BHARATFORG

Bharat Forge Ltd

1477.2 +12.80 (0.87%)

L: 1462.4 H: 1487.9

Back to Option Chain

Historical option data for BHARATFORG
02 Jan 2026 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 1420 CE
Delta: 0.80 Vega: 1.07 Theta: -0.77 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
2 Jan	1477.20	78.15 ₹ 39,075	7.45 3725.00	21.92	25 12,500	4 2,000	65 32,500
1 Jan	1464.40	68.95 ₹ 34,475	-5.7 -2850.00	22.05	91 45,500	18 9,000	61 30,500
31 Dec	1470.40	74.65 ₹ 37,325	7.55 3775.00	23.55	53 26,500	-4 -2,000	44 22,000
30 Dec	1454.60	67.9 ₹ 33,950	8.65 4325.00	25.11	21 10,500	4 2,000	49 24,500
29 Dec	1445.70	59.25 ₹ 29,625	-2.75 -1375.00	23.07	4 2,000	2 1,000	47 23,500
26 Dec	1443.80	62 ₹ 31,000	-10 -5000.00	26.89	2 1,000	0 0	44 22,000
24 Dec	1450.50	72 ₹ 36,000	0.25 125.00	-	0 0	0 0	44 22,000
23 Dec	1460.20	72 ₹ 36,000	0.25 125.00	22.93	12 6,000	11 5,500	45 22,500
22 Dec	1456.20	71.3 ₹ 35,650	11.8 5900.00	22.80	36 18,000	20 10,000	32 16,000
19 Dec	1439.90	60 ₹ 30,000	16.7 8350.00	20.83	23 11,500	3 1,500	12 6,000
18 Dec	1407.50	43.3 ₹ 21,650	-3.1 -1550.00	22.43	10 5,000	2 1,000	9 4,500
17 Dec	1413.30	46.4 ₹ 23,200	-5.6 -2800.00	23.48	6 3,000	-1 -500	7 3,500
16 Dec	1417.40	52 ₹ 26,000	6.5 3250.00	25.65	12 6,000	6 3,000	9 4,500
15 Dec	1414.10	45.5 ₹ 22,750	-12.5 -6250.00	19.75	4 2,000	0 0	3 1,500
12 Dec	1426.60	58 ₹ 29,000	20 10000.00	21.92	5 2,500	2 1,000	3 1,500
11 Dec	1407.40	38 ₹ 19,000	-51.1 -25550.00	-	0 0	0 0	1 500
10 Dec	1383.80	38 ₹ 19,000	-51.1 -25550.00	-	0 0	0 0	1 500
9 Dec	1383.30	38 ₹ 19,000	-51.1 -25550.00	21.75	1 500	0 0	0 0
8 Dec	1373.60	89.1 ₹ 44,550	0 0.00	-	0 0	0 0	0 0
5 Dec	1406.00	89.1 ₹ 44,550	0 0.00	-	0 0	0 0	0 0
4 Dec	1394.30	89.1 ₹ 44,550	0 0.00	0.02	0 0	0 0	0 0
3 Dec	1406.70	89.1 ₹ 44,550	0 0.00	-	0 0	0 0	0 0
2 Dec	1421.40	89.1 ₹ 44,550	0 0.00	-	0 0	0 0	0 0

28 Nov	1433.80	89.1 ₹ 44,550	0 0.00	-	0 0	0 0	0 0
27 Nov	1433.40	89.1 ₹ 44,550	0 0.00	-	0 0	0 0	0 0

For Bharat Forge Ltd - strike price 1420 expiring on 27JAN2026

Delta for 1420 CE is 0.80

Historical price for 1420 CE is as follows

On 2 Jan BHARATFORG was trading at 1477.20. The strike last trading price was 78.15, which was 7.45 higher than the previous day. The implied volatity was 21.92, the open interest changed by 4 which increased total open position to 65

On 1 Jan BHARATFORG was trading at 1464.40. The strike last trading price was 68.95, which was -5.7 lower than the previous day. The implied volatity was 22.05, the open interest changed by 18 which increased total open position to 61

On 31 Dec BHARATFORG was trading at 1470.40. The strike last trading price was 74.65, which was 7.55 higher than the previous day. The implied volatity was 23.55, the open interest changed by -4 which decreased total open position to 44

On 30 Dec BHARATFORG was trading at 1454.60. The strike last trading price was 67.9, which was 8.65 higher than the previous day. The implied volatity was 25.11, the open interest changed by 4 which increased total open position to 49

On 29 Dec BHARATFORG was trading at 1445.70. The strike last trading price was 59.25, which was -2.75 lower than the previous day. The implied volatity was 23.07, the open interest changed by 2 which increased total open position to 47

On 26 Dec BHARATFORG was trading at 1443.80. The strike last trading price was 62, which was -10 lower than the previous day. The implied volatity was 26.89, the open interest changed by 0 which decreased total open position to 44

On 24 Dec BHARATFORG was trading at 1450.50. The strike last trading price was 72, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44

