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 1440 CE
Delta: 0.30 Vega: 1.16 Theta: -0.77 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1383.30	14.85 ₹ 7,425	2.3 1150.00	23.84	872 4,36,000	-62 -31,000	800 4,00,000
8 Dec	1373.60	11.95 ₹ 5,975	-9.95 -4975.00	24.66	1,203 6,01,500	28 14,000	866 4,33,000
5 Dec	1406.00	20.7 ₹ 10,350	-0.5 -250.00	21.97	800 4,00,000	-8 -4,000	841 4,20,500
4 Dec	1394.30	22 ₹ 11,000	-5.35 -2675.00	22.49	911 4,55,500	42 21,000	848 4,24,000
3 Dec	1406.70	27 ₹ 13,500	-6.4 -3200.00	23.09	1,041 5,20,500	76 38,000	808 4,04,000
2 Dec	1421.40	32.65 ₹ 16,325	-7.05 -3525.00	22.45	861 4,30,500	119 59,500	729 3,64,500
1 Dec	1433.00	39.3 ₹ 19,650	-3.1 -1550.00	23.89	1,534 7,67,000	19 9,500	610 3,05,000
28 Nov	1433.80	43 ₹ 21,500	0.9 450.00	22.64	1,032 5,16,000	29 14,500	591 2,95,500
27 Nov	1433.40	42.85 ₹ 21,425	-0.35 -175.00	23.27	1,288 6,44,000	-19 -9,500	563 2,81,500
26 Nov	1431.30	43.75 ₹ 21,875	8.75 4375.00	22.83	1,659 8,29,500	114 57,000	581 2,90,500
25 Nov	1409.70	33.7 ₹ 16,850	-4.9 -2450.00	23.67	478 2,39,000	23 11,500	462 2,31,000
24 Nov	1412.20	39.5 ₹ 19,750	2.55 1275.00	25.67	616 3,08,000	87 43,500	443 2,21,500
21 Nov	1410.20	36.7 ₹ 18,350	-12.6 -6300.00	23.63	246 1,23,000	-12 -6,000	356 1,78,000
20 Nov	1435.40	51.55 ₹ 25,775	-3.25 -1625.00	23.93	414 2,07,000	-4 -2,000	365 1,82,500
19 Nov	1446.20	53.9 ₹ 26,950	17.8 8900.00	22.49	862 4,31,000	142 71,000	365 1,82,500
18 Nov	1396.60	37 ₹ 18,500	6 3000.00	25.31	54 27,000	8 4,000	223 1,11,500
17 Nov	1383.70	31 ₹ 15,500	-6.9 -3450.00	24.00	29 14,500	15 7,500	215 1,07,500
14 Nov	1396.70	40 ₹ 20,000	6.8 3400.00	25.14	65 32,500	40 20,000	199 99,500

13 Nov	1388.80	33.2 ₹ 16,600	-3.65 -1825.00	24.07	31 15,500	9 4,500	158 79,000
12 Nov	1389.20	36.85 ₹ 18,425	-3.8 -1900.00	25.03	99 49,500	47 23,500	149 74,500
11 Nov	1402.10	40.05 ₹ 20,025	19.9 9950.00	23.47	154 77,000	46 23,000	102 51,000
10 Nov	1328.40	20.15 ₹ 10,075	3.25 1625.00	26.42	64 32,000	48 24,000	57 28,500
7 Nov	1317.10	16.9 ₹ 8,450	-3.1 -1550.00	25.50	4 2,000	0 0	5 2,500
31 Oct	1324.70	20 ₹ 10,000	-1 -500.00	-	1 500	0 0	4 2,000
30 Oct	1317.20	21 ₹ 10,500	-8.1 -4050.00	25.53	4 2,000	3 1,500	3 1,500
21 Oct	1243.40	29.1 ₹ 14,550	0 0.00	-	0 0	0 0	0 0
20 Oct	1247.70	29.1 ₹ 14,550	0 0.00	-	0 0	0 0	0 0

For Bharat Forge Ltd - strike price 1440 expiring on 30DEC2025

Delta for 1440 CE is 0.30

Historical price for 1440 CE is as follows

On 9 Dec BHARATFORG was trading at 1383.30. The strike last trading price was 14.85, which was 2.3 higher than the previous day. The implied volatity was 23.84, the open interest changed by -62 which decreased total open position to 800

