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 1480 CE
Delta: 0.16 Vega: 0.81 Theta: -0.52 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1383.30	6.55 ₹ 3,275	0.5 250.00	23.90	339 1,69,500	6 3,000	273 1,36,500
8 Dec	1373.60	5.85 ₹ 2,925	-4.75 -2375.00	25.52	523 2,61,500	40 20,000	272 1,36,000
5 Dec	1406.00	10 ₹ 5,000	-0.75 -375.00	22.20	307 1,53,500	5 2,500	233 1,16,500
4 Dec	1394.30	11.5 ₹ 5,750	-3.4 -1700.00	23.13	352 1,76,000	-19 -9,500	229 1,14,500
3 Dec	1406.70	14.65 ₹ 7,325	-4.05 -2025.00	23.49	262 1,31,000	-23 -11,500	251 1,25,500
2 Dec	1421.40	18.3 ₹ 9,150	-4.55 -2275.00	22.89	339 1,69,500	20 10,000	277 1,38,500
1 Dec	1433.00	23 ₹ 11,500	-2.1 -1050.00	23.97	911 4,55,500	80 40,000	264 1,32,000
28 Nov	1433.80	25.8 ₹ 12,900	0.5 250.00	22.87	345 1,72,500	57 28,500	183 91,500
27 Nov	1433.40	25.85 ₹ 12,925	-0.25 -125.00	23.33	226 1,13,000	13 6,500	125 62,500
26 Nov	1431.30	27 ₹ 13,500	5.75 2875.00	23.21	168 84,000	18 9,000	111 55,500
25 Nov	1409.70	19.8 ₹ 9,900	-3.8 -1900.00	23.68	99 49,500	26 13,000	88 44,000
24 Nov	1412.20	24.9 ₹ 12,450	1.8 900.00	25.80	45 22,500	14 7,000	62 31,000
21 Nov	1410.20	23.05 ₹ 11,525	-10.5 -5250.00	24.07	67 33,500	1 500	41 20,500
20 Nov	1435.40	33.05 ₹ 16,525	-5.15 -2575.00	23.73	40 20,000	13 6,500	40 20,000

19 Nov	1446.20	37.45 ₹ 18,725	13.3 6650.00	23.95	86 43,000	13 6,500	25 12,500
18 Nov	1396.60	24.35 ₹ 12,175	1.6 800.00	25.84	20 10,000	12 6,000	12 6,000
17 Nov	1383.70	22.75 ₹ 11,375	0 0.00	4.41	0 0	0 0	0 0
14 Nov	1396.70	22.75 ₹ 11,375	0 0.00	3.40	0 0	0 0	0 0
13 Nov	1388.80	22.75 ₹ 11,375	0 0.00	3.93	0 0	0 0	0 0
12 Nov	1389.20	22.75 ₹ 11,375	0 0.00	3.81	0 0	0 0	0 0
11 Nov	1402.10	22.75 ₹ 11,375	0 0.00	3.30	0 0	0 0	0 0

For Bharat Forge Ltd - strike price 1480 expiring on 30DEC2025

Delta for 1480 CE is 0.16

Historical price for 1480 CE is as follows

On 9 Dec BHARATFORG was trading at 1383.30. The strike last trading price was 6.55, which was 0.5 higher than the previous day. The implied volatity was 23.90, the open interest changed by 6 which increased total open position to 273

On 8 Dec BHARATFORG was trading at 1373.60. The strike last trading price was 5.85, which was -4.75 lower than the previous day. The implied volatity was 25.52, the open interest changed by 40 which increased total open position to 272

On 5 Dec BHARATFORG was trading at 1406.00. The strike last trading price was 10, which was -0.75 lower than the previous day. The implied volatity was 22.20, the open interest changed by 5 which increased total open position to 233

On 4 Dec BHARATFORG was trading at 1394.30. The strike last trading price was 11.5, which was -3.4 lower than the previous day. The implied volatity was 23.13, the open interest changed by -19 which decreased total open position to 229

On 3 Dec BHARATFORG was trading at 1406.70. The strike last trading price was 14.65, which was -4.05 lower than the previous day. The implied volatity was 23.49, the open interest changed by -23 which decreased total open position to 251

