BHARATFORG

Bharat Forge Ltd

1558.8 +19.80 (1.29%)

L: 1529 H: 1575

Back to Option Chain

Historical option data for BHARATFORG
04 Feb 2026 11:06 AM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

BHARATFORG 24-FEB-2026 1500 CE
Delta: 0.72 Vega: 1.24 Theta: -1.38 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	1558.10	91.5 ₹ 45,750	13.35 6675.00	35.63	186 93,000	-16 -8,000	510 2,55,000
3 Feb	1539.00	78 ₹ 39,000	51.4 25700.00	34.72	2,261 11,30,500	-96 -48,000	525 2,62,500
2 Feb	1443.70	27.55 ₹ 13,775	12.5 6250.00	33.63	938 4,69,000	-68 -34,000	622 3,11,000
1 Feb	1377.60	16 ₹ 8,000	-15.45 -7725.00	36.29	3,650 18,25,000	-157 -78,500	696 3,48,000
30 Jan	1441.40	29.7 ₹ 14,850	-2.85 -1425.00	31.9	1,269 6,34,500	157 78,500	854 4,27,000
29 Jan	1437.90	30.75 ₹ 15,375	-8.5 -4250.00	35.69	884 4,42,000	87 43,500	701 3,50,500
28 Jan	1459.10	41.95 ₹ 20,975	18 9000.00	33.41	1,664 8,32,000	220 1,10,000	615 3,07,500
27 Jan	1418.50	24 ₹ 12,000	0.8 400.00	31.83	463 2,31,500	7 3,500	395 1,97,500
23 Jan	1408.80	22.45 ₹ 11,225	-6.85 -3425.00	30.73	365 1,82,500	174 87,000	389 1,94,500
22 Jan	1431.50	30.95 ₹ 15,475	14.2 7100.00	32.28	311 1,55,500	60 30,000	215 1,07,500
21 Jan	1380.00	16.8 ₹ 8,400	-1.55 -775.00	31.38	240 1,20,000	25 12,500	156 78,000
20 Jan	1394.10	18 ₹ 9,000	-10 -5000.00	29.05	123 61,500	30 15,000	142 71,000
19 Jan	1415.10	27 ₹ 13,500	-16 -8000.00	30.18	62 31,000	32 16,000	112 56,000
16 Jan	1457.40	43 ₹ 21,500	2.3 1150.00	29.41	44 22,000	18 9,000	80 40,000
14 Jan	1447.20	41.7 ₹ 20,850	-0.65 -325.00	29.53	39 19,500	25 12,500	61 30,500
13 Jan	1460.30	42.35 ₹ 21,175	-3.15 -1575.00	26.55	21 10,500	17 8,500	36 18,000
12 Jan	1456.60	45.5 ₹ 22,750	0.5 250.00	29.4	21 10,500	7 3,500	19 9,500

9 Jan	1444.50	45 ₹ 22,500	-2.8 -1400.00	30.08	3 1,500	2 1,000	12 6,000
8 Jan	1454.10	48.45 ₹ 24,225	-15.9 -7950.00	29.27	7 3,500	-1 -500	9 4,500
7 Jan	1483.40	64.35 ₹ 32,175	1.8 900.00	29.42	2 1,000	1 500	9 4,500
6 Jan	1474.70	62.55 ₹ 31,275	2.55 1275.00	30.12	6 3,000	2 1,000	9 4,500
5 Jan	1482.30	60 ₹ 30,000	2.45 1225.00	27.14	11 5,500	2 1,000	7 3,500
2 Jan	1477.20	57.55 ₹ 28,775	4.2 2100.00	25.47	6 3,000	4 2,000	6 3,000
1 Jan	1464.40	53.35 ₹ 26,675	-13.75 -6875.00	-	0 0	0 0	2 1,000
31 Dec	1470.40	53.35 ₹ 26,675	-13.75 -6875.00	25.03	2 1,000	0 0	0 0

For Bharat Forge Ltd - strike price 1500 expiring on 24FEB2026

Delta for 1500 CE is 0.72

Historical price for 1500 CE is as follows

On 4 Feb BHARATFORG was trading at 1558.10. The strike last trading price was 91.5, which was 13.35 higher than the previous day. The implied volatity was 35.63, the open interest changed by -16 which decreased total open position to 510

