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 1540 CE
Delta: 0.06 Vega: 0.39 Theta: -0.26 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1383.30	2.1 ₹ 1,050	-0.1 -50.00	25.66	98 49,000	3 1,500	187 93,500
8 Dec	1373.60	2.1 ₹ 1,050	-1.1 -550.00	27.45	180 90,000	-46 -23,000	185 92,500
5 Dec	1406.00	3.05 ₹ 1,525	-0.7 -350.00	23.10	58 29,000	1 500	232 1,16,000
4 Dec	1394.30	3.8 ₹ 1,900	-1.65 -825.00	23.93	106 53,000	0 0	232 1,16,000
3 Dec	1406.70	5.4 ₹ 2,700	-1.75 -875.00	24.46	162 81,000	-11 -5,500	230 1,15,000
2 Dec	1421.40	7.2 ₹ 3,600	-1.65 -825.00	24.06	163 81,500	36 18,000	242 1,21,000
1 Dec	1433.00	8.75 ₹ 4,375	-1.25 -625.00	24.00	135 67,500	-6 -3,000	206 1,03,000
28 Nov	1433.80	9.9 ₹ 4,950	-0.4 -200.00	22.69	158 79,000	-1 -500	213 1,06,500
27 Nov	1433.40	10.6 ₹ 5,300	-1 -500.00	23.48	219 1,09,500	62 31,000	214 1,07,000
26 Nov	1431.30	11.8 ₹ 5,900	2.35 1175.00	23.78	157 78,500	30 15,000	152 76,000
25 Nov	1409.70	9.4 ₹ 4,700	-1.9 -950.00	25.25	110 55,000	35 17,500	120 60,000
24 Nov	1412.20	11.4 ₹ 5,700	0.15 75.00	26.07	61 30,500	21 10,500	84 42,000

21 Nov	1410.20	10.9 ₹ 5,450	-5.75 -2875.00	24.92	49 24,500	9 4,500	62 31,000
20 Nov	1435.40	16.95 ₹ 8,475	-3.3 -1650.00	24.81	39 19,500	15 7,500	52 26,000
19 Nov	1446.20	19.75 ₹ 9,875	0.35 175.00	24.96	70 35,000	36 18,000	36 18,000
18 Nov	1396.60	19.4 ₹ 9,700	0 0.00	6.71	0 0	0 0	0 0
17 Nov	1383.70	19.4 ₹ 9,700	0 0.00	7.40	0 0	0 0	0 0
14 Nov	1396.70	19.4 ₹ 9,700	0 0.00	6.31	0 0	0 0	0 0
13 Nov	1388.80	19.4 ₹ 9,700	0 0.00	6.84	0 0	0 0	0 0

For Bharat Forge Ltd - strike price 1540 expiring on 30DEC2025

Delta for 1540 CE is 0.06

Historical price for 1540 CE is as follows

On 9 Dec BHARATFORG was trading at 1383.30. The strike last trading price was 2.1, which was -0.1 lower than the previous day. The implied volatity was 25.66, the open interest changed by 3 which increased total open position to 187

On 8 Dec BHARATFORG was trading at 1373.60. The strike last trading price was 2.1, which was -1.1 lower than the previous day. The implied volatity was 27.45, the open interest changed by -46 which decreased total open position to 185

On 5 Dec BHARATFORG was trading at 1406.00. The strike last trading price was 3.05, which was -0.7 lower than the previous day. The implied volatity was 23.10, the open interest changed by 1 which increased total open position to 232

On 4 Dec BHARATFORG was trading at 1394.30. The strike last trading price was 3.8, which was -1.65 lower than the previous day. The implied volatity was 23.93, the open interest changed by 0 which decreased total open position to 232

On 3 Dec BHARATFORG was trading at 1406.70. The strike last trading price was 5.4, which was -1.75 lower than the previous day. The implied volatity was 24.46, the open interest changed by -11 which decreased total open position to 230

On 2 Dec BHARATFORG was trading at 1421.40. The strike last trading price was 7.2, which was -1.65 lower than the previous day. The implied volatity was 24.06, the open interest changed by 36 which increased total open position to 242

On 1 Dec BHARATFORG was trading at 1433.00. The strike last trading price was 8.75, which was -1.25 lower than the previous day. The implied volatity was 24.00, the open interest changed by -6 which decreased total open position to 206

On 28 Nov BHARATFORG was trading at 1433.80. The strike last trading price was 9.9, which was -0.4 lower than the previous day. The implied volatity was 22.69, the open interest changed by -1 which decreased total open position to 213

On 27 Nov BHARATFORG was trading at 1433.40. The strike last trading price was 10.6, which was -1 lower than the previous day. The implied volatity was 23.48, the open interest changed by 62 which increased total open position to 214

On 26 Nov BHARATFORG was trading at 1431.30. The strike last trading price was 11.8, which was 2.35 higher than the previous day. The implied volatity was 23.78, the open interest changed by 30 which increased total open position to 152

On 25 Nov BHARATFORG was trading at 1409.70. The strike last trading price was 9.4, which was -1.9 lower than the previous day. The implied volatity was 25.25, the open interest changed by 35 which increased total open position to 120

On 24 Nov BHARATFORG was trading at 1412.20. The strike last trading price was 11.4, which was 0.15 higher than the previous day. The implied volatity was 26.07, the open interest changed by 21 which increased total open position to 84

On 21 Nov BHARATFORG was trading at 1410.20. The strike last trading price was 10.9, which was -5.75 lower than the previous day. The implied volatity was 24.92, the open interest changed by 9 which increased total open position to 62

