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 1420 CE
Delta: 0.38 Vega: 1.27 Theta: -0.82 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1383.30	19.5 ₹ 9,750	1.55 775.00	22.40	783 3,91,500	-25 -12,500	598 2,99,000
8 Dec	1373.60	17.5 ₹ 8,750	-12.6 -6300.00	24.85	966 4,83,000	134 67,000	624 3,12,000
5 Dec	1406.00	28.5 ₹ 14,250	0.05 25.00	21.81	925 4,62,500	54 27,000	492 2,46,000
4 Dec	1394.30	30 ₹ 15,000	-5.65 -2825.00	22.43	953 4,76,500	-9 -4,500	439 2,19,500
3 Dec	1406.70	36 ₹ 18,000	-7.1 -3550.00	23.15	849 4,24,500	38 19,000	448 2,24,000
2 Dec	1421.40	43.45 ₹ 21,725	-6 -3000.00	22.93	915 4,57,500	18 9,000	409 2,04,500
1 Dec	1433.00	49.65 ₹ 24,825	-3.6 -1800.00	23.72	782 3,91,000	-153 -76,500	389 1,94,500
28 Nov	1433.80	53.75 ₹ 26,875	0.8 400.00	22.36	1,172 5,86,000	18 9,000	546 2,73,000
27 Nov	1433.40	53.5 ₹ 26,750	-0.25 -125.00	23.13	784 3,92,000	-63 -31,500	528 2,64,000
26 Nov	1431.30	53.95 ₹ 26,975	9.45 4725.00	22.33	3,140 15,70,000	-166 -83,000	594 2,97,000
25 Nov	1409.70	42 ₹ 21,000	-5.7 -2850.00	23.20	1,294 6,47,000	280 1,40,000	739 3,69,500
24 Nov	1412.20	49 ₹ 24,500	3.65 1825.00	25.74	1,100 5,50,000	244 1,22,000	361 1,80,500
21 Nov	1410.20	45.5 ₹ 22,750	-14.3 -7150.00	23.38	148 74,000	45 22,500	118 59,000
20 Nov	1435.40	61.6 ₹ 30,800	-5 -2500.00	23.34	96 48,000	-19 -9,500	72 36,000
19 Nov	1446.20	64.45 ₹ 32,225	18.6 9300.00	21.81	447 2,23,500	38 19,000	90 45,000
18 Nov	1396.60	46 ₹ 23,000	0.8 400.00	25.52	84 42,000	46 23,000	50 25,000
17 Nov	1383.70	45.2 ₹ 22,600	0.3 150.00	27.32	4 2,000	2 1,000	2 1,000
14 Nov	1396.70	44.9 ₹ 22,450	0 0.00	0.15	0 0	0 0	0 0

13 Nov	1388.80	44.9 ₹ 22,450	0 0.00	0.87	0 0	0 0	0 0
12 Nov	1389.20	44.9 ₹ 22,450	0 0.00	0.71	0 0	0 0	0 0
11 Nov	1402.10	44.9 ₹ 22,450	0 0.00	-	0 0	0 0	0 0
10 Nov	1328.40	44.9 ₹ 22,450	0 0.00	3.89	0 0	0 0	0 0
7 Nov	1317.10	44.9 ₹ 22,450	0 0.00	4.40	0 0	0 0	0 0
31 Oct	1324.70	44.9 ₹ 22,450	0 0.00	-	0 0	0 0	0 0
30 Oct	1317.20	44.9 ₹ 22,450	0 0.00	3.91	0 0	0 0	0 0

For Bharat Forge Ltd - strike price 1420 expiring on 30DEC2025

Delta for 1420 CE is 0.38

Historical price for 1420 CE is as follows

On 9 Dec BHARATFORG was trading at 1383.30. The strike last trading price was 19.5, which was 1.55 higher than the previous day. The implied volatity was 22.40, the open interest changed by -25 which decreased total open position to 598

On 8 Dec BHARATFORG was trading at 1373.60. The strike last trading price was 17.5, which was -12.6 lower than the previous day. The implied volatity was 24.85, the open interest changed by 134 which increased total open position to 624

On 5 Dec BHARATFORG was trading at 1406.00. The strike last trading price was 28.5, which was 0.05 higher than the previous day. The implied volatity was 21.81, the open interest changed by 54 which increased total open position to 492

On 4 Dec BHARATFORG was trading at 1394.30. The strike last trading price was 30, which was -5.65 lower than the previous day. The implied volatity was 22.43, the open interest changed by -9 which decreased total open position to 439

On 3 Dec BHARATFORG was trading at 1406.70. The strike last trading price was 36, which was -7.1 lower than the previous day. The implied volatity was 23.15, the open interest changed by 38 which increased total open position to 448

On 2 Dec BHARATFORG was trading at 1421.40. The strike last trading price was 43.45, which was -6 lower than the previous day. The implied volatity was 22.93, the open interest changed by 18 which increased total open position to 409

On 1 Dec BHARATFORG was trading at 1433.00. The strike last trading price was 49.65, which was -3.6 lower than the previous day. The implied volatity was 23.72, the open interest changed by -153 which decreased total open position to 389