On 2 Dec BHARATFORG was trading at 1421.40. The strike last trading price was 18.3, which was -4.55 lower than the previous day. The implied volatity was 22.89, the open interest changed by 20 which increased total open position to 277

On 1 Dec BHARATFORG was trading at 1433.00. The strike last trading price was 23, which was -2.1 lower than the previous day. The implied volatity was 23.97, the open interest changed by 80 which increased total open position to 264

On 28 Nov BHARATFORG was trading at 1433.80. The strike last trading price was 25.8, which was 0.5 higher than the previous day. The implied volatity was 22.87, the open interest changed by 57 which increased total open position to 183

On 27 Nov BHARATFORG was trading at 1433.40. The strike last trading price was 25.85, which was -0.25 lower than the previous day. The implied volatity was 23.33, the open interest changed by 13 which increased total open position to 125

On 26 Nov BHARATFORG was trading at 1431.30. The strike last trading price was 27, which was 5.75 higher than the previous day. The implied volatity was 23.21, the open interest changed by 18 which increased total open position to 111

On 25 Nov BHARATFORG was trading at 1409.70. The strike last trading price was 19.8, which was -3.8 lower than the previous day. The implied volatity was 23.68, the open interest changed by 26 which increased total open position to 88

On 24 Nov BHARATFORG was trading at 1412.20. The strike last trading price was 24.9, which was 1.8 higher than the previous day. The implied volatity was 25.80, the open interest changed by 14 which increased total open position to 62

On 21 Nov BHARATFORG was trading at 1410.20. The strike last trading price was 23.05, which was -10.5 lower than the previous day. The implied volatity was 24.07, the open interest changed by 1 which increased total open position to 41

On 20 Nov BHARATFORG was trading at 1435.40. The strike last trading price was 33.05, which was -5.15 lower than the previous day. The implied volatity was 23.73, the open interest changed by 13 which increased total open position to 40

On 19 Nov BHARATFORG was trading at 1446.20. The strike last trading price was 37.45, which was 13.3 higher than the previous day. The implied volatity was 23.95, the open interest changed by 13 which increased total open position to 25

On 18 Nov BHARATFORG was trading at 1396.60. The strike last trading price was 24.35, which was 1.6 higher than the previous day. The implied volatity was 25.84, the open interest changed by 12 which increased total open position to 12

On 17 Nov BHARATFORG was trading at 1383.70. The strike last trading price was 22.75, which was 0 lower than the previous day. The implied volatity was 4.41, 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 22.75, which was 0 lower than the previous day. The implied volatity was 3.40, 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 22.75, which was 0 lower than the previous day. The implied volatity was 3.93, 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 22.75, which was 0 lower than the previous day. The implied volatity was 3.81, 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 22.75, which was 0 lower than the previous day. The implied volatity was 3.30, the open interest changed by 0 which decreased total open position to 0