On 8 Dec BHARATFORG was trading at 1373.60. The strike last trading price was 11.95, which was -9.95 lower than the previous day. The implied volatity was 24.66, the open interest changed by 28 which increased total open position to 866

On 5 Dec BHARATFORG was trading at 1406.00. The strike last trading price was 20.7, which was -0.5 lower than the previous day. The implied volatity was 21.97, the open interest changed by -8 which decreased total open position to 841

On 4 Dec BHARATFORG was trading at 1394.30. The strike last trading price was 22, which was -5.35 lower than the previous day. The implied volatity was 22.49, the open interest changed by 42 which increased total open position to 848

On 3 Dec BHARATFORG was trading at 1406.70. The strike last trading price was 27, which was -6.4 lower than the previous day. The implied volatity was 23.09, the open interest changed by 76 which increased total open position to 808

On 2 Dec BHARATFORG was trading at 1421.40. The strike last trading price was 32.65, which was -7.05 lower than the previous day. The implied volatity was 22.45, the open interest changed by 119 which increased total open position to 729

On 1 Dec BHARATFORG was trading at 1433.00. The strike last trading price was 39.3, which was -3.1 lower than the previous day. The implied volatity was 23.89, the open interest changed by 19 which increased total open position to 610

On 28 Nov BHARATFORG was trading at 1433.80. The strike last trading price was 43, which was 0.9 higher than the previous day. The implied volatity was 22.64, the open interest changed by 29 which increased total open position to 591

On 27 Nov BHARATFORG was trading at 1433.40. The strike last trading price was 42.85, which was -0.35 lower than the previous day. The implied volatity was 23.27, the open interest changed by -19 which decreased total open position to 563

On 26 Nov BHARATFORG was trading at 1431.30. The strike last trading price was 43.75, which was 8.75 higher than the previous day. The implied volatity was 22.83, the open interest changed by 114 which increased total open position to 581

On 25 Nov BHARATFORG was trading at 1409.70. The strike last trading price was 33.7, which was -4.9 lower than the previous day. The implied volatity was 23.67, the open interest changed by 23 which increased total open position to 462

On 24 Nov BHARATFORG was trading at 1412.20. The strike last trading price was 39.5, which was 2.55 higher than the previous day. The implied volatity was 25.67, the open interest changed by 87 which increased total open position to 443

On 21 Nov BHARATFORG was trading at 1410.20. The strike last trading price was 36.7, which was -12.6 lower than the previous day. The implied volatity was 23.63, the open interest changed by -12 which decreased total open position to 356

On 20 Nov BHARATFORG was trading at 1435.40. The strike last trading price was 51.55, which was -3.25 lower than the previous day. The implied volatity was 23.93, the open interest changed by -4 which decreased total open position to 365

On 19 Nov BHARATFORG was trading at 1446.20. The strike last trading price was 53.9, which was 17.8 higher than the previous day. The implied volatity was 22.49, the open interest changed by 142 which increased total open position to 365

On 18 Nov BHARATFORG was trading at 1396.60. The strike last trading price was 37, which was 6 higher than the previous day. The implied volatity was 25.31, the open interest changed by 8 which increased total open position to 223

On 17 Nov BHARATFORG was trading at 1383.70. The strike last trading price was 31, which was -6.9 lower than the previous day. The implied volatity was 24.00, the open interest changed by 15 which increased total open position to 215

On 14 Nov BHARATFORG was trading at 1396.70. The strike last trading price was 40, which was 6.8 higher than the previous day. The implied volatity was 25.14, the open interest changed by 40 which increased total open position to 199

On 13 Nov BHARATFORG was trading at 1388.80. The strike last trading price was 33.2, which was -3.65 lower than the previous day. The implied volatity was 24.07, the open interest changed by 9 which increased total open position to 158

On 12 Nov BHARATFORG was trading at 1389.20. The strike last trading price was 36.85, which was -3.8 lower than the previous day. The implied volatity was 25.03, the open interest changed by 47 which increased total open position to 149

On 11 Nov BHARATFORG was trading at 1402.10. The strike last trading price was 40.05, which was 19.9 higher than the previous day. The implied volatity was 23.47, the open interest changed by 46 which increased total open position to 102