On 28 Nov BHARATFORG was trading at 1433.80. The strike last trading price was 53.75, which was 0.8 higher than the previous day. The implied volatity was 22.36, the open interest changed by 18 which increased total open position to 546

On 27 Nov BHARATFORG was trading at 1433.40. The strike last trading price was 53.5, which was -0.25 lower than the previous day. The implied volatity was 23.13, the open interest changed by -63 which decreased total open position to 528

On 26 Nov BHARATFORG was trading at 1431.30. The strike last trading price was 53.95, which was 9.45 higher than the previous day. The implied volatity was 22.33, the open interest changed by -166 which decreased total open position to 594

On 25 Nov BHARATFORG was trading at 1409.70. The strike last trading price was 42, which was -5.7 lower than the previous day. The implied volatity was 23.20, the open interest changed by 280 which increased total open position to 739

On 24 Nov BHARATFORG was trading at 1412.20. The strike last trading price was 49, which was 3.65 higher than the previous day. The implied volatity was 25.74, the open interest changed by 244 which increased total open position to 361

On 21 Nov BHARATFORG was trading at 1410.20. The strike last trading price was 45.5, which was -14.3 lower than the previous day. The implied volatity was 23.38, the open interest changed by 45 which increased total open position to 118

On 20 Nov BHARATFORG was trading at 1435.40. The strike last trading price was 61.6, which was -5 lower than the previous day. The implied volatity was 23.34, the open interest changed by -19 which decreased total open position to 72

On 19 Nov BHARATFORG was trading at 1446.20. The strike last trading price was 64.45, which was 18.6 higher than the previous day. The implied volatity was 21.81, the open interest changed by 38 which increased total open position to 90

On 18 Nov BHARATFORG was trading at 1396.60. The strike last trading price was 46, which was 0.8 higher than the previous day. The implied volatity was 25.52, the open interest changed by 46 which increased total open position to 50

On 17 Nov BHARATFORG was trading at 1383.70. The strike last trading price was 45.2, which was 0.3 higher than the previous day. The implied volatity was 27.32, the open interest changed by 2 which increased total open position to 2

On 14 Nov BHARATFORG was trading at 1396.70. The strike last trading price was 44.9, which was 0 lower than the previous day. The implied volatity was 0.15, 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 44.9, which was 0 lower than the previous day. The implied volatity was 0.87, 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 44.9, 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 11 Nov BHARATFORG was trading at 1402.10. The strike last trading price was 44.9, 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 Nov BHARATFORG was trading at 1328.40. The strike last trading price was 44.9, which was 0 lower than the previous day. The implied volatity was 3.89, 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 44.9, which was 0 lower than the previous day. The implied volatity was 4.40, 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 44.9, 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 44.9, which was 0 lower than the previous day. The implied volatity was 3.91, the open interest changed by 0 which decreased total open position to 0

BHARATFORG 30DEC2025 1420 PE
Delta: -0.59 Vega: 1.29 Theta: -0.59 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1383.30	49.5 ₹ 24,750	-7.35 -3675.00	27.04	107 53,500	-11 -5,500	280 1,40,000
8 Dec	1373.60	56.3 ₹ 28,150	19.05 9525.00	23.72	144 72,000	6 3,000	291 1,45,500
5 Dec	1406.00	38.25 ₹ 19,125	-6.65 -3325.00	23.48	61 30,500	-8 -4,000	287 1,43,500
4 Dec	1394.30	43.4 ₹ 21,700	4.3 2150.00	26.44	247 1,23,500	21 10,500	299 1,49,500
3 Dec	1406.70	39.15 ₹ 19,575	6.8 3400.00	25.97	541 2,70,500	-28 -14,000	281 1,40,500
2 Dec	1421.40	32 ₹ 16,000	3.6 1800.00	24.74	895 4,47,500	16 8,000	308 1,54,000
1 Dec	1433.00	27.65 ₹ 13,825	-1.25 -625.00	23.48	517 2,58,500	-3 -1,500	293 1,46,500
28 Nov	1433.80	28.05 ₹ 14,025	-1.85 -925.00	24.34	555 2,77,500	-3 -1,500	296 1,48,000
27 Nov	1433.40	29.1 ₹ 14,550	-3.65 -1825.00	23.85	342 1,71,000	-7 -3,500	301 1,50,500
26 Nov	1431.30	32 ₹ 16,000	-13.55 -6775.00	25.69	358 1,79,000	66 33,000	309 1,54,500
25 Nov	1409.70	47.15 ₹ 23,575	1.95 975.00	28.04	293 1,46,500	69 34,500	240 1,20,000
24 Nov	1412.20	45.4 ₹ 22,700	-2.15 -1075.00	27.64	212 1,06,000	78 39,000	161 80,500
21 Nov	1410.20	48.5 ₹ 24,250	10 5000.00	27.80	102 51,000	14 7,000	86 43,000
20 Nov	1435.40	38.5 ₹ 19,250	-0.85 -425.00	28.24	72 36,000	4 2,000	71 35,500
19 Nov	1446.20	40.2 ₹ 20,100	-101.7 -50850.00	30.46	124 62,000	67 33,500	67 33,500
18 Nov	1396.60	141.9 ₹ 70,950	0 0.00	-	0 0	0 0	0 0
17 Nov	1383.70	141.9 ₹ 70,950	0 0.00	-	0 0	0 0	0 0
14 Nov	1396.70	141.9 ₹ 70,950	0 0.00	-	0 0	0 0	0 0
13 Nov	1388.80	141.9 ₹ 70,950	0 0.00	-	0 0	0 0	0 0
12 Nov	1389.20	141.9 ₹ 70,950	0 0.00	-	0 0	0 0	0 0
11 Nov	1402.10	141.9 ₹ 70,950	0 0.00	0.13	0 0	0 0	0 0
10 Nov	1328.40	141.9 ₹ 70,950	0 0.00	-	0 0	0 0	0 0
7 Nov	1317.10	141.9 ₹ 70,950	0 0.00	-	0 0	0 0	0 0
31 Oct	1324.70	141.9 ₹ 70,950	0 0.00	-	0 0	0 0	0 0
30 Oct	1317.20	141.9 ₹ 70,950	0 0.00	-	0 0	0 0	0 0

