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 1560 CE
Delta: 0.05 Vega: 0.32 Theta: -0.23 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1383.30	1.7 ₹ 850	0 0.00	27.77	75 37,500	0 0	133 66,500
8 Dec	1373.60	1.6 ₹ 800	-0.6 -300.00	28.42	221 1,10,500	-69 -34,500	133 66,500
5 Dec	1406.00	2 ₹ 1,000	-0.55 -275.00	23.40	129 64,500	-50 -25,000	204 1,02,000
4 Dec	1394.30	2.65 ₹ 1,325	-1.3 -650.00	24.39	56 28,000	-5 -2,500	254 1,27,000
3 Dec	1406.70	3.9 ₹ 1,950	-0.95 -475.00	24.96	84 42,000	16 8,000	259 1,29,500
2 Dec	1421.40	5.1 ₹ 2,550	-1.3 -650.00	24.33	91 45,500	-25 -12,500	243 1,21,500
1 Dec	1433.00	6.55 ₹ 3,275	-0.5 -250.00	24.56	133 66,500	-8 -4,000	268 1,34,000
28 Nov	1433.80	6.9 ₹ 3,450	-0.7 -350.00	22.68	254 1,27,000	103 51,500	278 1,39,000

27 Nov	1433.40	7.75 ₹ 3,875	-0.85 -425.00	23.68	326 1,63,000	-13 -6,500	176 88,000
26 Nov	1431.30	9.1 ₹ 4,550	2 1000.00	24.31	150 75,000	56 28,000	188 94,000
25 Nov	1409.70	6.6 ₹ 3,300	-2.35 -1175.00	24.99	87 43,500	3 1,500	132 66,000
24 Nov	1412.20	8.8 ₹ 4,400	-0.05 -25.00	26.37	189 94,500	23 11,500	129 64,500
21 Nov	1410.20	8.9 ₹ 4,450	-4.5 -2250.00	25.69	92 46,000	3 1,500	106 53,000
20 Nov	1435.40	13.4 ₹ 6,700	-2.3 -1150.00	25.15	85 42,500	35 17,500	98 49,000
19 Nov	1446.20	15.2 ₹ 7,600	1.65 825.00	24.90	124 62,000	58 29,000	58 29,000
18 Nov	1396.60	13.55 ₹ 6,775	0 0.00	7.63	0 0	0 0	0 0
17 Nov	1383.70	13.55 ₹ 6,775	0 0.00	8.23	0 0	0 0	0 0
14 Nov	1396.70	13.55 ₹ 6,775	0 0.00	7.20	0 0	0 0	0 0
13 Nov	1388.80	13.55 ₹ 6,775	0 0.00	7.70	0 0	0 0	0 0

For Bharat Forge Ltd - strike price 1560 expiring on 30DEC2025

Delta for 1560 CE is 0.05

Historical price for 1560 CE is as follows

On 9 Dec BHARATFORG was trading at 1383.30. The strike last trading price was 1.7, which was 0 lower than the previous day. The implied volatity was 27.77, the open interest changed by 0 which decreased total open position to 133

On 8 Dec BHARATFORG was trading at 1373.60. The strike last trading price was 1.6, which was -0.6 lower than the previous day. The implied volatity was 28.42, the open interest changed by -69 which decreased total open position to 133

On 5 Dec BHARATFORG was trading at 1406.00. The strike last trading price was 2, which was -0.55 lower than the previous day. The implied volatity was 23.40, the open interest changed by -50 which decreased total open position to 204

On 4 Dec BHARATFORG was trading at 1394.30. The strike last trading price was 2.65, which was -1.3 lower than the previous day. The implied volatity was 24.39, the open interest changed by -5 which decreased total open position to 254

On 3 Dec BHARATFORG was trading at 1406.70. The strike last trading price was 3.9, which was -0.95 lower than the previous day. The implied volatity was 24.96, the open interest changed by 16 which increased total open position to 259

On 2 Dec BHARATFORG was trading at 1421.40. The strike last trading price was 5.1, which was -1.3 lower than the previous day. The implied volatity was 24.33, the open interest changed by -25 which decreased total open position to 243

On 1 Dec BHARATFORG was trading at 1433.00. The strike last trading price was 6.55, which was -0.5 lower than the previous day. The implied volatity was 24.56, the open interest changed by -8 which decreased total open position to 268

On 28 Nov BHARATFORG was trading at 1433.80. The strike last trading price was 6.9, which was -0.7 lower than the previous day. The implied volatity was 22.68, the open interest changed by 103 which increased total open position to 278

On 27 Nov BHARATFORG was trading at 1433.40. The strike last trading price was 7.75, which was -0.85 lower than the previous day. The implied volatity was 23.68, the open interest changed by -13 which decreased total open position to 176

On 26 Nov BHARATFORG was trading at 1431.30. The strike last trading price was 9.1, which was 2 higher than the previous day. The implied volatity was 24.31, the open interest changed by 56 which increased total open position to 188

