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 1520 CE
Delta: 0.08 Vega: 0.50 Theta: -0.33 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1383.30	3 ₹ 1,500	-0.1 -50.00	24.93	121 60,500	-5 -2,500	449 2,24,500
8 Dec	1373.60	2.95 ₹ 1,475	-1.8 -900.00	26.80	195 97,500	-5 -2,500	452 2,26,000

5 Dec	1406.00	4.5 ₹ 2,250	-0.9 -450.00	22.66	421 2,10,500	214 1,07,000	458 2,29,000
4 Dec	1394.30	5.45 ₹ 2,725	-2.2 -1100.00	23.50	128 64,000	-3 -1,500	243 1,21,500
3 Dec	1406.70	7.45 ₹ 3,725	-2.55 -1275.00	23.96	232 1,16,000	20 10,000	246 1,23,000
2 Dec	1421.40	10.15 ₹ 5,075	-2.4 -1200.00	23.88	94 47,000	-11 -5,500	226 1,13,000
1 Dec	1433.00	12.4 ₹ 6,200	-1.35 -675.00	24.04	134 67,000	11 5,500	237 1,18,500
28 Nov	1433.80	13.4 ₹ 6,700	-0.85 -425.00	22.34	310 1,55,000	22 11,000	227 1,13,500
27 Nov	1433.40	14.25 ₹ 7,125	-1.15 -575.00	23.23	158 79,000	29 14,500	206 1,03,000
26 Nov	1431.30	15.65 ₹ 7,825	2.9 1450.00	23.52	151 75,500	21 10,500	177 88,500
25 Nov	1409.70	12.05 ₹ 6,025	-2.35 -1175.00	24.71	112 56,000	9 4,500	155 77,500
24 Nov	1412.20	15 ₹ 7,500	0.75 375.00	26.00	123 61,500	30 15,000	146 73,000
21 Nov	1410.20	14 ₹ 7,000	-7.05 -3525.00	24.57	68 34,000	12 6,000	115 57,500
20 Nov	1435.40	21.65 ₹ 10,825	-3.55 -1775.00	24.66	54 27,000	9 4,500	102 51,000
19 Nov	1446.20	23.9 ₹ 11,950	8.6 4300.00	24.23	87 43,500	28 14,000	92 46,000
18 Nov	1396.60	15.75 ₹ 7,875	2.25 1125.00	26.48	67 33,500	10 5,000	66 33,000
17 Nov	1383.70	13.5 ₹ 6,750	-2.6 -1300.00	26.07	4 2,000	1 500	57 28,500
14 Nov	1396.70	16.9 ₹ 8,450	2.35 1175.00	25.67	21 10,500	-8 -4,000	56 28,000
13 Nov	1388.80	14.55 ₹ 7,275	0.1 50.00	25.65	14 7,000	1 500	65 32,500
12 Nov	1389.20	14.45 ₹ 7,225	-5.35 -2675.00	24.87	34 17,000	6 3,000	62 31,000
11 Nov	1402.10	20 ₹ 10,000	2.4 1200.00	26.16	61 30,500	55 27,500	55 27,500

For Bharat Forge Ltd - strike price 1520 expiring on 30DEC2025

Delta for 1520 CE is 0.08

Historical price for 1520 CE is as follows

On 9 Dec BHARATFORG was trading at 1383.30. The strike last trading price was 3, which was -0.1 lower than the previous day. The implied volatity was 24.93, the open interest changed by -5 which decreased total open position to 449

On 8 Dec BHARATFORG was trading at 1373.60. The strike last trading price was 2.95, which was -1.8 lower than the previous day. The implied volatity was 26.80, the open interest changed by -5 which decreased total open position to 452

On 5 Dec BHARATFORG was trading at 1406.00. The strike last trading price was 4.5, which was -0.9 lower than the previous day. The implied volatity was 22.66, the open interest changed by 214 which increased total open position to 458

On 4 Dec BHARATFORG was trading at 1394.30. The strike last trading price was 5.45, which was -2.2 lower than the previous day. The implied volatity was 23.50, the open interest changed by -3 which decreased total open position to 243