On 3 Feb BHARATFORG was trading at 1539.00. The strike last trading price was 78, which was 51.4 higher than the previous day. The implied volatity was 34.72, the open interest changed by -96 which decreased total open position to 525

On 2 Feb BHARATFORG was trading at 1443.70. The strike last trading price was 27.55, which was 12.5 higher than the previous day. The implied volatity was 33.63, the open interest changed by -68 which decreased total open position to 622

On 1 Feb BHARATFORG was trading at 1377.60. The strike last trading price was 16, which was -15.45 lower than the previous day. The implied volatity was 36.29, the open interest changed by -157 which decreased total open position to 696

On 30 Jan BHARATFORG was trading at 1441.40. The strike last trading price was 29.7, which was -2.85 lower than the previous day. The implied volatity was 31.9, the open interest changed by 157 which increased total open position to 854

On 29 Jan BHARATFORG was trading at 1437.90. The strike last trading price was 30.75, which was -8.5 lower than the previous day. The implied volatity was 35.69, the open interest changed by 87 which increased total open position to 701

On 28 Jan BHARATFORG was trading at 1459.10. The strike last trading price was 41.95, which was 18 higher than the previous day. The implied volatity was 33.41, the open interest changed by 220 which increased total open position to 615

On 27 Jan BHARATFORG was trading at 1418.50. The strike last trading price was 24, which was 0.8 higher than the previous day. The implied volatity was 31.83, the open interest changed by 7 which increased total open position to 395

On 23 Jan BHARATFORG was trading at 1408.80. The strike last trading price was 22.45, which was -6.85 lower than the previous day. The implied volatity was 30.73, the open interest changed by 174 which increased total open position to 389

On 22 Jan BHARATFORG was trading at 1431.50. The strike last trading price was 30.95, which was 14.2 higher than the previous day. The implied volatity was 32.28, the open interest changed by 60 which increased total open position to 215

On 21 Jan BHARATFORG was trading at 1380.00. The strike last trading price was 16.8, which was -1.55 lower than the previous day. The implied volatity was 31.38, the open interest changed by 25 which increased total open position to 156

On 20 Jan BHARATFORG was trading at 1394.10. The strike last trading price was 18, which was -10 lower than the previous day. The implied volatity was 29.05, the open interest changed by 30 which increased total open position to 142

On 19 Jan BHARATFORG was trading at 1415.10. The strike last trading price was 27, which was -16 lower than the previous day. The implied volatity was 30.18, the open interest changed by 32 which increased total open position to 112

On 16 Jan BHARATFORG was trading at 1457.40. The strike last trading price was 43, which was 2.3 higher than the previous day. The implied volatity was 29.41, the open interest changed by 18 which increased total open position to 80

On 14 Jan BHARATFORG was trading at 1447.20. The strike last trading price was 41.7, which was -0.65 lower than the previous day. The implied volatity was 29.53, the open interest changed by 25 which increased total open position to 61

On 13 Jan BHARATFORG was trading at 1460.30. The strike last trading price was 42.35, which was -3.15 lower than the previous day. The implied volatity was 26.55, the open interest changed by 17 which increased total open position to 36

On 12 Jan BHARATFORG was trading at 1456.60. The strike last trading price was 45.5, which was 0.5 higher than the previous day. The implied volatity was 29.4, the open interest changed by 7 which increased total open position to 19

On 9 Jan BHARATFORG was trading at 1444.50. The strike last trading price was 45, which was -2.8 lower than the previous day. The implied volatity was 30.08, the open interest changed by 2 which increased total open position to 12

On 8 Jan BHARATFORG was trading at 1454.10. The strike last trading price was 48.45, which was -15.9 lower than the previous day. The implied volatity was 29.27, the open interest changed by -1 which decreased total open position to 9

On 7 Jan BHARATFORG was trading at 1483.40. The strike last trading price was 64.35, which was 1.8 higher than the previous day. The implied volatity was 29.42, the open interest changed by 1 which increased total open position to 9

On 6 Jan BHARATFORG was trading at 1474.70. The strike last trading price was 62.55, which was 2.55 higher than the previous day. The implied volatity was 30.12, the open interest changed by 2 which increased total open position to 9