On 10 Nov BHARATFORG was trading at 1328.40. The strike last trading price was 20.15, which was 3.25 higher than the previous day. The implied volatity was 26.42, the open interest changed by 48 which increased total open position to 57

On 7 Nov BHARATFORG was trading at 1317.10. The strike last trading price was 16.9, which was -3.1 lower than the previous day. The implied volatity was 25.50, the open interest changed by 0 which decreased total open position to 5

On 31 Oct BHARATFORG was trading at 1324.70. The strike last trading price was 20, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 30 Oct BHARATFORG was trading at 1317.20. The strike last trading price was 21, which was -8.1 lower than the previous day. The implied volatity was 25.53, the open interest changed by 3 which increased total open position to 3

On 21 Oct BHARATFORG was trading at 1243.40. The strike last trading price was 29.1, 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 Oct BHARATFORG was trading at 1247.70. The strike last trading price was 29.1, 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 30DEC2025 1440 PE
Delta: -0.67 Vega: 1.21 Theta: -0.53 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1383.30	63.4 ₹ 31,700	-7.95 -3975.00	27.73	38 19,000	0 0	227 1,13,500
8 Dec	1373.60	70.35 ₹ 35,175	21.75 10875.00	23.09	46 23,000	-13 -6,500	226 1,13,000
5 Dec	1406.00	48.1 ₹ 24,050	-9.25 -4625.00	22.14	54 27,000	-4 -2,000	235 1,17,500
4 Dec	1394.30	56.45 ₹ 28,225	5.65 2825.00	27.46	127 63,500	15 7,500	243 1,21,500
3 Dec	1406.70	50.6 ₹ 25,300	7.85 3925.00	26.34	85 42,500	-27 -13,500	229 1,14,500
2 Dec	1421.40	43.15 ₹ 21,575	5.45 2725.00	25.57	228 1,14,000	24 12,000	255 1,27,500
1 Dec	1433.00	37.3 ₹ 18,650	-0.95 -475.00	23.76	408 2,04,000	10 5,000	232 1,16,000
28 Nov	1433.80	38.2 ₹ 19,100	-0.9 -450.00	25.18	367 1,83,500	64 32,000	222 1,11,000
27 Nov	1433.40	37.85 ₹ 18,925	-4.25 -2125.00	23.71	238 1,19,000	25 12,500	158 79,000
26 Nov	1431.30	41.45 ₹ 20,725	-15.35 -7675.00	25.97	188 94,000	35 17,500	130 65,000
25 Nov	1409.70	58.25 ₹ 29,125	2.6 1300.00	28.29	53 26,500	8 4,000	96 48,000
24 Nov	1412.20	55.5 ₹ 27,750	-2.65 -1325.00	27.45	50 25,000	4 2,000	86 43,000
21 Nov	1410.20	58.15 ₹ 29,075	8.8 4400.00	27.31	71 35,500	-9 -4,500	81 40,500
20 Nov	1435.40	47.6 ₹ 23,800	-1.45 -725.00	28.32	79 39,500	29 14,500	88 44,000
19 Nov	1446.20	50.45 ₹ 25,225	-24.75 -12375.00	31.29	94 47,000	48 24,000	59 29,500
18 Nov	1396.60	75.2 ₹ 37,600	-9.8 -4900.00	-	0 0	0 0	0 0
17 Nov	1383.70	75.2 ₹ 37,600	-9.8 -4900.00	-	0 0	0 0	0 0
14 Nov	1396.70	75.2 ₹ 37,600	-9.8 -4900.00	-	0 0	3 1,500	0 0
13 Nov	1388.80	75.2 ₹ 37,600	-9.8 -4900.00	28.10	3 1,500	2 1,000	10 5,000
12 Nov	1389.20	85 ₹ 42,500	-15 -7500.00	33.63	4 2,000	0 0	4 2,000
11 Nov	1402.10	100 ₹ 50,000	-134.9 -67450.00	44.06	4 2,000	2 1,000	2 1,000
10 Nov	1328.40	234.9 ₹ 1,17,450	0 0.00	-	0 0	0 0	0 0
7 Nov	1317.10	234.9 ₹ 1,17,450	0 0.00	-	0 0	0 0	0 0
31 Oct	1324.70	234.9 ₹ 1,17,450	0 0.00	-	0 0	0 0	0 0
30 Oct	1317.20	234.9 ₹ 1,17,450	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