On 25 Nov BHARATFORG was trading at 1409.70. The strike last trading price was 6.6, which was -2.35 lower than the previous day. The implied volatity was 24.99, the open interest changed by 3 which increased total open position to 132

On 24 Nov BHARATFORG was trading at 1412.20. The strike last trading price was 8.8, which was -0.05 lower than the previous day. The implied volatity was 26.37, the open interest changed by 23 which increased total open position to 129

On 21 Nov BHARATFORG was trading at 1410.20. The strike last trading price was 8.9, which was -4.5 lower than the previous day. The implied volatity was 25.69, the open interest changed by 3 which increased total open position to 106

On 20 Nov BHARATFORG was trading at 1435.40. The strike last trading price was 13.4, which was -2.3 lower than the previous day. The implied volatity was 25.15, the open interest changed by 35 which increased total open position to 98

On 19 Nov BHARATFORG was trading at 1446.20. The strike last trading price was 15.2, which was 1.65 higher than the previous day. The implied volatity was 24.90, the open interest changed by 58 which increased total open position to 58

On 18 Nov BHARATFORG was trading at 1396.60. The strike last trading price was 13.55, which was 0 lower than the previous day. The implied volatity was 7.63, 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 13.55, which was 0 lower than the previous day. The implied volatity was 8.23, 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 13.55, which was 0 lower than the previous day. The implied volatity was 7.20, 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 13.55, which was 0 lower than the previous day. The implied volatity was 7.70, the open interest changed by 0 which decreased total open position to 0

BHARATFORG 30DEC2025 1560 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1383.30	153.6 ₹ 76,800	4.55 2275.00	-	0 0	0 0	0 0
8 Dec	1373.60	153.6 ₹ 76,800	4.55 2275.00	-	0 0	0 0	7 3,500
5 Dec	1406.00	153.6 ₹ 76,800	4.55 2275.00	-	0 0	0 0	0 0
4 Dec	1394.30	153.6 ₹ 76,800	4.55 2275.00	-	0 0	0 0	0 0
3 Dec	1406.70	153.6 ₹ 76,800	4.55 2275.00	-	0 0	0 0	0 0
2 Dec	1421.40	153.6 ₹ 76,800	4.55 2275.00	-	0 0	0 0	0 0
1 Dec	1433.00	153.6 ₹ 76,800	4.55 2275.00	-	0 0	0 0	0 0
28 Nov	1433.80	153.6 ₹ 76,800	4.55 2275.00	-	0 0	0 0	0 0
27 Nov	1433.40	153.6 ₹ 76,800	4.55 2275.00	-	0 0	0 0	0 0
26 Nov	1431.30	153.6 ₹ 76,800	4.55 2275.00	-	0 0	7 3,500	0 0
25 Nov	1409.70	153.6 ₹ 76,800	4.55 2275.00	35.39	10 5,000	0 0	0 0
24 Nov	1412.20	149.05 ₹ 74,525	-188.5 -94250.00	-	0 0	0 0	0 0
21 Nov	1410.20	149.05 ₹ 74,525	-188.5 -94250.00	31.32	6 3,000	3 1,500	3 1,500
20 Nov	1435.40	337.55 ₹ 1,68,775	0 0.00	-	0 0	0 0	0 0
19 Nov	1446.20	337.55 ₹ 1,68,775	0 0.00	-	0 0	0 0	0 0
18 Nov	1396.60	337.55 ₹ 1,68,775	0 0.00	-	0 0	0 0	0 0
17 Nov	1383.70	337.55 ₹ 1,68,775	0 0.00	-	0 0	0 0	0 0
14 Nov	1396.70	337.55 ₹ 1,68,775	0 0.00	-	0 0	0 0	0 0
13 Nov	1388.80	337.55 ₹ 1,68,775	0 0.00	-	0 0	0 0	0 0

For Bharat Forge Ltd - strike price 1560 expiring on 30DEC2025

Delta for 1560 PE is -

Historical price for 1560 PE is as follows

On 9 Dec BHARATFORG was trading at 1383.30. The strike last trading price was 153.6, which was 4.55 higher 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 153.6, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 5 Dec BHARATFORG was trading at 1406.00. The strike last trading price was 153.6, which was 4.55 higher 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 153.6, which was 4.55 higher 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 153.6, which was 4.55 higher 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 153.6, which was 4.55 higher 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 153.6, which was 4.55 higher 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 153.6, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov BHARATFORG was trading at 1433.40. The strike last trading price was 153.6, which was 4.55 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 153.6, which was 4.55 higher 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 153.6, which was 4.55 higher than the previous day. The implied volatity was 35.39, the open interest changed by 0 which decreased total open position to 0

On 24 Nov BHARATFORG was trading at 1412.20. The strike last trading price was 149.05, which was -188.5 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 149.05, which was -188.5 lower than the previous day. The implied volatity was 31.32, 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 337.55, 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 337.55, 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 337.55, 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 337.55, 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 337.55, 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 337.55, 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