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 1460 CE
Delta: 0.22 Vega: 0.99 Theta: -0.64 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1383.30	9.8 ₹ 4,900	0.95 475.00	23.65	557 2,78,500	2 1,000	650 3,25,000
8 Dec	1373.60	8.4 ₹ 4,200	-7.15 -3575.00	25.07	769 3,84,500	-28 -14,000	656 3,28,000
5 Dec	1406.00	14.3 ₹ 7,150	-0.85 -425.00	21.86	411 2,05,500	-29 -14,500	689 3,44,500
4 Dec	1394.30	16 ₹ 8,000	-4 -2000.00	22.78	624 3,12,000	44 22,000	712 3,56,000
3 Dec	1406.70	20 ₹ 10,000	-5.3 -2650.00	23.23	801 4,00,500	21 10,500	672 3,36,000
2 Dec	1421.40	24.65 ₹ 12,325	-5.7 -2850.00	22.66	729 3,64,500	34 17,000	652 3,26,000
1 Dec	1433.00	30.5 ₹ 15,250	-2.55 -1275.00	24.01	1,450 7,25,000	85 42,500	616 3,08,000
28 Nov	1433.80	33.55 ₹ 16,775	0.55 275.00	22.72	922 4,61,000	44 22,000	533 2,66,500
27 Nov	1433.40	33.45 ₹ 16,725	-0.9 -450.00	23.22	952 4,76,000	60 30,000	476 2,38,000

26 Nov	1431.30	34.7 ₹ 17,350	7.5 3750.00	23.07	557 2,78,500	62 31,000	416 2,08,000
25 Nov	1409.70	26.5 ₹ 13,250	-3.85 -1925.00	23.94	234 1,17,000	41 20,500	344 1,72,000
24 Nov	1412.20	31.3 ₹ 15,650	1.7 850.00	25.58	263 1,31,500	51 25,500	313 1,56,500
21 Nov	1410.20	29.15 ₹ 14,575	-11.4 -5700.00	23.79	233 1,16,500	61 30,500	258 1,29,000
20 Nov	1435.40	41.8 ₹ 20,900	-4.45 -2225.00	23.92	396 1,98,000	37 18,500	198 99,000
19 Nov	1446.20	46.3 ₹ 23,150	15.3 7650.00	23.91	366 1,83,000	136 68,000	156 78,000
18 Nov	1396.60	31 ₹ 15,500	6.7 3350.00	26.06	9 4,500	4 2,000	20 10,000
17 Nov	1383.70	24.3 ₹ 12,150	-9.05 -4525.00	23.97	44 22,000	1 500	51 25,500
14 Nov	1396.70	33.65 ₹ 16,825	1.75 875.00	25.78	41 20,500	19 9,500	51 25,500
13 Nov	1388.80	31.9 ₹ 15,950	1.9 950.00	27.00	17 8,500	1 500	32 16,000
12 Nov	1389.20	30 ₹ 15,000	-5.9 -2950.00	25.16	9 4,500	6 3,000	29 14,500
11 Nov	1402.10	36 ₹ 18,000	1.55 775.00	25.35	24 12,000	3 1,500	3 1,500

For Bharat Forge Ltd - strike price 1460 expiring on 30DEC2025

Delta for 1460 CE is 0.22

Historical price for 1460 CE is as follows

On 9 Dec BHARATFORG was trading at 1383.30. The strike last trading price was 9.8, which was 0.95 higher than the previous day. The implied volatity was 23.65, the open interest changed by 2 which increased total open position to 650

On 8 Dec BHARATFORG was trading at 1373.60. The strike last trading price was 8.4, which was -7.15 lower than the previous day. The implied volatity was 25.07, the open interest changed by -28 which decreased total open position to 656

On 5 Dec BHARATFORG was trading at 1406.00. The strike last trading price was 14.3, which was -0.85 lower than the previous day. The implied volatity was 21.86, the open interest changed by -29 which decreased total open position to 689

On 4 Dec BHARATFORG was trading at 1394.30. The strike last trading price was 16, which was -4 lower than the previous day. The implied volatity was 22.78, the open interest changed by 44 which increased total open position to 712

On 3 Dec BHARATFORG was trading at 1406.70. The strike last trading price was 20, which was -5.3 lower than the previous day. The implied volatity was 23.23, the open interest changed by 21 which increased total open position to 672

On 2 Dec BHARATFORG was trading at 1421.40. The strike last trading price was 24.65, which was -5.7 lower than the previous day. The implied volatity was 22.66, the open interest changed by 34 which increased total open position to 652

On 1 Dec BHARATFORG was trading at 1433.00. The strike last trading price was 30.5, which was -2.55 lower than the previous day. The implied volatity was 24.01, the open interest changed by 85 which increased total open position to 616