For Bharat Forge Ltd - strike price 1440 expiring on 30DEC2025

Delta for 1440 PE is -0.67

Historical price for 1440 PE is as follows

On 9 Dec BHARATFORG was trading at 1383.30. The strike last trading price was 63.4, which was -7.95 lower than the previous day. The implied volatity was 27.73, the open interest changed by 0 which decreased total open position to 227

On 8 Dec BHARATFORG was trading at 1373.60. The strike last trading price was 70.35, which was 21.75 higher than the previous day. The implied volatity was 23.09, the open interest changed by -13 which decreased total open position to 226

On 5 Dec BHARATFORG was trading at 1406.00. The strike last trading price was 48.1, which was -9.25 lower than the previous day. The implied volatity was 22.14, the open interest changed by -4 which decreased total open position to 235

On 4 Dec BHARATFORG was trading at 1394.30. The strike last trading price was 56.45, which was 5.65 higher than the previous day. The implied volatity was 27.46, the open interest changed by 15 which increased total open position to 243

On 3 Dec BHARATFORG was trading at 1406.70. The strike last trading price was 50.6, which was 7.85 higher than the previous day. The implied volatity was 26.34, the open interest changed by -27 which decreased total open position to 229

On 2 Dec BHARATFORG was trading at 1421.40. The strike last trading price was 43.15, which was 5.45 higher than the previous day. The implied volatity was 25.57, the open interest changed by 24 which increased total open position to 255

On 1 Dec BHARATFORG was trading at 1433.00. The strike last trading price was 37.3, which was -0.95 lower than the previous day. The implied volatity was 23.76, the open interest changed by 10 which increased total open position to 232

On 28 Nov BHARATFORG was trading at 1433.80. The strike last trading price was 38.2, which was -0.9 lower than the previous day. The implied volatity was 25.18, the open interest changed by 64 which increased total open position to 222

On 27 Nov BHARATFORG was trading at 1433.40. The strike last trading price was 37.85, which was -4.25 lower than the previous day. The implied volatity was 23.71, the open interest changed by 25 which increased total open position to 158

On 26 Nov BHARATFORG was trading at 1431.30. The strike last trading price was 41.45, which was -15.35 lower than the previous day. The implied volatity was 25.97, the open interest changed by 35 which increased total open position to 130

On 25 Nov BHARATFORG was trading at 1409.70. The strike last trading price was 58.25, which was 2.6 higher than the previous day. The implied volatity was 28.29, the open interest changed by 8 which increased total open position to 96

On 24 Nov BHARATFORG was trading at 1412.20. The strike last trading price was 55.5, which was -2.65 lower than the previous day. The implied volatity was 27.45, the open interest changed by 4 which increased total open position to 86

On 21 Nov BHARATFORG was trading at 1410.20. The strike last trading price was 58.15, which was 8.8 higher than the previous day. The implied volatity was 27.31, the open interest changed by -9 which decreased total open position to 81

On 20 Nov BHARATFORG was trading at 1435.40. The strike last trading price was 47.6, which was -1.45 lower than the previous day. The implied volatity was 28.32, the open interest changed by 29 which increased total open position to 88

On 19 Nov BHARATFORG was trading at 1446.20. The strike last trading price was 50.45, which was -24.75 lower than the previous day. The implied volatity was 31.29, the open interest changed by 48 which increased total open position to 59

On 18 Nov BHARATFORG was trading at 1396.60. The strike last trading price was 75.2, which was -9.8 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 75.2, which was -9.8 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 75.2, which was -9.8 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 13 Nov BHARATFORG was trading at 1388.80. The strike last trading price was 75.2, which was -9.8 lower than the previous day. The implied volatity was 28.10, the open interest changed by 2 which increased total open position to 10

On 12 Nov BHARATFORG was trading at 1389.20. The strike last trading price was 85, which was -15 lower than the previous day. The implied volatity was 33.63, the open interest changed by 0 which decreased total open position to 4

On 11 Nov BHARATFORG was trading at 1402.10. The strike last trading price was 100, which was -134.9 lower than the previous day. The implied volatity was 44.06, the open interest changed by 2 which increased total open position to 2

On 10 Nov BHARATFORG was trading at 1328.40. The strike last trading price was 234.9, 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 234.9, 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 234.9, 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 234.9, 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 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