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 1440 CE
Delta: 0.62 Vega: 1.69 Theta: -0.75 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1450.50	50 ₹ 25,000	-9.45 -4725.00	20.86	126 63,000	68 34,000	161 80,500
23 Dec	1460.20	59 ₹ 29,500	-0.2 -100.00	23.24	91 45,500	41 20,500	93 46,500
22 Dec	1456.20	59.1 ₹ 29,550	9.85 4925.00	23.09	124 62,000	28 14,000	61 30,500
19 Dec	1439.90	49.25 ₹ 24,625	11.75 5875.00	21.41	77 38,500	21 10,500	35 17,500
18 Dec	1407.50	37.5 ₹ 18,750	-0.3 -150.00	-	0 0	0 0	14 7,000
17 Dec	1413.30	37.5 ₹ 18,750	-0.3 -150.00	-	0 0	0 0	14 7,000
16 Dec	1417.40	37.5 ₹ 18,750	-0.3 -150.00	22.92	3 1,500	2 1,000	13 6,500
15 Dec	1414.10	37.8 ₹ 18,900	7.8 3900.00	20.91	2 1,000	1 500	11 5,500
12 Dec	1426.60	30 ₹ 15,000	2 1000.00	-	0 0	0 0	10 5,000
11 Dec	1407.40	30 ₹ 15,000	2 1000.00	-	0 0	0 0	10 5,000
10 Dec	1383.80	30 ₹ 15,000	2 1000.00	-	0 0	0 0	10 5,000
9 Dec	1383.30	30 ₹ 15,000	2 1000.00	21.72	7 3,500	4 2,000	8 4,000
8 Dec	1373.60	28 ₹ 14,000	-18 -9000.00	23.35	13 6,500	3 1,500	6 3,000
5 Dec	1406.00	46 ₹ 23,000	-10.5 -5250.00	-	0 0	0 0	0 0

4 Dec	1394.30	46 ₹ 23,000	-10.5 -5250.00	-	0 0	3 1,500	0 0
3 Dec	1406.70	46 ₹ 23,000	-10.5 -5250.00	22.73	5 2,500	2 1,000	2 1,000
2 Dec	1421.40	56.5 ₹ 28,250	0 0.00	-	0 0	0 0	0 0
28 Nov	1433.80	56.5 ₹ 28,250	0 0.00	-	0 0	0 0	0 0
27 Nov	1433.40	56.5 ₹ 28,250	0 0.00	-	0 0	0 0	0 0
21 Nov	1410.20	56.5 ₹ 28,250	0 0.00	-	0 0	0 0	0 0
20 Nov	1435.40	56.5 ₹ 28,250	0 0.00	-	0 0	0 0	0 0
19 Nov	1446.20	56.5 ₹ 28,250	0 0.00	-	0 0	0 0	0 0
17 Nov	1383.70	56.5 ₹ 28,250	0 0.00	1.22	0 0	0 0	0 0
11 Nov	1402.10	56.5 ₹ 28,250	0 0.00	0.65	0 0	0 0	0 0
7 Nov	1317.10	56.5 ₹ 28,250	0 0.00	3.70	0 0	0 0	0 0
6 Nov	1319.70	56.5 ₹ 28,250	0 0.00	-	0 0	0 0	0 0
4 Nov	1324.90	56.5 ₹ 28,250	0 0.00	-	0 0	0 0	0 0
3 Nov	1340.70	56.5 ₹ 28,250	0 0.00	-	0 0	0 0	0 0
31 Oct	1324.70	56.5 ₹ 28,250	0 0.00	-	0 0	0 0	0 0
30 Oct	1317.20	56.5 ₹ 28,250	0 0.00	3.35	0 0	0 0	0 0

For Bharat Forge Ltd - strike price 1440 expiring on 27JAN2026

Delta for 1440 CE is 0.62

Historical price for 1440 CE is as follows

On 24 Dec BHARATFORG was trading at 1450.50. The strike last trading price was 50, which was -9.45 lower than the previous day. The implied volatity was 20.86, the open interest changed by 68 which increased total open position to 161