On 20 Nov BHARATFORG was trading at 1435.40. The strike last trading price was 16.95, which was -3.3 lower than the previous day. The implied volatity was 24.81, the open interest changed by 15 which increased total open position to 52

On 19 Nov BHARATFORG was trading at 1446.20. The strike last trading price was 19.75, which was 0.35 higher than the previous day. The implied volatity was 24.96, the open interest changed by 36 which increased total open position to 36

On 18 Nov BHARATFORG was trading at 1396.60. The strike last trading price was 19.4, which was 0 lower than the previous day. The implied volatity was 6.71, 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 19.4, which was 0 lower than the previous day. The implied volatity was 7.40, 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 19.4, which was 0 lower than the previous day. The implied volatity was 6.31, 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 19.4, which was 0 lower than the previous day. The implied volatity was 6.84, the open interest changed by 0 which decreased total open position to 0

BHARATFORG 30DEC2025 1540 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1383.30	132.75 ₹ 66,375	-8.35 -4175.00	-	0 0	0 0	0 0
8 Dec	1373.60	132.75 ₹ 66,375	-8.35 -4175.00	-	0 0	0 0	19 9,500
5 Dec	1406.00	132.75 ₹ 66,375	-8.35 -4175.00	27.95	1 500	0 0	20 10,000
4 Dec	1394.30	142.1 ₹ 71,050	14.9 7450.00	37.32	4 2,000	1 500	19 9,500
3 Dec	1406.70	127.2 ₹ 63,600	20.75 10375.00	28.93	3 1,500	-1 -500	18 9,000
2 Dec	1421.40	106.45 ₹ 53,225	-25.05 -12525.00	-	0 0	0 0	0 0
1 Dec	1433.00	106.45 ₹ 53,225	-25.05 -12525.00	-	0 0	0 0	0 0
28 Nov	1433.80	106.45 ₹ 53,225	-25.05 -12525.00	-	0 0	13 6,500	0 0
27 Nov	1433.40	106.45 ₹ 53,225	-25.05 -12525.00	25.53	23 11,500	13 6,500	19 9,500
26 Nov	1431.30	133.25 ₹ 66,625	1.4 700.00	-	0 0	3 1,500	0 0
25 Nov	1409.70	133.25 ₹ 66,625	1.4 700.00	32.04	4 2,000	1 500	4 2,000
24 Nov	1412.20	131.85 ₹ 65,925	-103.3 -51650.00	-	0 0	3 1,500	0 0
21 Nov	1410.20	131.85 ₹ 65,925	-103.3 -51650.00	30.47	6 3,000	3 1,500	3 1,500
20 Nov	1435.40	235.15 ₹ 1,17,575	0 0.00	-	0 0	0 0	0 0
19 Nov	1446.20	235.15 ₹ 1,17,575	0 0.00	-	0 0	0 0	0 0
18 Nov	1396.60	235.15 ₹ 1,17,575	0 0.00	-	0 0	0 0	0 0
17 Nov	1383.70	235.15 ₹ 1,17,575	0 0.00	-	0 0	0 0	0 0
14 Nov	1396.70	235.15 ₹ 1,17,575	0 0.00	-	0 0	0 0	0 0
13 Nov	1388.80	235.15 ₹ 1,17,575	0 0.00	-	0 0	0 0	0 0

For Bharat Forge Ltd - strike price 1540 expiring on 30DEC2025

Delta for 1540 PE is -

Historical price for 1540 PE is as follows

On 9 Dec BHARATFORG was trading at 1383.30. The strike last trading price was 132.75, which was -8.35 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 132.75, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 5 Dec BHARATFORG was trading at 1406.00. The strike last trading price was 132.75, which was -8.35 lower than the previous day. The implied volatity was 27.95, the open interest changed by 0 which decreased total open position to 20

On 4 Dec BHARATFORG was trading at 1394.30. The strike last trading price was 142.1, which was 14.9 higher than the previous day. The implied volatity was 37.32, the open interest changed by 1 which increased total open position to 19

On 3 Dec BHARATFORG was trading at 1406.70. The strike last trading price was 127.2, which was 20.75 higher than the previous day. The implied volatity was 28.93, the open interest changed by -1 which decreased total open position to 18

On 2 Dec BHARATFORG was trading at 1421.40. The strike last trading price was 106.45, which was -25.05 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 106.45, which was -25.05 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 106.45, which was -25.05 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 0

On 27 Nov BHARATFORG was trading at 1433.40. The strike last trading price was 106.45, which was -25.05 lower than the previous day. The implied volatity was 25.53, the open interest changed by 13 which increased total open position to 19

On 26 Nov BHARATFORG was trading at 1431.30. The strike last trading price was 133.25, which was 1.4 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 25 Nov BHARATFORG was trading at 1409.70. The strike last trading price was 133.25, which was 1.4 higher than the previous day. The implied volatity was 32.04, the open interest changed by 1 which increased total open position to 4

On 24 Nov BHARATFORG was trading at 1412.20. The strike last trading price was 131.85, which was -103.3 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 131.85, which was -103.3 lower than the previous day. The implied volatity was 30.47, 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 235.15, 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

On 19 Nov BHARATFORG was trading at 1446.20. The strike last trading price was 235.15, 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

On 18 Nov BHARATFORG was trading at 1396.60. The strike last trading price was 235.15, 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

On 17 Nov BHARATFORG was trading at 1383.70. The strike last trading price was 235.15, 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

On 14 Nov BHARATFORG was trading at 1396.70. The strike last trading price was 235.15, 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

On 13 Nov BHARATFORG was trading at 1388.80. The strike last trading price was 235.15, 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