On 5 Jan BHARATFORG was trading at 1482.30. The strike last trading price was 60, which was 2.45 higher than the previous day. The implied volatity was 27.14, the open interest changed by 2 which increased total open position to 7

On 2 Jan BHARATFORG was trading at 1477.20. The strike last trading price was 57.55, which was 4.2 higher than the previous day. The implied volatity was 25.47, the open interest changed by 4 which increased total open position to 6

On 1 Jan BHARATFORG was trading at 1464.40. The strike last trading price was 53.35, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 31 Dec BHARATFORG was trading at 1470.40. The strike last trading price was 53.35, which was -13.75 lower than the previous day. The implied volatity was 25.03, the open interest changed by 0 which decreased total open position to 0

BHARATFORG 24FEB2026 1500 PE
Delta: -0.3 Vega: 1.27 Theta: -1.1 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	1558.10	28.7 ₹ 14,350	-6.65 -3325.00	39.17	300 1,50,000	82 41,000	502 2,51,000
3 Feb	1539.00	34.55 ₹ 17,275	-46.35 -23175.00	38.15	2,956 14,78,000	317 1,58,500	421 2,10,500
2 Feb	1443.70	78.4 ₹ 39,200	-55.1 -27550.00	34.74	178 89,000	-94 -47,000	105 52,500
1 Feb	1377.60	136.3 ₹ 68,150	50.35 25175.00	50.82	43 21,500	1 500	199 99,500
30 Jan	1441.40	85.95 ₹ 42,975	9.65 4825.00	-	0 0	0 0	198 99,000
29 Jan	1437.90	85.95 ₹ 42,975	9.65 4825.00	32.74	30 15,000	3 1,500	198 99,000
28 Jan	1459.10	74.15 ₹ 37,075	-19.4 -9700.00	38.01	50 25,000	1 500	194 97,000
27 Jan	1418.50	93.55 ₹ 46,775	-14.45 -7225.00	32.56	27 13,500	23 11,500	193 96,500
23 Jan	1408.80	108 ₹ 54,000	16.85 8425.00	36.33	23 11,500	5 2,500	169 84,500
22 Jan	1431.50	89.35 ₹ 44,675	-42.05 -21025.00	30.51	68 34,000	26 13,000	164 82,000
21 Jan	1380.00	131.4 ₹ 65,700	10.95 5475.00	36.27	29 14,500	0 0	137 68,500
20 Jan	1394.10	120.65 ₹ 60,325	21.4 10700.00	36.01	133 66,500	124 62,000	135 67,500
19 Jan	1415.10	99.25 ₹ 49,625	19.95 9975.00	32.02	6 3,000	5 2,500	11 5,500
16 Jan	1457.40	79.3 ₹ 39,650	-19.35 -9675.00	34.14	7 3,500	5 2,500	5 2,500
14 Jan	1447.20	98.65 ₹ 49,325	0 0.00	-	0 0	0 0	0 0
13 Jan	1460.30	98.65 ₹ 49,325	0 0.00	-	0 0	0 0	0 0
12 Jan	1456.60	98.65 ₹ 49,325	0 0.00	-	0 0	0 0	0 0
9 Jan	1444.50	98.65 ₹ 49,325	0 0.00	-	0 0	0 0	0 0
8 Jan	1454.10	98.65 ₹ 49,325	0 0.00	-	0 0	0 0	0 0
7 Jan	1483.40	98.65 ₹ 49,325	0 0.00	0.17	0 0	0 0	0 0
6 Jan	1474.70	98.65 ₹ 49,325	0 0.00	-	0 0	0 0	0 0
5 Jan	1482.30	98.65 ₹ 49,325	0 0.00	0.06	0 0	0 0	0 0
2 Jan	1477.20	98.65 ₹ 49,325	0 0.00	0.05	0 0	0 0	0 0
1 Jan	1464.40	98.65 ₹ 49,325	0 0.00	-	0 0	0 0	0 0
31 Dec	1470.40	98.65 ₹ 49,325	0 0.00	-	0 0	0 0	0 0

