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 1500 CE
Delta: 0.12 Vega: 0.65 Theta: -0.42 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1383.30	4.45 ₹ 2,225	0.2 100.00	24.42	791 3,95,500	-213 -1,06,500	730 3,65,000
8 Dec	1373.60	4.1 ₹ 2,050	-2.95 -1475.00	26.07	1,211 6,05,500	80 40,000	941 4,70,500
5 Dec	1406.00	6.45 ₹ 3,225	-1.2 -600.00	22.06	700 3,50,000	211 1,05,500	853 4,26,500
4 Dec	1394.30	7.9 ₹ 3,950	-2.7 -1350.00	23.22	942 4,71,000	-63 -31,500	625 3,12,500
3 Dec	1406.70	10.55 ₹ 5,275	-3.3 -1650.00	23.74	876 4,38,000	118 59,000	701 3,50,500

2 Dec	1421.40	13.7 ₹ 6,850	-3.35 -1675.00	23.40	702 3,51,000	95 47,500	593 2,96,500
1 Dec	1433.00	17.2 ₹ 8,600	-1.6 -800.00	24.10	865 4,32,500	29 14,500	494 2,47,000
28 Nov	1433.80	19.1 ₹ 9,550	0 0.00	22.75	588 2,94,000	-22 -11,000	465 2,32,500
27 Nov	1433.40	19.55 ₹ 9,775	-0.8 -400.00	23.38	824 4,12,000	11 5,500	492 2,46,000
26 Nov	1431.30	20.7 ₹ 10,350	3.95 1975.00	23.36	654 3,27,000	82 41,000	477 2,38,500
25 Nov	1409.70	16 ₹ 8,000	-2.7 -1350.00	24.58	382 1,91,000	7 3,500	385 1,92,500
24 Nov	1412.20	19.35 ₹ 9,675	1.2 600.00	25.84	635 3,17,500	50 25,000	377 1,88,500
21 Nov	1410.20	17.8 ₹ 8,900	-8.8 -4400.00	24.16	333 1,66,500	20 10,000	304 1,52,000
20 Nov	1435.40	27.75 ₹ 13,875	-3.25 -1625.00	24.73	633 3,16,500	-57 -28,500	282 1,41,000
19 Nov	1446.20	30 ₹ 15,000	10.35 5175.00	24.05	963 4,81,500	208 1,04,000	341 1,70,500
18 Nov	1396.60	20.9 ₹ 10,450	4.35 2175.00	26.97	144 72,000	89 44,500	132 66,000
17 Nov	1383.70	16.55 ₹ 8,275	-3.3 -1650.00	25.49	26 13,000	12 6,000	43 21,500
14 Nov	1396.70	19.85 ₹ 9,925	-2.15 -1075.00	24.71	41 20,500	21 10,500	30 15,000
13 Nov	1388.80	22 ₹ 11,000	1.8 900.00	27.73	2 1,000	1 500	8 4,000
12 Nov	1389.20	20.4 ₹ 10,200	-5.6 -2800.00	26.02	7 3,500	6 3,000	6 3,000
11 Nov	1402.10	26 ₹ 13,000	0 0.00	4.30	0 0	0 0	0 0

For Bharat Forge Ltd - strike price 1500 expiring on 30DEC2025

Delta for 1500 CE is 0.12

Historical price for 1500 CE is as follows

On 9 Dec BHARATFORG was trading at 1383.30. The strike last trading price was 4.45, which was 0.2 higher than the previous day. The implied volatity was 24.42, the open interest changed by -213 which decreased total open position to 730

On 8 Dec BHARATFORG was trading at 1373.60. The strike last trading price was 4.1, which was -2.95 lower than the previous day. The implied volatity was 26.07, the open interest changed by 80 which increased total open position to 941

On 5 Dec BHARATFORG was trading at 1406.00. The strike last trading price was 6.45, which was -1.2 lower than the previous day. The implied volatity was 22.06, the open interest changed by 211 which increased total open position to 853

On 4 Dec BHARATFORG was trading at 1394.30. The strike last trading price was 7.9, which was -2.7 lower than the previous day. The implied volatity was 23.22, the open interest changed by -63 which decreased total open position to 625

On 3 Dec BHARATFORG was trading at 1406.70. The strike last trading price was 10.55, which was -3.3 lower than the previous day. The implied volatity was 23.74, the open interest changed by 118 which increased total open position to 701

On 2 Dec BHARATFORG was trading at 1421.40. The strike last trading price was 13.7, which was -3.35 lower than the previous day. The implied volatity was 23.40, the open interest changed by 95 which increased total open position to 593

On 1 Dec BHARATFORG was trading at 1433.00. The strike last trading price was 17.2, which was -1.6 lower than the previous day. The implied volatity was 24.10, the open interest changed by 29 which increased total open position to 494

On 28 Nov BHARATFORG was trading at 1433.80. The strike last trading price was 19.1, which was 0 lower than the previous day. The implied volatity was 22.75, the open interest changed by -22 which decreased total open position to 465