For Bharat Forge Ltd - strike price 1420 expiring on 30DEC2025

Delta for 1420 PE is -0.59

Historical price for 1420 PE is as follows

On 9 Dec BHARATFORG was trading at 1383.30. The strike last trading price was 49.5, which was -7.35 lower than the previous day. The implied volatity was 27.04, the open interest changed by -11 which decreased total open position to 280

On 8 Dec BHARATFORG was trading at 1373.60. The strike last trading price was 56.3, which was 19.05 higher than the previous day. The implied volatity was 23.72, the open interest changed by 6 which increased total open position to 291

On 5 Dec BHARATFORG was trading at 1406.00. The strike last trading price was 38.25, which was -6.65 lower than the previous day. The implied volatity was 23.48, the open interest changed by -8 which decreased total open position to 287

On 4 Dec BHARATFORG was trading at 1394.30. The strike last trading price was 43.4, which was 4.3 higher than the previous day. The implied volatity was 26.44, the open interest changed by 21 which increased total open position to 299

On 3 Dec BHARATFORG was trading at 1406.70. The strike last trading price was 39.15, which was 6.8 higher than the previous day. The implied volatity was 25.97, the open interest changed by -28 which decreased total open position to 281

On 2 Dec BHARATFORG was trading at 1421.40. The strike last trading price was 32, which was 3.6 higher than the previous day. The implied volatity was 24.74, the open interest changed by 16 which increased total open position to 308

On 1 Dec BHARATFORG was trading at 1433.00. The strike last trading price was 27.65, which was -1.25 lower than the previous day. The implied volatity was 23.48, the open interest changed by -3 which decreased total open position to 293

On 28 Nov BHARATFORG was trading at 1433.80. The strike last trading price was 28.05, which was -1.85 lower than the previous day. The implied volatity was 24.34, the open interest changed by -3 which decreased total open position to 296

On 27 Nov BHARATFORG was trading at 1433.40. The strike last trading price was 29.1, which was -3.65 lower than the previous day. The implied volatity was 23.85, the open interest changed by -7 which decreased total open position to 301

On 26 Nov BHARATFORG was trading at 1431.30. The strike last trading price was 32, which was -13.55 lower than the previous day. The implied volatity was 25.69, the open interest changed by 66 which increased total open position to 309

On 25 Nov BHARATFORG was trading at 1409.70. The strike last trading price was 47.15, which was 1.95 higher than the previous day. The implied volatity was 28.04, the open interest changed by 69 which increased total open position to 240

On 24 Nov BHARATFORG was trading at 1412.20. The strike last trading price was 45.4, which was -2.15 lower than the previous day. The implied volatity was 27.64, the open interest changed by 78 which increased total open position to 161

On 21 Nov BHARATFORG was trading at 1410.20. The strike last trading price was 48.5, which was 10 higher than the previous day. The implied volatity was 27.80, the open interest changed by 14 which increased total open position to 86

On 20 Nov BHARATFORG was trading at 1435.40. The strike last trading price was 38.5, which was -0.85 lower than the previous day. The implied volatity was 28.24, the open interest changed by 4 which increased total open position to 71

On 19 Nov BHARATFORG was trading at 1446.20. The strike last trading price was 40.2, which was -101.7 lower than the previous day. The implied volatity was 30.46, the open interest changed by 67 which increased total open position to 67

On 18 Nov BHARATFORG was trading at 1396.60. The strike last trading price was 141.9, 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 141.9, 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 Nov BHARATFORG was trading at 1396.70. The strike last trading price was 141.9, 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 Nov BHARATFORG was trading at 1388.80. The strike last trading price was 141.9, 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 12 Nov BHARATFORG was trading at 1389.20. The strike last trading price was 141.9, 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 141.9, which was 0 lower than the previous day. The implied volatity was 0.13, 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 141.9, 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 141.9, 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 141.9, 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 141.9, 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