On 28 Nov BHARATFORG was trading at 1433.80. The strike last trading price was 33.55, which was 0.55 higher than the previous day. The implied volatity was 22.72, the open interest changed by 44 which increased total open position to 533

On 27 Nov BHARATFORG was trading at 1433.40. The strike last trading price was 33.45, which was -0.9 lower than the previous day. The implied volatity was 23.22, the open interest changed by 60 which increased total open position to 476

On 26 Nov BHARATFORG was trading at 1431.30. The strike last trading price was 34.7, which was 7.5 higher than the previous day. The implied volatity was 23.07, the open interest changed by 62 which increased total open position to 416

On 25 Nov BHARATFORG was trading at 1409.70. The strike last trading price was 26.5, which was -3.85 lower than the previous day. The implied volatity was 23.94, the open interest changed by 41 which increased total open position to 344

On 24 Nov BHARATFORG was trading at 1412.20. The strike last trading price was 31.3, which was 1.7 higher than the previous day. The implied volatity was 25.58, the open interest changed by 51 which increased total open position to 313

On 21 Nov BHARATFORG was trading at 1410.20. The strike last trading price was 29.15, which was -11.4 lower than the previous day. The implied volatity was 23.79, the open interest changed by 61 which increased total open position to 258

On 20 Nov BHARATFORG was trading at 1435.40. The strike last trading price was 41.8, which was -4.45 lower than the previous day. The implied volatity was 23.92, the open interest changed by 37 which increased total open position to 198

On 19 Nov BHARATFORG was trading at 1446.20. The strike last trading price was 46.3, which was 15.3 higher than the previous day. The implied volatity was 23.91, the open interest changed by 136 which increased total open position to 156

On 18 Nov BHARATFORG was trading at 1396.60. The strike last trading price was 31, which was 6.7 higher than the previous day. The implied volatity was 26.06, the open interest changed by 4 which increased total open position to 20

On 17 Nov BHARATFORG was trading at 1383.70. The strike last trading price was 24.3, which was -9.05 lower than the previous day. The implied volatity was 23.97, the open interest changed by 1 which increased total open position to 51

On 14 Nov BHARATFORG was trading at 1396.70. The strike last trading price was 33.65, which was 1.75 higher than the previous day. The implied volatity was 25.78, the open interest changed by 19 which increased total open position to 51

On 13 Nov BHARATFORG was trading at 1388.80. The strike last trading price was 31.9, which was 1.9 higher than the previous day. The implied volatity was 27.00, the open interest changed by 1 which increased total open position to 32

On 12 Nov BHARATFORG was trading at 1389.20. The strike last trading price was 30, which was -5.9 lower than the previous day. The implied volatity was 25.16, the open interest changed by 6 which increased total open position to 29

On 11 Nov BHARATFORG was trading at 1402.10. The strike last trading price was 36, which was 1.55 higher than the previous day. The implied volatity was 25.35, the open interest changed by 3 which increased total open position to 3

BHARATFORG 30DEC2025 1460 PE
Delta: -0.72 Vega: 1.12 Theta: -0.50 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1383.30	80.4 ₹ 40,200	-6.5 -3250.00	30.04	3 1,500	-1 -500	54 27,000
8 Dec	1373.60	86.35 ₹ 43,175	24.15 12075.00	22.79	13 6,500	-2 -1,000	55 27,500
5 Dec	1406.00	62.2 ₹ 31,100	-8.75 -4375.00	22.55	9 4,500	-4 -2,000	58 29,000
4 Dec	1394.30	69.45 ₹ 34,725	6.5 3250.00	27.48	73 36,500	2 1,000	63 31,500
3 Dec	1406.70	61.85 ₹ 30,925	3.9 1950.00	25.55	60 30,000	-8 -4,000	63 31,500
2 Dec	1421.40	57.95 ₹ 28,975	9.1 4550.00	27.78	37 18,500	8 4,000	74 37,000
1 Dec	1433.00	48.35 ₹ 24,175	0.2 100.00	23.89	247 1,23,500	-16 -8,000	67 33,500
28 Nov	1433.80	49.5 ₹ 24,750	-0.55 -275.00	25.79	90 45,000	1 500	82 41,000
27 Nov	1433.40	50.05 ₹ 25,025	-2.9 -1450.00	24.70	156 78,000	33 16,500	81 40,500
26 Nov	1431.30	52.3 ₹ 26,150	-18.6 -9300.00	26.24	81 40,500	16 8,000	47 23,500
25 Nov	1409.70	71.05 ₹ 35,525	10.6 5300.00	28.82	43 21,500	-4 -2,000	30 15,000
24 Nov	1412.20	60.45 ₹ 30,225	-7.8 -3900.00	23.52	23 11,500	11 5,500	33 16,500
21 Nov	1410.20	68.25 ₹ 34,125	8.5 4250.00	26.39	13 6,500	0 0	22 11,000
20 Nov	1435.40	59.2 ₹ 29,600	-2.6 -1300.00	29.10	49 24,500	12 6,000	23 11,500
19 Nov	1446.20	61.8 ₹ 30,900	-38.15 -19075.00	32.11	16 8,000	1 500	10 5,000
18 Nov	1396.60	99.95 ₹ 49,975	-71.05 -35525.00	-	0 0	0 0	0 0
17 Nov	1383.70	99.95 ₹ 49,975	-71.05 -35525.00	-	0 0	0 0	0 0
14 Nov	1396.70	99.95 ₹ 49,975	-71.05 -35525.00	-	0 0	0 0	0 0
13 Nov	1388.80	99.95 ₹ 49,975	-71.05 -35525.00	-	0 0	0 0	0 0
12 Nov	1389.20	99.95 ₹ 49,975	-71.05 -35525.00	-	0 0	9 4,500	0 0
11 Nov	1402.10	99.95 ₹ 49,975	-71.05 -35525.00	38.42	9 4,500	2 1,000	2 1,000

For Bharat Forge Ltd - strike price 1460 expiring on 30DEC2025

Delta for 1460 PE is -0.72

Historical price for 1460 PE is as follows

On 9 Dec BHARATFORG was trading at 1383.30. The strike last trading price was 80.4, which was -6.5 lower than the previous day. The implied volatity was 30.04, the open interest changed by -1 which decreased total open position to 54

On 8 Dec BHARATFORG was trading at 1373.60. The strike last trading price was 86.35, which was 24.15 higher than the previous day. The implied volatity was 22.79, the open interest changed by -2 which decreased total open position to 55

On 5 Dec BHARATFORG was trading at 1406.00. The strike last trading price was 62.2, which was -8.75 lower than the previous day. The implied volatity was 22.55, the open interest changed by -4 which decreased total open position to 58

On 4 Dec BHARATFORG was trading at 1394.30. The strike last trading price was 69.45, which was 6.5 higher than the previous day. The implied volatity was 27.48, the open interest changed by 2 which increased total open position to 63

On 3 Dec BHARATFORG was trading at 1406.70. The strike last trading price was 61.85, which was 3.9 higher than the previous day. The implied volatity was 25.55, the open interest changed by -8 which decreased total open position to 63

On 2 Dec BHARATFORG was trading at 1421.40. The strike last trading price was 57.95, which was 9.1 higher than the previous day. The implied volatity was 27.78, the open interest changed by 8 which increased total open position to 74

On 1 Dec BHARATFORG was trading at 1433.00. The strike last trading price was 48.35, which was 0.2 higher than the previous day. The implied volatity was 23.89, the open interest changed by -16 which decreased total open position to 67

On 28 Nov BHARATFORG was trading at 1433.80. The strike last trading price was 49.5, which was -0.55 lower than the previous day. The implied volatity was 25.79, the open interest changed by 1 which increased total open position to 82

On 27 Nov BHARATFORG was trading at 1433.40. The strike last trading price was 50.05, which was -2.9 lower than the previous day. The implied volatity was 24.70, the open interest changed by 33 which increased total open position to 81

On 26 Nov BHARATFORG was trading at 1431.30. The strike last trading price was 52.3, which was -18.6 lower than the previous day. The implied volatity was 26.24, the open interest changed by 16 which increased total open position to 47

On 25 Nov BHARATFORG was trading at 1409.70. The strike last trading price was 71.05, which was 10.6 higher than the previous day. The implied volatity was 28.82, the open interest changed by -4 which decreased total open position to 30

On 24 Nov BHARATFORG was trading at 1412.20. The strike last trading price was 60.45, which was -7.8 lower than the previous day. The implied volatity was 23.52, the open interest changed by 11 which increased total open position to 33

On 21 Nov BHARATFORG was trading at 1410.20. The strike last trading price was 68.25, which was 8.5 higher than the previous day. The implied volatity was 26.39, the open interest changed by 0 which decreased total open position to 22

On 20 Nov BHARATFORG was trading at 1435.40. The strike last trading price was 59.2, which was -2.6 lower than the previous day. The implied volatity was 29.10, the open interest changed by 12 which increased total open position to 23

On 19 Nov BHARATFORG was trading at 1446.20. The strike last trading price was 61.8, which was -38.15 lower than the previous day. The implied volatity was 32.11, the open interest changed by 1 which increased total open position to 10

On 18 Nov BHARATFORG was trading at 1396.60. The strike last trading price was 99.95, which was -71.05 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 99.95, which was -71.05 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 99.95, which was -71.05 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 99.95, which was -71.05 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 99.95, which was -71.05 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 11 Nov BHARATFORG was trading at 1402.10. The strike last trading price was 99.95, which was -71.05 lower than the previous day. The implied volatity was 38.42, the open interest changed by 2 which increased total open position to 2

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