On 27 Nov BHARATFORG was trading at 1433.40. The strike last trading price was 19.55, which was -0.8 lower than the previous day. The implied volatity was 23.38, the open interest changed by 11 which increased total open position to 492

On 26 Nov BHARATFORG was trading at 1431.30. The strike last trading price was 20.7, which was 3.95 higher than the previous day. The implied volatity was 23.36, the open interest changed by 82 which increased total open position to 477

On 25 Nov BHARATFORG was trading at 1409.70. The strike last trading price was 16, which was -2.7 lower than the previous day. The implied volatity was 24.58, the open interest changed by 7 which increased total open position to 385

On 24 Nov BHARATFORG was trading at 1412.20. The strike last trading price was 19.35, which was 1.2 higher than the previous day. The implied volatity was 25.84, the open interest changed by 50 which increased total open position to 377

On 21 Nov BHARATFORG was trading at 1410.20. The strike last trading price was 17.8, which was -8.8 lower than the previous day. The implied volatity was 24.16, the open interest changed by 20 which increased total open position to 304

On 20 Nov BHARATFORG was trading at 1435.40. The strike last trading price was 27.75, which was -3.25 lower than the previous day. The implied volatity was 24.73, the open interest changed by -57 which decreased total open position to 282

On 19 Nov BHARATFORG was trading at 1446.20. The strike last trading price was 30, which was 10.35 higher than the previous day. The implied volatity was 24.05, the open interest changed by 208 which increased total open position to 341

On 18 Nov BHARATFORG was trading at 1396.60. The strike last trading price was 20.9, which was 4.35 higher than the previous day. The implied volatity was 26.97, the open interest changed by 89 which increased total open position to 132

On 17 Nov BHARATFORG was trading at 1383.70. The strike last trading price was 16.55, which was -3.3 lower than the previous day. The implied volatity was 25.49, the open interest changed by 12 which increased total open position to 43

On 14 Nov BHARATFORG was trading at 1396.70. The strike last trading price was 19.85, which was -2.15 lower than the previous day. The implied volatity was 24.71, the open interest changed by 21 which increased total open position to 30

On 13 Nov BHARATFORG was trading at 1388.80. The strike last trading price was 22, which was 1.8 higher than the previous day. The implied volatity was 27.73, the open interest changed by 1 which increased total open position to 8

On 12 Nov BHARATFORG was trading at 1389.20. The strike last trading price was 20.4, which was -5.6 lower than the previous day. The implied volatity was 26.02, the open interest changed by 6 which increased total open position to 6

On 11 Nov BHARATFORG was trading at 1402.10. The strike last trading price was 26, which was 0 lower than the previous day. The implied volatity was 4.30, the open interest changed by 0 which decreased total open position to 0

BHARATFORG 30DEC2025 1500 PE
Delta: -0.87 Vega: 0.71 Theta: -0.08 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1383.30	109.15 ₹ 54,575	-14.6 -7300.00	26.05	22 11,000	4 2,000	274 1,37,000
8 Dec	1373.60	123.5 ₹ 61,750	28.95 14475.00	25.58	45 22,500	-1 -500	270 1,35,000
5 Dec	1406.00	97 ₹ 48,500	-6.95 -3475.00	26.03	22 11,000	-4 -2,000	271 1,35,500
4 Dec	1394.30	102.95 ₹ 51,475	8.2 4100.00	30.80	53 26,500	-16 -8,000	275 1,37,500
3 Dec	1406.70	94.75 ₹ 47,375	11 5500.00	28.79	18 9,000	-3 -1,500	289 1,44,500
2 Dec	1421.40	83.75 ₹ 41,875	5.45 2725.00	27.16	10 5,000	-1 -500	293 1,46,500
1 Dec	1433.00	78.3 ₹ 39,150	4.85 2425.00	26.50	13 6,500	-1 -500	294 1,47,000
28 Nov	1433.80	73.5 ₹ 36,750	-2.35 -1175.00	25.35	26 13,000	3 1,500	295 1,47,500
27 Nov	1433.40	75.85 ₹ 37,925	-3.4 -1700.00	25.06	67 33,500	12 6,000	291 1,45,500
26 Nov	1431.30	77.9 ₹ 38,950	-18.65 -9325.00	26.82	38 19,000	12 6,000	278 1,39,000
25 Nov	1409.70	100.1 ₹ 50,050	9.1 4550.00	30.09	56 28,000	19 9,500	266 1,33,000
24 Nov	1412.20	94 ₹ 47,000	-2 -1000.00	27.40	24 12,000	14 7,000	246 1,23,000
21 Nov	1410.20	96 ₹ 48,000	13 6500.00	26.82	26 13,000	12 6,000	231 1,15,500
20 Nov	1435.40	83 ₹ 41,500	-1.55 -775.00	29.22	31 15,500	5 2,500	219 1,09,500
19 Nov	1446.20	85 ₹ 42,500	-29.2 -14600.00	32.44	237 1,18,500	197 98,500	210 1,05,000
18 Nov	1396.60	114.2 ₹ 57,100	-0.8 -400.00	32.65	4 2,000	2 1,000	12 6,000
17 Nov	1383.70	115 ₹ 57,500	-5.35 -2675.00	28.57	4 2,000	0 0	9 4,500
14 Nov	1396.70	120.35 ₹ 60,175	6.85 3425.00	-	0 0	6 3,000	0 0
13 Nov	1388.80	120.35 ₹ 60,175	6.85 3425.00	30.72	6 3,000	5 2,500	8 4,000
12 Nov	1389.20	113.5 ₹ 56,750	-88.65 -44325.00	27.62	4 2,000	2 1,000	2 1,000
11 Nov	1402.10	202.15 ₹ 1,01,075	0 0.00	-	0 0	0 0	0 0