On 23 Dec BHARATFORG was trading at 1460.20. The strike last trading price was 59, which was -0.2 lower than the previous day. The implied volatity was 23.24, the open interest changed by 41 which increased total open position to 93

On 22 Dec BHARATFORG was trading at 1456.20. The strike last trading price was 59.1, which was 9.85 higher than the previous day. The implied volatity was 23.09, the open interest changed by 28 which increased total open position to 61

On 19 Dec BHARATFORG was trading at 1439.90. The strike last trading price was 49.25, which was 11.75 higher than the previous day. The implied volatity was 21.41, the open interest changed by 21 which increased total open position to 35

On 18 Dec BHARATFORG was trading at 1407.50. The strike last trading price was 37.5, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 17 Dec BHARATFORG was trading at 1413.30. The strike last trading price was 37.5, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 16 Dec BHARATFORG was trading at 1417.40. The strike last trading price was 37.5, which was -0.3 lower than the previous day. The implied volatity was 22.92, the open interest changed by 2 which increased total open position to 13

On 15 Dec BHARATFORG was trading at 1414.10. The strike last trading price was 37.8, which was 7.8 higher than the previous day. The implied volatity was 20.91, the open interest changed by 1 which increased total open position to 11

On 12 Dec BHARATFORG was trading at 1426.60. The strike last trading price was 30, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 11 Dec BHARATFORG was trading at 1407.40. The strike last trading price was 30, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 10 Dec BHARATFORG was trading at 1383.80. The strike last trading price was 30, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 9 Dec BHARATFORG was trading at 1383.30. The strike last trading price was 30, which was 2 higher than the previous day. The implied volatity was 21.72, the open interest changed by 4 which increased total open position to 8

On 8 Dec BHARATFORG was trading at 1373.60. The strike last trading price was 28, which was -18 lower than the previous day. The implied volatity was 23.35, the open interest changed by 3 which increased total open position to 6

On 5 Dec BHARATFORG was trading at 1406.00. The strike last trading price was 46, which was -10.5 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 46, which was -10.5 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 3 Dec BHARATFORG was trading at 1406.70. The strike last trading price was 46, which was -10.5 lower than the previous day. The implied volatity was 22.73, 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 56.5, 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 56.5, 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 56.5, 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 56.5, 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 56.5, 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 56.5, 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 56.5, 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 11 Nov BHARATFORG was trading at 1402.10. The strike last trading price was 56.5, which was 0 lower than the previous day. The implied volatity was 0.65, 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 56.5, which was 0 lower than the previous day. The implied volatity was 3.70, 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 56.5, 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 56.5, 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 56.5, 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 56.5, 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 56.5, which was 0 lower than the previous day. The implied volatity was 3.35, the open interest changed by 0 which decreased total open position to 0

