.11, the open interest changed by 30 which increased total open position to 431

On 27 Nov BHARATFORG was trading at 1433.40. The strike last trading price was 21.95, which was -3.1 lower than the previous day. The implied volatity was 24.06, the open interest changed by 53 which increased total open position to 404

On 26 Nov BHARATFORG was trading at 1431.30. The strike last trading price was 24.65, which was -11.65 lower than the previous day. The implied volatity was 25.84, the open interest changed by 40 which increased total open position to 353

On 25 Nov BHARATFORG was trading at 1409.70. The strike last trading price was 38.1, which was 3.3 higher than the previous day. The implied volatity was 28.24, the open interest changed by 53 which increased total open position to 314

On 24 Nov BHARATFORG was trading at 1412.20. The strike last trading price was 35.8, which was -2.5 lower than the previous day. The implied volatity was 27.38, the open interest changed by 34 which increased total open position to 262

On 21 Nov BHARATFORG was trading at 1410.20. The strike last trading price was 38.7, which was 7.05 higher than the previous day. The implied volatity was 27.53, the open interest changed by 21 which increased total open position to 217

On 20 Nov BHARATFORG was trading at 1435.40. The strike last trading price was 30.3, which was -0.7 lower than the previous day. The implied volatity was 28.00, the open interest changed by 16 which increased total open position to 202

On 19 Nov BHARATFORG was trading at 1446.20. The strike last trading price was 32.65, which was -17.45 lower than the previous day. The implied volatity was 30.49, the open interest changed by -33 which decreased total open position to 185

On 18 Nov BHARATFORG was trading at 1396.60. The strike last trading price was 50.4, which was -7.15 lower than the previous day. The implied volatity was 30.58, the open interest changed by 132 which increased total open position to 218

On 17 Nov BHARATFORG was trading at 1383.70. The strike last trading price was 58.9, which was 7 higher than the previous day. The implied volatity was 31.43, the open interest changed by 16 which increased total open position to 86

On 14 Nov BHARATFORG was trading at 1396.70. The strike last trading price was 51, which was -2 lower than the previous day. The implied volatity was 30.14, the open interest changed by 18 which increased total open position to 69

On 13 Nov BHARATFORG was trading at 1388.80. The strike last trading price was 53, which was -5.05 lower than the previous day. The implied volatity was 28.16, the open interest changed by -2 which decreased total open position to 49

On 12 Nov BHARATFORG was trading at 1389.20. The strike last trading price was 58.05, which was -0.15 lower than the previous day. The implied volatity was 31.02, the open interest changed by 32 which increased total open position to 50

On 11 Nov BHARATFORG was trading at 1402.10. The strike last trading price was 58, which was -145.4 lower than the previous day. The implied volatity was 33.58, the open interest changed by 12 which increased total open position to 12

On 10 Nov BHARATFORG was trading at 1328.40. The strike last trading price was 203.4, 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 203.4, 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 203.4, 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 203.4, 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 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

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