On 23 Dec BHARATFORG was trading at 1460.20. The strike last trading price was 72, which was 0.25 higher than the previous day. The implied volatity was 22.93, the open interest changed by 11 which increased total open position to 45

On 22 Dec BHARATFORG was trading at 1456.20. The strike last trading price was 71.3, which was 11.8 higher than the previous day. The implied volatity was 22.80, the open interest changed by 20 which increased total open position to 32

On 19 Dec BHARATFORG was trading at 1439.90. The strike last trading price was 60, which was 16.7 higher than the previous day. The implied volatity was 20.83, the open interest changed by 3 which increased total open position to 12

On 18 Dec BHARATFORG was trading at 1407.50. The strike last trading price was 43.3, which was -3.1 lower than the previous day. The implied volatity was 22.43, the open interest changed by 2 which increased total open position to 9

On 17 Dec BHARATFORG was trading at 1413.30. The strike last trading price was 46.4, which was -5.6 lower than the previous day. The implied volatity was 23.48, the open interest changed by -1 which decreased total open position to 7

On 16 Dec BHARATFORG was trading at 1417.40. The strike last trading price was 52, which was 6.5 higher than the previous day. The implied volatity was 25.65, the open interest changed by 6 which increased total open position to 9

On 15 Dec BHARATFORG was trading at 1414.10. The strike last trading price was 45.5, which was -12.5 lower than the previous day. The implied volatity was 19.75, the open interest changed by 0 which decreased total open position to 3

On 12 Dec BHARATFORG was trading at 1426.60. The strike last trading price was 58, which was 20 higher than the previous day. The implied volatity was 21.92, the open interest changed by 2 which increased total open position to 3

On 11 Dec BHARATFORG was trading at 1407.40. The strike last trading price was 38, which was -51.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec BHARATFORG was trading at 1383.80. The strike last trading price was 38, which was -51.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec BHARATFORG was trading at 1383.30. The strike last trading price was 38, which was -51.1 lower than the previous day. The implied volatity was 21.75, the open interest changed by 0 which decreased total open position to 0

On 8 Dec BHARATFORG was trading at 1373.60. The strike last trading price was 89.1, 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 5 Dec BHARATFORG was trading at 1406.00. The strike last trading price was 89.1, 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 Dec BHARATFORG was trading at 1394.30. The strike last trading price was 89.1, which was 0 lower than the previous day. The implied volatity was 0.02, 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 89.1, 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 2 Dec BHARATFORG was trading at 1421.40. The strike last trading price was 89.1, 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 28 Nov BHARATFORG was trading at 1433.80. The strike last trading price was 89.1, 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 27 Nov BHARATFORG was trading at 1433.40. The strike last trading price was 89.1, 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

BHARATFORG 27JAN2026 1420 PE
Delta: -0.22 Vega: 1.14 Theta: -0.47 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
2 Jan	1477.20	12.25 ₹ 6,125	-3.5 -1750.00	24.44	395 1,97,500	12 6,000	267 1,33,500
1 Jan	1464.40	15.9 ₹ 7,950	-0.65 -325.00	24.47	305 1,52,500	56 28,000	263 1,31,500
31 Dec	1470.40	16.9 ₹ 8,450	-4 -2000.00	25.67	392 1,96,000	51 25,500	209 1,04,500
30 Dec	1454.60	21.2 ₹ 10,600	-1.2 -600.00	25.64	146 73,000	28 14,000	161 80,500
29 Dec	1445.70	22.4 ₹ 11,200	-1.2 -600.00	24.01	54 27,000	44 22,000	133 66,500
26 Dec	1443.80	23.75 ₹ 11,875	0.15 75.00	22.01	9 4,500	0 0	89 44,500
24 Dec	1450.50	23.6 ₹ 11,800	2.45 1225.00	24.17	50 25,000	34 17,000	89 44,500
23 Dec	1460.20	21 ₹ 10,500	-2.85 -1425.00	23.80	56 28,000	20 10,000	45 22,500
22 Dec	1456.20	24.05 ₹ 12,025	-7.35 -3675.00	25.10	30 15,000	15 7,500	24 12,000
19 Dec	1439.90	30.45 ₹ 15,225	-20.55 -10275.00	25.15	10 5,000	6 3,000	9 4,500
18 Dec	1407.50	51 ₹ 25,500	7 3500.00	28.14	2 1,000	0 0	3 1,500
17 Dec	1413.30	44 ₹ 22,000	-29 -14500.00	-	0 0	0 0	3 1,500
16 Dec	1417.40	44 ₹ 22,000	-29 -14500.00	-	0 0	0 0	3 1,500
15 Dec	1414.10	44 ₹ 22,000	-29 -14500.00	-	0 0	0 0	0 0
12 Dec	1426.60	44 ₹ 22,000	-29 -14500.00	28.24	2 1,000	0 0	3 1,500
11 Dec	1407.40	73 ₹ 36,500	21.65 10825.00	-	0 0	0 0	3 1,500
10 Dec	1383.80	73 ₹ 36,500	21.65 10825.00	-	0 0	0 0	3 1,500
9 Dec	1383.30	73 ₹ 36,500	21.65 10825.00	-	0 0	1 500	0 0
8 Dec	1373.60	73 ₹ 36,500	21.65 10825.00	27.92	1 500	0 0	2 1,000
5 Dec	1406.00	51.35 ₹ 25,675	5.6 2800.00	-	0 0	0 0	0 0
4 Dec	1394.30	51.35 ₹ 25,675	5.6 2800.00	-	0 0	1 500	0 0
3 Dec	1406.70	51.35 ₹ 25,675	5.6 2800.00	26.27	3 1,500	0 0	1 500
2 Dec	1421.40	45.75 ₹ 22,875	-38.8 -19400.00	-	0 0	0 0	0 0
28 Nov	1433.80	45.75 ₹ 22,875	-38.8 -19400.00	-	0 0	1 500	0 0
27 Nov	1433.40	45.75 ₹ 22,875	-38.8 -19400.00	27.30	1 500	0 0	0 0