BHARATFORG 27JAN2026 1440 PE
Delta: -0.40 Vega: 1.71 Theta: -0.44 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1450.50	31.5 ₹ 15,750	2.15 1075.00	24.31	83 41,500	13 6,500	89 44,500
23 Dec	1460.20	29.3 ₹ 14,650	-1.85 -925.00	24.27	60 30,000	25 12,500	75 37,500
22 Dec	1456.20	31.65 ₹ 15,825	-8.4 -4200.00	25.22	77 38,500	35 17,500	50 25,000
19 Dec	1439.90	39.7 ₹ 19,850	-19.3 -9650.00	25.61	23 11,500	11 5,500	15 7,500
18 Dec	1407.50	59 ₹ 29,500	3.95 1975.00	-	0 0	0 0	4 2,000
17 Dec	1413.30	59 ₹ 29,500	3.95 1975.00	-	0 0	0 0	4 2,000
16 Dec	1417.40	59 ₹ 29,500	3.95 1975.00	-	0 0	0 0	4 2,000
15 Dec	1414.10	59 ₹ 29,500	3.95 1975.00	-	0 0	0 0	0 0
12 Dec	1426.60	59 ₹ 29,500	3.95 1975.00	-	0 0	0 0	4 2,000
11 Dec	1407.40	59 ₹ 29,500	3.95 1975.00	-	3 1,500	0 0	1 500
10 Dec	1383.80	55.05 ₹ 27,525	-111.6 -55800.00	-	0 0	0 0	1 500
9 Dec	1383.30	55.05 ₹ 27,525	-111.6 -55800.00	-	0 0	0 0	0 0
8 Dec	1373.60	55.05 ₹ 27,525	-111.6 -55800.00	-	0 0	0 0	1 500
5 Dec	1406.00	55.05 ₹ 27,525	-111.6 -55800.00	-	0 0	0 0	0 0
4 Dec	1394.30	55.05 ₹ 27,525	-111.6 -55800.00	-	0 0	0 0	0 0
3 Dec	1406.70	55.05 ₹ 27,525	-111.6 -55800.00	-	0 0	0 0	0 0
2 Dec	1421.40	55.05 ₹ 27,525	-111.6 -55800.00	-	0 0	0 0	0 0
28 Nov	1433.80	55.05 ₹ 27,525	-111.6 -55800.00	-	0 0	1 500	0 0
27 Nov	1433.40	55.05 ₹ 27,525	-111.6 -55800.00	27.67	2 1,000	1 500	1 500
21 Nov	1410.20	166.65 ₹ 83,325	0 0.00	-	0 0	0 0	0 0
20 Nov	1435.40	166.65 ₹ 83,325	0 0.00	-	0 0	0 0	0 0
19 Nov	1446.20	166.65 ₹ 83,325	0 0.00	1.46	0 0	0 0	0 0
17 Nov	1383.70	166.65 ₹ 83,325	0 0.00	-	0 0	0 0	0 0
11 Nov	1402.10	166.65 ₹ 83,325	0 0.00	-	0 0	0 0	0 0
7 Nov	1317.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	1319.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	1324.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	1340.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	1324.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	1317.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bharat Forge Ltd - strike price 1440 expiring on 27JAN2026

Delta for 1440 PE is -0.40

Historical price for 1440 PE is as follows

On 24 Dec BHARATFORG was trading at 1450.50. The strike last trading price was 31.5, which was 2.15 higher than the previous day. The implied volatity was 24.31, the open interest changed by 13 which increased total open position to 89

On 23 Dec BHARATFORG was trading at 1460.20. The strike last trading price was 29.3, which was -1.85 lower than the previous day. The implied volatity was 24.27, the open interest changed by 25 which increased total open position to 75

On 22 Dec BHARATFORG was trading at 1456.20. The strike last trading price was 31.65, which was -8.4 lower than the previous day. The implied volatity was 25.22, the open interest changed by 35 which increased total open position to 50

On 19 Dec BHARATFORG was trading at 1439.90. The strike last trading price was 39.7, which was -19.3 lower than the previous day. The implied volatity was 25.61, the open interest changed by 11 which increased total open position to 15

On 18 Dec BHARATFORG was trading at 1407.50. The strike last trading price was 59, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 17 Dec BHARATFORG was trading at 1413.30. The strike last trading price was 59, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 16 Dec BHARATFORG was trading at 1417.40. The strike last trading price was 59, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 15 Dec BHARATFORG was trading at 1414.10. The strike last trading price was 59, which was 3.95 higher 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 59, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 11 Dec BHARATFORG was trading at 1407.40. The strike last trading price was 59, which was 3.95 higher 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 55.05, which was -111.6 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 55.05, which was -111.6 lower than the previous day. The implied volatity was -, 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 55.05, which was -111.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec BHARATFORG was trading at 1406.00. The strike last trading price was 55.05, which was -111.6 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 55.05, which was -111.6 lower than the previous day. The implied volatity was -, 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 55.05, which was -111.6 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 55.05, which was -111.6 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 55.05, which was -111.6 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 55.05, which was -111.6 lower than the previous day. The implied volatity was 27.67, 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 166.65, 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 166.65, 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 166.65, which was 0 lower than the previous day. The implied volatity was 1.46, 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 166.65, 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 166.65, 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 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 Nov BHARATFORG was trading at 1319.70. 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

On 4 Nov BHARATFORG was trading at 1324.90. 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 3 Nov BHARATFORG was trading at 1340.70. 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

On 31 Oct BHARATFORG was trading at 1324.70. 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

On 30 Oct BHARATFORG was trading at 1317.20. 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

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