For Bharat Forge Ltd - strike price 1500 expiring on 24FEB2026

Delta for 1500 PE is -0.3

Historical price for 1500 PE is as follows

On 4 Feb BHARATFORG was trading at 1558.10. The strike last trading price was 28.7, which was -6.65 lower than the previous day. The implied volatity was 39.17, the open interest changed by 82 which increased total open position to 502

On 3 Feb BHARATFORG was trading at 1539.00. The strike last trading price was 34.55, which was -46.35 lower than the previous day. The implied volatity was 38.15, the open interest changed by 317 which increased total open position to 421

On 2 Feb BHARATFORG was trading at 1443.70. The strike last trading price was 78.4, which was -55.1 lower than the previous day. The implied volatity was 34.74, the open interest changed by -94 which decreased total open position to 105

On 1 Feb BHARATFORG was trading at 1377.60. The strike last trading price was 136.3, which was 50.35 higher than the previous day. The implied volatity was 50.82, the open interest changed by 1 which increased total open position to 199

On 30 Jan BHARATFORG was trading at 1441.40. The strike last trading price was 85.95, which was 9.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 198

On 29 Jan BHARATFORG was trading at 1437.90. The strike last trading price was 85.95, which was 9.65 higher than the previous day. The implied volatity was 32.74, the open interest changed by 3 which increased total open position to 198

On 28 Jan BHARATFORG was trading at 1459.10. The strike last trading price was 74.15, which was -19.4 lower than the previous day. The implied volatity was 38.01, the open interest changed by 1 which increased total open position to 194

On 27 Jan BHARATFORG was trading at 1418.50. The strike last trading price was 93.55, which was -14.45 lower than the previous day. The implied volatity was 32.56, the open interest changed by 23 which increased total open position to 193

On 23 Jan BHARATFORG was trading at 1408.80. The strike last trading price was 108, which was 16.85 higher than the previous day. The implied volatity was 36.33, the open interest changed by 5 which increased total open position to 169

On 22 Jan BHARATFORG was trading at 1431.50. The strike last trading price was 89.35, which was -42.05 lower than the previous day. The implied volatity was 30.51, the open interest changed by 26 which increased total open position to 164

On 21 Jan BHARATFORG was trading at 1380.00. The strike last trading price was 131.4, which was 10.95 higher than the previous day. The implied volatity was 36.27, the open interest changed by 0 which decreased total open position to 137

On 20 Jan BHARATFORG was trading at 1394.10. The strike last trading price was 120.65, which was 21.4 higher than the previous day. The implied volatity was 36.01, the open interest changed by 124 which increased total open position to 135

On 19 Jan BHARATFORG was trading at 1415.10. The strike last trading price was 99.25, which was 19.95 higher than the previous day. The implied volatity was 32.02, the open interest changed by 5 which increased total open position to 11

On 16 Jan BHARATFORG was trading at 1457.40. The strike last trading price was 79.3, which was -19.35 lower than the previous day. The implied volatity was 34.14, the open interest changed by 5 which increased total open position to 5

On 14 Jan BHARATFORG was trading at 1447.20. The strike last trading price was 98.65, 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 13 Jan BHARATFORG was trading at 1460.30. The strike last trading price was 98.65, 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 12 Jan BHARATFORG was trading at 1456.60. The strike last trading price was 98.65, 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 9 Jan BHARATFORG was trading at 1444.50. The strike last trading price was 98.65, 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 8 Jan BHARATFORG was trading at 1454.10. The strike last trading price was 98.65, 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 Jan BHARATFORG was trading at 1483.40. The strike last trading price was 98.65, which was 0 lower than the previous day. The implied volatity was 0.17, the open interest changed by 0 which decreased total open position to 0

On 6 Jan BHARATFORG was trading at 1474.70. The strike last trading price was 98.65, 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 5 Jan BHARATFORG was trading at 1482.30. The strike last trading price was 98.65, which was 0 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0

On 2 Jan BHARATFORG was trading at 1477.20. The strike last trading price was 98.65, which was 0 lower than the previous day. The implied volatity was 0.05, the open interest changed by 0 which decreased total open position to 0

On 1 Jan BHARATFORG was trading at 1464.40. The strike last trading price was 98.65, 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 31 Dec BHARATFORG was trading at 1470.40. The strike last trading price was 98.65, 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

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