For Bharat Forge Ltd - strike price 1500 expiring on 30DEC2025

Delta for 1500 PE is -0.87

Historical price for 1500 PE is as follows

On 9 Dec BHARATFORG was trading at 1383.30. The strike last trading price was 109.15, which was -14.6 lower than the previous day. The implied volatity was 26.05, the open interest changed by 4 which increased total open position to 274

On 8 Dec BHARATFORG was trading at 1373.60. The strike last trading price was 123.5, which was 28.95 higher than the previous day. The implied volatity was 25.58, the open interest changed by -1 which decreased total open position to 270

On 5 Dec BHARATFORG was trading at 1406.00. The strike last trading price was 97, which was -6.95 lower than the previous day. The implied volatity was 26.03, the open interest changed by -4 which decreased total open position to 271

On 4 Dec BHARATFORG was trading at 1394.30. The strike last trading price was 102.95, which was 8.2 higher than the previous day. The implied volatity was 30.80, the open interest changed by -16 which decreased total open position to 275

On 3 Dec BHARATFORG was trading at 1406.70. The strike last trading price was 94.75, which was 11 higher than the previous day. The implied volatity was 28.79, the open interest changed by -3 which decreased total open position to 289

On 2 Dec BHARATFORG was trading at 1421.40. The strike last trading price was 83.75, which was 5.45 higher than the previous day. The implied volatity was 27.16, the open interest changed by -1 which decreased total open position to 293

On 1 Dec BHARATFORG was trading at 1433.00. The strike last trading price was 78.3, which was 4.85 higher than the previous day. The implied volatity was 26.50, the open interest changed by -1 which decreased total open position to 294

On 28 Nov BHARATFORG was trading at 1433.80. The strike last trading price was 73.5, which was -2.35 lower than the previous day. The implied volatity was 25.35, the open interest changed by 3 which increased total open position to 295

On 27 Nov BHARATFORG was trading at 1433.40. The strike last trading price was 75.85, which was -3.4 lower than the previous day. The implied volatity was 25.06, the open interest changed by 12 which increased total open position to 291

On 26 Nov BHARATFORG was trading at 1431.30. The strike last trading price was 77.9, which was -18.65 lower than the previous day. The implied volatity was 26.82, the open interest changed by 12 which increased total open position to 278

On 25 Nov BHARATFORG was trading at 1409.70. The strike last trading price was 100.1, which was 9.1 higher than the previous day. The implied volatity was 30.09, the open interest changed by 19 which increased total open position to 266

On 24 Nov BHARATFORG was trading at 1412.20. The strike last trading price was 94, which was -2 lower than the previous day. The implied volatity was 27.40, the open interest changed by 14 which increased total open position to 246

On 21 Nov BHARATFORG was trading at 1410.20. The strike last trading price was 96, which was 13 higher than the previous day. The implied volatity was 26.82, the open interest changed by 12 which increased total open position to 231

On 20 Nov BHARATFORG was trading at 1435.40. The strike last trading price was 83, which was -1.55 lower than the previous day. The implied volatity was 29.22, the open interest changed by 5 which increased total open position to 219

On 19 Nov BHARATFORG was trading at 1446.20. The strike last trading price was 85, which was -29.2 lower than the previous day. The implied volatity was 32.44, the open interest changed by 197 which increased total open position to 210

On 18 Nov BHARATFORG was trading at 1396.60. The strike last trading price was 114.2, which was -0.8 lower than the previous day. The implied volatity was 32.65, the open interest changed by 2 which increased total open position to 12

On 17 Nov BHARATFORG was trading at 1383.70. The strike last trading price was 115, which was -5.35 lower than the previous day. The implied volatity was 28.57, the open interest changed by 0 which decreased total open position to 9

On 14 Nov BHARATFORG was trading at 1396.70. The strike last trading price was 120.35, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 13 Nov BHARATFORG was trading at 1388.80. The strike last trading price was 120.35, which was 6.85 higher than the previous day. The implied volatity was 30.72, the open interest changed by 5 which increased total open position to 8

On 12 Nov BHARATFORG was trading at 1389.20. The strike last trading price was 113.5, which was -88.65 lower than the previous day. The implied volatity was 27.62, the open interest changed by 2 which increased total open position to 2

On 11 Nov BHARATFORG was trading at 1402.10. The strike last trading price was 202.15, 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