BHARATFORG 30DEC2025 1480 PE
Delta: -0.82 Vega: 0.88 Theta: -0.21 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1383.30	92.15 ₹ 46,075	12 6000.00	26.13	7 3,500	2 1,000	27 13,500
8 Dec	1373.60	80.15 ₹ 40,075	2.1 1050.00	-	0 0	0 0	25 12,500
5 Dec	1406.00	80.15 ₹ 40,075	2.1 1050.00	25.09	3 1,500	0 0	25 12,500
4 Dec	1394.30	77.1 ₹ 38,550	9 4500.00	-	0 0	-1 -500	0 0
3 Dec	1406.70	77.1 ₹ 38,550	9 4500.00	26.60	9 4,500	-1 -500	25 12,500
2 Dec	1421.40	68.65 ₹ 34,325	7.45 3725.00	26.42	9 4,500	-1 -500	24 12,000
1 Dec	1433.00	60.7 ₹ 30,350	0.4 200.00	23.84	30 15,000	4 2,000	27 13,500
28 Nov	1433.80	61.35 ₹ 30,675	-0.65 -325.00	25.89	27 13,500	6 3,000	23 11,500
27 Nov	1433.40	62 ₹ 31,000	-22.2 -11100.00	24.70	67 33,500	10 5,000	17 8,500
26 Nov	1431.30	87.45 ₹ 43,725	-180.45 -90225.00	-	0 0	7 3,500	0 0
25 Nov	1409.70	87.45 ₹ 43,725	-180.45 -90225.00	30.89	8 4,000	3 1,500	3 1,500
24 Nov	1412.20	267.9 ₹ 1,33,950	0 0.00	-	0 0	0 0	0 0
21 Nov	1410.20	267.9 ₹ 1,33,950	0 0.00	-	0 0	0 0	0 0
20 Nov	1435.40	267.9 ₹ 1,33,950	0 0.00	-	0 0	0 0	0 0
19 Nov	1446.20	267.9 ₹ 1,33,950	0 0.00	-	0 0	0 0	0 0
18 Nov	1396.60	267.9 ₹ 1,33,950	0 0.00	-	0 0	0 0	0 0
17 Nov	1383.70	267.9 ₹ 1,33,950	0 0.00	-	0 0	0 0	0 0
14 Nov	1396.70	267.9 ₹ 1,33,950	0 0.00	-	0 0	0 0	0 0
13 Nov	1388.80	267.9 ₹ 1,33,950	0 0.00	-	0 0	0 0	0 0
12 Nov	1389.20	267.9 ₹ 1,33,950	0 0.00	-	0 0	0 0	0 0
11 Nov	1402.10	267.9 ₹ 1,33,950	0 0.00	-	0 0	0 0	0 0

For Bharat Forge Ltd - strike price 1480 expiring on 30DEC2025

Delta for 1480 PE is -0.82

Historical price for 1480 PE is as follows

On 9 Dec BHARATFORG was trading at 1383.30. The strike last trading price was 92.15, which was 12 higher than the previous day. The implied volatity was 26.13, the open interest changed by 2 which increased total open position to 27

On 8 Dec BHARATFORG was trading at 1373.60. The strike last trading price was 80.15, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 5 Dec BHARATFORG was trading at 1406.00. The strike last trading price was 80.15, which was 2.1 higher than the previous day. The implied volatity was 25.09, the open interest changed by 0 which decreased total open position to 25

On 4 Dec BHARATFORG was trading at 1394.30. The strike last trading price was 77.1, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 3 Dec BHARATFORG was trading at 1406.70. The strike last trading price was 77.1, which was 9 higher than the previous day. The implied volatity was 26.60, the open interest changed by -1 which decreased total open position to 25

On 2 Dec BHARATFORG was trading at 1421.40. The strike last trading price was 68.65, which was 7.45 higher than the previous day. The implied volatity was 26.42, the open interest changed by -1 which decreased total open position to 24

On 1 Dec BHARATFORG was trading at 1433.00. The strike last trading price was 60.7, which was 0.4 higher than the previous day. The implied volatity was 23.84, the open interest changed by 4 which increased total open position to 27

On 28 Nov BHARATFORG was trading at 1433.80. The strike last trading price was 61.35, which was -0.65 lower than the previous day. The implied volatity was 25.89, the open interest changed by 6 which increased total open position to 23

On 27 Nov BHARATFORG was trading at 1433.40. The strike last trading price was 62, which was -22.2 lower than the previous day. The implied volatity was 24.70, the open interest changed by 10 which increased total open position to 17

On 26 Nov BHARATFORG was trading at 1431.30. The strike last trading price was 87.45, which was -180.45 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 25 Nov BHARATFORG was trading at 1409.70. The strike last trading price was 87.45, which was -180.45 lower than the previous day. The implied volatity was 30.89, the open interest changed by 3 which increased total open position to 3

On 24 Nov BHARATFORG was trading at 1412.20. The strike last trading price was 267.9, 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 Nov BHARATFORG was trading at 1410.20. The strike last trading price was 267.9, 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 20 Nov BHARATFORG was trading at 1435.40. The strike last trading price was 267.9, 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 19 Nov BHARATFORG was trading at 1446.20. The strike last trading price was 267.9, 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 18 Nov BHARATFORG was trading at 1396.60. The strike last trading price was 267.9, 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 267.9, 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 267.9, 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 267.9, 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 267.9, 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 267.9, 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