For Bharat Forge Ltd - strike price 1420 expiring on 27JAN2026

Delta for 1420 PE is -0.22

Historical price for 1420 PE is as follows

On 2 Jan BHARATFORG was trading at 1477.20. The strike last trading price was 12.25, which was -3.5 lower than the previous day. The implied volatity was 24.44, the open interest changed by 12 which increased total open position to 267

On 1 Jan BHARATFORG was trading at 1464.40. The strike last trading price was 15.9, which was -0.65 lower than the previous day. The implied volatity was 24.47, the open interest changed by 56 which increased total open position to 263

On 31 Dec BHARATFORG was trading at 1470.40. The strike last trading price was 16.9, which was -4 lower than the previous day. The implied volatity was 25.67, the open interest changed by 51 which increased total open position to 209

On 30 Dec BHARATFORG was trading at 1454.60. The strike last trading price was 21.2, which was -1.2 lower than the previous day. The implied volatity was 25.64, the open interest changed by 28 which increased total open position to 161

On 29 Dec BHARATFORG was trading at 1445.70. The strike last trading price was 22.4, which was -1.2 lower than the previous day. The implied volatity was 24.01, the open interest changed by 44 which increased total open position to 133

On 26 Dec BHARATFORG was trading at 1443.80. The strike last trading price was 23.75, which was 0.15 higher than the previous day. The implied volatity was 22.01, the open interest changed by 0 which decreased total open position to 89

On 24 Dec BHARATFORG was trading at 1450.50. The strike last trading price was 23.6, which was 2.45 higher than the previous day. The implied volatity was 24.17, the open interest changed by 34 which increased total open position to 89

On 23 Dec BHARATFORG was trading at 1460.20. The strike last trading price was 21, which was -2.85 lower than the previous day. The implied volatity was 23.80, the open interest changed by 20 which increased total open position to 45

On 22 Dec BHARATFORG was trading at 1456.20. The strike last trading price was 24.05, which was -7.35 lower than the previous day. The implied volatity was 25.10, the open interest changed by 15 which increased total open position to 24

On 19 Dec BHARATFORG was trading at 1439.90. The strike last trading price was 30.45, which was -20.55 lower than the previous day. The implied volatity was 25.15, the open interest changed by 6 which increased total open position to 9

On 18 Dec BHARATFORG was trading at 1407.50. The strike last trading price was 51, which was 7 higher than the previous day. The implied volatity was 28.14, the open interest changed by 0 which decreased total open position to 3

On 17 Dec BHARATFORG was trading at 1413.30. The strike last trading price was 44, which was -29 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 16 Dec BHARATFORG was trading at 1417.40. The strike last trading price was 44, which was -29 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 15 Dec BHARATFORG was trading at 1414.10. The strike last trading price was 44, which was -29 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec BHARATFORG was trading at 1426.60. The strike last trading price was 44, which was -29 lower than the previous day. The implied volatity was 28.24, the open interest changed by 0 which decreased total open position to 3

On 11 Dec BHARATFORG was trading at 1407.40. The strike last trading price was 73, which was 21.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec BHARATFORG was trading at 1383.80. The strike last trading price was 73, which was 21.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Dec BHARATFORG was trading at 1383.30. The strike last trading price was 73, which was 21.65 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 8 Dec BHARATFORG was trading at 1373.60. The strike last trading price was 73, which was 21.65 higher than the previous day. The implied volatity was 27.92, the open interest changed by 0 which decreased total open position to 2

On 5 Dec BHARATFORG was trading at 1406.00. The strike last trading price was 51.35, which was 5.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec BHARATFORG was trading at 1394.30. The strike last trading price was 51.35, which was 5.6 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec BHARATFORG was trading at 1406.70. The strike last trading price was 51.35, which was 5.6 higher than the previous day. The implied volatity was 26.27, the open interest changed by 0 which decreased total open position to 1

On 2 Dec BHARATFORG was trading at 1421.40. The strike last trading price was 45.75, which was -38.8 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 45.75, which was -38.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov BHARATFORG was trading at 1433.40. The strike last trading price was 45.75, which was -38.8 lower than the previous day. The implied volatity was 27.30, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD