BHARATFORG

Bharat Forge Ltd

1444.5 -9.60 (-0.66%)

L: 1439.3 H: 1467.1

Back to Option Chain

Historical option data for BHARATFORG
09 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 1460 CE
Delta: 0.46 Vega: 1.27 Theta: -1.04 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	1444.50	26.8 ₹ 13,400	-6.15 -3075.00	24.53	2,075 10,37,500	98 49,000	927 4,63,500
8 Jan	1454.10	32 ₹ 16,000	-19.45 -9725.00	24.06	1,013 5,06,500	149 74,500	824 4,12,000
7 Jan	1483.40	50.65 ₹ 25,325	4.3 2150.00	23.98	940 4,70,000	-21 -10,500	675 3,37,500
6 Jan	1474.70	45.25 ₹ 22,625	-4 -2000.00	24.38	784 3,92,000	-20 -10,000	698 3,49,000
5 Jan	1482.30	48.05 ₹ 24,025	-1 -500.00	21.53	979 4,89,500	-16 -8,000	718 3,59,000
2 Jan	1477.20	50.35 ₹ 25,175	6.05 3025.00	22.19	1,152 5,76,000	-79 -39,500	741 3,70,500
1 Jan	1464.40	44 ₹ 22,000	-4.05 -2025.00	22.69	1,109 5,54,500	-33 -16,500	835 4,17,500
31 Dec	1470.40	47 ₹ 23,500	3.3 1650.00	22.52	5,633 28,16,500	-524 -2,62,000	870 4,35,000
30 Dec	1454.60	44.3 ₹ 22,150	7.6 3800.00	25.11	4,437 22,18,500	1,075 5,37,500	1,408 7,04,000
29 Dec	1445.70	37 ₹ 18,500	0.95 475.00	23.17	425 2,12,500	107 53,500	328 1,64,000
26 Dec	1443.80	34.35 ₹ 17,175	-5.7 -2850.00	22.77	220 1,10,000	48 24,000	220 1,10,000
24 Dec	1450.50	39.8 ₹ 19,900	-8.6 -4300.00	21.26	208 1,04,000	63 31,500	171 85,500
23 Dec	1460.20	48.95 ₹ 24,475	0.85 425.00	23.57	117 58,500	22 11,000	108 54,000
22 Dec	1456.20	48.65 ₹ 24,325	8.45 4225.00	23.51	185 92,500	72 36,000	85 42,500
19 Dec	1439.90	40.7 ₹ 20,350	14.5 7250.00	22.28	17 8,500	4 2,000	10 5,000
18 Dec	1407.50	26.2 ₹ 13,100	-10.5 -5250.00	22.36	2 1,000	1 500	5 2,500
17 Dec	1413.30	36.7 ₹ 18,350	2.7 1350.00	-	0 0	0 0	4 2,000
16 Dec	1417.40	36.7 ₹ 18,350	2.7 1350.00	-	0 0	0 0	4 2,000
15 Dec	1414.10	36.7 ₹ 18,350	2.7 1350.00	-	0 0	0 0	0 0
12 Dec	1426.60	36.7 ₹ 18,350	2.7 1350.00	-	0 0	0 0	4 2,000
11 Dec	1407.40	36.7 ₹ 18,350	2.7 1350.00	-	0 0	0 0	4 2,000
10 Dec	1383.80	36.7 ₹ 18,350	2.7 1350.00	-	0 0	0 0	4 2,000
9 Dec	1383.30	36.7 ₹ 18,350	2.7 1350.00	-	0 0	0 0	0 0
8 Dec	1373.60	36.7 ₹ 18,350	2.7 1350.00	-	0 0	0 0	4 2,000

5 Dec	1406.00	36.7 ₹ 18,350	2.7 1350.00	-	0 0	0 0	0 0
4 Dec	1394.30	36.7 ₹ 18,350	2.7 1350.00	24.56	1 500	0 0	4 2,000
3 Dec	1406.70	34 ₹ 17,000	-9 -4500.00	21.63	2 1,000	0 0	6 3,000
2 Dec	1421.40	43 ₹ 21,500	-28.65 -14325.00	21.88	6 3,000	2 1,000	2 1,000
28 Nov	1433.80	71.65 ₹ 35,825	0 0.00	0.07	0 0	0 0	0 0
27 Nov	1433.40	71.65 ₹ 35,825	0 0.00	0.08	0 0	0 0	0 0

For Bharat Forge Ltd - strike price 1460 expiring on 27JAN2026

Delta for 1460 CE is 0.46

Historical price for 1460 CE is as follows

On 9 Jan BHARATFORG was trading at 1444.50. The strike last trading price was 26.8, which was -6.15 lower than the previous day. The implied volatity was 24.53, the open interest changed by 98 which increased total open position to 927

On 8 Jan BHARATFORG was trading at 1454.10. The strike last trading price was 32, which was -19.45 lower than the previous day. The implied volatity was 24.06, the open interest changed by 149 which increased total open position to 824

On 7 Jan BHARATFORG was trading at 1483.40. The strike last trading price was 50.65, which was 4.3 higher than the previous day. The implied volatity was 23.98, the open interest changed by -21 which decreased total open position to 675

On 6 Jan BHARATFORG was trading at 1474.70. The strike last trading price was 45.25, which was -4 lower than the previous day. The implied volatity was 24.38, the open interest changed by -20 which decreased total open position to 698

On 5 Jan BHARATFORG was trading at 1482.30. The strike last trading price was 48.05, which was -1 lower than the previous day. The implied volatity was 21.53, the open interest changed by -16 which decreased total open position to 718

On 2 Jan BHARATFORG was trading at 1477.20. The strike last trading price was 50.35, which was 6.05 higher than the previous day. The implied volatity was 22.19, the open interest changed by -79 which decreased total open position to 741

On 1 Jan BHARATFORG was trading at 1464.40. The strike last trading price was 44, which was -4.05 lower than the previous day. The implied volatity was 22.69, the open interest changed by -33 which decreased total open position to 835

On 31 Dec BHARATFORG was trading at 1470.40. The strike last trading price was 47, which was 3.3 higher than the previous day. The implied volatity was 22.52, the open interest changed by -524 which decreased total open position to 870

On 30 Dec BHARATFORG was trading at 1454.60. The strike last trading price was 44.3, which was 7.6 higher than the previous day. The implied volatity was 25.11, the open interest changed by 1075 which increased total open position to 1408

On 29 Dec BHARATFORG was trading at 1445.70. The strike last trading price was 37, which was 0.95 higher than the previous day. The implied volatity was 23.17, the open interest changed by 107 which increased total open position to 328

On 26 Dec BHARATFORG was trading at 1443.80. The strike last trading price was 34.35, which was -5.7 lower than the previous day. The implied volatity was 22.77, the open interest changed by 48 which increased total open position to 220

On 24 Dec BHARATFORG was trading at 1450.50. The strike last trading price was 39.8, which was -8.6 lower than the previous day. The implied volatity was 21.26, the open interest changed by 63 which increased total open position to 171

On 23 Dec BHARATFORG was trading at 1460.20. The strike last trading price was 48.95, which was 0.85 higher than the previous day. The implied volatity was 23.57, the open interest changed by 22 which increased total open position to 108

On 22 Dec BHARATFORG was trading at 1456.20. The strike last trading price was 48.65, which was 8.45 higher than the previous day. The implied volatity was 23.51, the open interest changed by 72 which increased total open position to 85

On 19 Dec BHARATFORG was trading at 1439.90. The strike last trading price was 40.7, which was 14.5 higher than the previous day. The implied volatity was 22.28, the open interest changed by 4 which increased total open position to 10

On 18 Dec BHARATFORG was trading at 1407.50. The strike last trading price was 26.2, which was -10.5 lower than the previous day. The implied volatity was 22.36, the open interest changed by 1 which increased total open position to 5

On 17 Dec BHARATFORG was trading at 1413.30. The strike last trading price was 36.7, which was 2.7 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 36.7, which was 2.7 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 36.7, which was 2.7 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 36.7, which was 2.7 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 36.7, which was 2.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 10 Dec BHARATFORG was trading at 1383.80. The strike last trading price was 36.7, which was 2.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 9 Dec BHARATFORG was trading at 1383.30. The strike last trading price was 36.7, which was 2.7 higher 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 36.7, which was 2.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec BHARATFORG was trading at 1406.00. The strike last trading price was 36.7, which was 2.7 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 36.7, which was 2.7 higher than the previous day. The implied volatity was 24.56, the open interest changed by 0 which decreased total open position to 4

On 3 Dec BHARATFORG was trading at 1406.70. The strike last trading price was 34, which was -9 lower than the previous day. The implied volatity was 21.63, the open interest changed by 0 which decreased total open position to 6

On 2 Dec BHARATFORG was trading at 1421.40. The strike last trading price was 43, which was -28.65 lower than the previous day. The implied volatity was 21.88, the open interest changed by 2 which increased total open position to 2

On 28 Nov BHARATFORG was trading at 1433.80. The strike last trading price was 71.65, which was 0 lower than the previous day. The implied volatity was 0.07, 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 71.65, which was 0 lower than the previous day. The implied volatity was 0.08, the open interest changed by 0 which decreased total open position to 0

BHARATFORG 27JAN2026 1460 PE
Delta: -0.53 Vega: 1.27 Theta: -0.72 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	1444.50	39.1 ₹ 19,550	2.3 1150.00	26.48	1,146 5,73,000	-36 -18,000	1,116 5,58,000
8 Jan	1454.10	38.35 ₹ 19,175	16.95 8475.00	29.15	1,145 5,72,500	229 1,14,500	1,154 5,77,000
7 Jan	1483.40	21.45 ₹ 10,725	-5.5 -2750.00	25.37	548 2,74,000	-8 -4,000	924 4,62,000
6 Jan	1474.70	27.5 ₹ 13,750	4.55 2275.00	26.31	1,421 7,10,500	253 1,26,500	922 4,61,000
5 Jan	1482.30	23.9 ₹ 11,950	-1.55 -775.00	25.70	767 3,83,500	70 35,000	669 3,34,500
2 Jan	1477.20	23.55 ₹ 11,775	-6.25 -3125.00	23.68	822 4,11,000	2 1,000	602 3,01,000
1 Jan	1464.40	30.2 ₹ 15,100	-0.35 -175.00	24.37	533 2,66,500	-1 -500	598 2,99,000
31 Dec	1470.40	31.05 ₹ 15,525	-5.95 -2975.00	25.63	1,467 7,33,500	109 54,500	601 3,00,500
30 Dec	1454.60	36.45 ₹ 18,225	-3.35 -1675.00	25.05	804 4,02,000	380 1,90,000	494 2,47,000
29 Dec	1445.70	39.4 ₹ 19,700	-2.55 -1275.00	23.76	61 30,500	25 12,500	114 57,000
26 Dec	1443.80	42.5 ₹ 21,250	2.85 1425.00	22.12	86 43,000	15 7,500	89 44,500
24 Dec	1450.50	39.65 ₹ 19,825	1.45 725.00	23.75	74 37,000	32 16,000	75 37,500
23 Dec	1460.20	38 ₹ 19,000	-2.65 -1325.00	24.57	36 18,000	12 6,000	42 21,000
22 Dec	1456.20	40.7 ₹ 20,350	-22.3 -11150.00	25.38	40 20,000	22 11,000	30 15,000
19 Dec	1439.90	63 ₹ 31,500	-2.4 -1200.00	-	0 0	0 0	8 4,000
18 Dec	1407.50	63 ₹ 31,500	-2.4 -1200.00	-	0 0	0 0	8 4,000
17 Dec	1413.30	63 ₹ 31,500	-2.4 -1200.00	-	0 0	0 0	8 4,000
16 Dec	1417.40	63 ₹ 31,500	-2.4 -1200.00	-	0 0	0 0	8 4,000
15 Dec	1414.10	63 ₹ 31,500	-2.4 -1200.00	-	0 0	0 0	0 0
12 Dec	1426.60	63 ₹ 31,500	-2.4 -1200.00	27.27	5 2,500	4 2,000	7 3,500
11 Dec	1407.40	65.4 ₹ 32,700	-41.25 -20625.00	-	0 0	0 0	3 1,500
10 Dec	1383.80	65.4 ₹ 32,700	-41.25 -20625.00	-	0 0	0 0	3 1,500
9 Dec	1383.30	65.4 ₹ 32,700	-41.25 -20625.00	-	0 0	0 0	0 0
8 Dec	1373.60	65.4 ₹ 32,700	-41.25 -20625.00	-	0 0	0 0	3 1,500
5 Dec	1406.00	65.4 ₹ 32,700	-41.25 -20625.00	-	0 0	0 0	0 0
4 Dec	1394.30	65.4 ₹ 32,700	-41.25 -20625.00	-	0 0	0 0	0 0
3 Dec	1406.70	65.4 ₹ 32,700	-41.25 -20625.00	-	0 0	0 0	0 0
2 Dec	1421.40	65.4 ₹ 32,700	-41.25 -20625.00	-	0 0	0 0	0 0
28 Nov	1433.80	65.4 ₹ 32,700	-41.25 -20625.00	-	0 0	3 1,500	0 0
27 Nov	1433.40	65.4 ₹ 32,700	-41.25 -20625.00	27.70	3 1,500	0 0	0 0

For Bharat Forge Ltd - strike price 1460 expiring on 27JAN2026

Delta for 1460 PE is -0.53

Historical price for 1460 PE is as follows

On 9 Jan BHARATFORG was trading at 1444.50. The strike last trading price was 39.1, which was 2.3 higher than the previous day. The implied volatity was 26.48, the open interest changed by -36 which decreased total open position to 1116

On 8 Jan BHARATFORG was trading at 1454.10. The strike last trading price was 38.35, which was 16.95 higher than the previous day. The implied volatity was 29.15, the open interest changed by 229 which increased total open position to 1154

On 7 Jan BHARATFORG was trading at 1483.40. The strike last trading price was 21.45, which was -5.5 lower than the previous day. The implied volatity was 25.37, the open interest changed by -8 which decreased total open position to 924

On 6 Jan BHARATFORG was trading at 1474.70. The strike last trading price was 27.5, which was 4.55 higher than the previous day. The implied volatity was 26.31, the open interest changed by 253 which increased total open position to 922

On 5 Jan BHARATFORG was trading at 1482.30. The strike last trading price was 23.9, which was -1.55 lower than the previous day. The implied volatity was 25.70, the open interest changed by 70 which increased total open position to 669

On 2 Jan BHARATFORG was trading at 1477.20. The strike last trading price was 23.55, which was -6.25 lower than the previous day. The implied volatity was 23.68, the open interest changed by 2 which increased total open position to 602

On 1 Jan BHARATFORG was trading at 1464.40. The strike last trading price was 30.2, which was -0.35 lower than the previous day. The implied volatity was 24.37, the open interest changed by -1 which decreased total open position to 598

On 31 Dec BHARATFORG was trading at 1470.40. The strike last trading price was 31.05, which was -5.95 lower than the previous day. The implied volatity was 25.63, the open interest changed by 109 which increased total open position to 601

On 30 Dec BHARATFORG was trading at 1454.60. The strike last trading price was 36.45, which was -3.35 lower than the previous day. The implied volatity was 25.05, the open interest changed by 380 which increased total open position to 494

On 29 Dec BHARATFORG was trading at 1445.70. The strike last trading price was 39.4, which was -2.55 lower than the previous day. The implied volatity was 23.76, the open interest changed by 25 which increased total open position to 114

On 26 Dec BHARATFORG was trading at 1443.80. The strike last trading price was 42.5, which was 2.85 higher than the previous day. The implied volatity was 22.12, the open interest changed by 15 which increased total open position to 89

On 24 Dec BHARATFORG was trading at 1450.50. The strike last trading price was 39.65, which was 1.45 higher than the previous day. The implied volatity was 23.75, the open interest changed by 32 which increased total open position to 75

On 23 Dec BHARATFORG was trading at 1460.20. The strike last trading price was 38, which was -2.65 lower than the previous day. The implied volatity was 24.57, the open interest changed by 12 which increased total open position to 42

On 22 Dec BHARATFORG was trading at 1456.20. The strike last trading price was 40.7, which was -22.3 lower than the previous day. The implied volatity was 25.38, the open interest changed by 22 which increased total open position to 30

On 19 Dec BHARATFORG was trading at 1439.90. The strike last trading price was 63, which was -2.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 18 Dec BHARATFORG was trading at 1407.50. The strike last trading price was 63, which was -2.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 17 Dec BHARATFORG was trading at 1413.30. The strike last trading price was 63, which was -2.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 16 Dec BHARATFORG was trading at 1417.40. The strike last trading price was 63, which was -2.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 15 Dec BHARATFORG was trading at 1414.10. The strike last trading price was 63, which was -2.4 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 63, which was -2.4 lower than the previous day. The implied volatity was 27.27, the open interest changed by 4 which increased total open position to 7

On 11 Dec BHARATFORG was trading at 1407.40. The strike last trading price was 65.4, which was -41.25 lower 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 65.4, which was -41.25 lower 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 65.4, which was -41.25 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 65.4, which was -41.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec BHARATFORG was trading at 1406.00. The strike last trading price was 65.4, which was -41.25 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 65.4, which was -41.25 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 65.4, which was -41.25 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 65.4, which was -41.25 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 65.4, which was -41.25 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 27 Nov BHARATFORG was trading at 1433.40. The strike last trading price was 65.4, which was -41.25 lower than the previous day. The implied volatity was 27.70, 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