On 3 Dec BHARATFORG was trading at 1406.70. The strike last trading price was 7.45, which was -2.55 lower than the previous day. The implied volatity was 23.96, the open interest changed by 20 which increased total open position to 246

On 2 Dec BHARATFORG was trading at 1421.40. The strike last trading price was 10.15, which was -2.4 lower than the previous day. The implied volatity was 23.88, the open interest changed by -11 which decreased total open position to 226

On 1 Dec BHARATFORG was trading at 1433.00. The strike last trading price was 12.4, which was -1.35 lower than the previous day. The implied volatity was 24.04, the open interest changed by 11 which increased total open position to 237

On 28 Nov BHARATFORG was trading at 1433.80. The strike last trading price was 13.4, which was -0.85 lower than the previous day. The implied volatity was 22.34, the open interest changed by 22 which increased total open position to 227

On 27 Nov BHARATFORG was trading at 1433.40. The strike last trading price was 14.25, which was -1.15 lower than the previous day. The implied volatity was 23.23, the open interest changed by 29 which increased total open position to 206

On 26 Nov BHARATFORG was trading at 1431.30. The strike last trading price was 15.65, which was 2.9 higher than the previous day. The implied volatity was 23.52, the open interest changed by 21 which increased total open position to 177

On 25 Nov BHARATFORG was trading at 1409.70. The strike last trading price was 12.05, which was -2.35 lower than the previous day. The implied volatity was 24.71, the open interest changed by 9 which increased total open position to 155

On 24 Nov BHARATFORG was trading at 1412.20. The strike last trading price was 15, which was 0.75 higher than the previous day. The implied volatity was 26.00, the open interest changed by 30 which increased total open position to 146

On 21 Nov BHARATFORG was trading at 1410.20. The strike last trading price was 14, which was -7.05 lower than the previous day. The implied volatity was 24.57, the open interest changed by 12 which increased total open position to 115

On 20 Nov BHARATFORG was trading at 1435.40. The strike last trading price was 21.65, which was -3.55 lower than the previous day. The implied volatity was 24.66, the open interest changed by 9 which increased total open position to 102

On 19 Nov BHARATFORG was trading at 1446.20. The strike last trading price was 23.9, which was 8.6 higher than the previous day. The implied volatity was 24.23, the open interest changed by 28 which increased total open position to 92

On 18 Nov BHARATFORG was trading at 1396.60. The strike last trading price was 15.75, which was 2.25 higher than the previous day. The implied volatity was 26.48, the open interest changed by 10 which increased total open position to 66

On 17 Nov BHARATFORG was trading at 1383.70. The strike last trading price was 13.5, which was -2.6 lower than the previous day. The implied volatity was 26.07, the open interest changed by 1 which increased total open position to 57

On 14 Nov BHARATFORG was trading at 1396.70. The strike last trading price was 16.9, which was 2.35 higher than the previous day. The implied volatity was 25.67, the open interest changed by -8 which decreased total open position to 56

On 13 Nov BHARATFORG was trading at 1388.80. The strike last trading price was 14.55, which was 0.1 higher than the previous day. The implied volatity was 25.65, the open interest changed by 1 which increased total open position to 65

On 12 Nov BHARATFORG was trading at 1389.20. The strike last trading price was 14.45, which was -5.35 lower than the previous day. The implied volatity was 24.87, the open interest changed by 6 which increased total open position to 62

On 11 Nov BHARATFORG was trading at 1402.10. The strike last trading price was 20, which was 2.4 higher than the previous day. The implied volatity was 26.16, the open interest changed by 55 which increased total open position to 55

BHARATFORG 30DEC2025 1520 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1383.30	90.05 ₹ 45,025	-24.15 -12075.00	-	0 0	0 0	0 0
8 Dec	1373.60	90.05 ₹ 45,025	-24.15 -12075.00	-	0 0	0 0	50 25,000
5 Dec	1406.00	90.05 ₹ 45,025	-24.15 -12075.00	-	0 0	0 0	0 0
4 Dec	1394.30	90.05 ₹ 45,025	-24.15 -12075.00	-	0 0	0 0	0 0
3 Dec	1406.70	90.05 ₹ 45,025	-24.15 -12075.00	-	0 0	0 0	0 0
2 Dec	1421.40	90.05 ₹ 45,025	-24.15 -12075.00	-	0 0	0 0	0 0
1 Dec	1433.00	90.05 ₹ 45,025	-24.15 -12075.00	-	0 0	39 19,500	0 0
28 Nov	1433.80	90.05 ₹ 45,025	-24.15 -12075.00	26.93	48 24,000	37 18,500	48 24,000
27 Nov	1433.40	114.2 ₹ 57,100	3.95 1975.00	-	0 0	0 0	0 0
26 Nov	1431.30	114.2 ₹ 57,100	3.95 1975.00	-	0 0	8 4,000	0 0
25 Nov	1409.70	114.2 ₹ 57,100	3.95 1975.00	29.52	10 5,000	7 3,500	10 5,000
24 Nov	1412.20	110.25 ₹ 55,125	-191.95 -95975.00	-	0 0	3 1,500	0 0
21 Nov	1410.20	110.25 ₹ 55,125	-191.95 -95975.00	26.29	6 3,000	3 1,500	3 1,500
20 Nov	1435.40	302.2 ₹ 1,51,100	0 0.00	-	0 0	0 0	0 0
19 Nov	1446.20	302.2 ₹ 1,51,100	0 0.00	-	0 0	0 0	0 0
18 Nov	1396.60	302.2 ₹ 1,51,100	0 0.00	-	0 0	0 0	0 0
17 Nov	1383.70	302.2 ₹ 1,51,100	0 0.00	-	0 0	0 0	0 0
14 Nov	1396.70	302.2 ₹ 1,51,100	0 0.00	-	0 0	0 0	0 0
13 Nov	1388.80	302.2 ₹ 1,51,100	0 0.00	-	0 0	0 0	0 0
12 Nov	1389.20	302.2 ₹ 1,51,100	0 0.00	-	0 0	0 0	0 0
11 Nov	1402.10	302.2 ₹ 1,51,100	0 0.00	-	0 0	0 0	0 0

For Bharat Forge Ltd - strike price 1520 expiring on 30DEC2025

Delta for 1520 PE is -

Historical price for 1520 PE is as follows

On 9 Dec BHARATFORG was trading at 1383.30. The strike last trading price was 90.05, which was -24.15 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 90.05, which was -24.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50

On 5 Dec BHARATFORG was trading at 1406.00. The strike last trading price was 90.05, which was -24.15 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 90.05, which was -24.15 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 90.05, which was -24.15 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 90.05, which was -24.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec BHARATFORG was trading at 1433.00. The strike last trading price was 90.05, which was -24.15 lower than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 0

On 28 Nov BHARATFORG was trading at 1433.80. The strike last trading price was 90.05, which was -24.15 lower than the previous day. The implied volatity was 26.93, the open interest changed by 37 which increased total open position to 48

On 27 Nov BHARATFORG was trading at 1433.40. The strike last trading price was 114.2, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov BHARATFORG was trading at 1431.30. The strike last trading price was 114.2, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 25 Nov BHARATFORG was trading at 1409.70. The strike last trading price was 114.2, which was 3.95 higher than the previous day. The implied volatity was 29.52, the open interest changed by 7 which increased total open position to 10

On 24 Nov BHARATFORG was trading at 1412.20. The strike last trading price was 110.25, which was -191.95 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 21 Nov BHARATFORG was trading at 1410.20. The strike last trading price was 110.25, which was -191.95 lower than the previous day. The implied volatity was 26.29, the open interest changed by 3 which increased total open position to 3

On 20 Nov BHARATFORG was trading at 1435.40. The strike last trading price was 302.2, 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 302.2, 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 302.2, 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 302.2, 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 302.2, 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 302.2, 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 302.2, 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 302.2, 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