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 1580 CE
Delta: 0.04 Vega: 0.27 Theta: -0.21 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1383.30	1.45 ₹ 725	0.2 100.00	29.34	3 1,500	-1 -500	62 31,000
8 Dec	1373.60	1.25 ₹ 625	-0.4 -200.00	29.46	47 23,500	-27 -13,500	68 34,000
5 Dec	1406.00	1.6 ₹ 800	-0.25 -125.00	24.64	176 88,000	-98 -49,000	96 48,000
4 Dec	1394.30	1.85 ₹ 925	-0.85 -425.00	24.86	33 16,500	0 0	194 97,000
3 Dec	1406.70	2.7 ₹ 1,350	-0.75 -375.00	25.22	50 25,000	3 1,500	194 97,000
2 Dec	1421.40	3.45 ₹ 1,725	-0.95 -475.00	24.39	31 15,500	-8 -4,000	191 95,500
1 Dec	1433.00	4.45 ₹ 2,225	-0.5 -250.00	24.49	56 28,000	-7 -3,500	200 1,00,000
28 Nov	1433.80	4.95 ₹ 2,475	-0.55 -275.00	22.99	227 1,13,500	105 52,500	207 1,03,500
27 Nov	1433.40	5.5 ₹ 2,750	-0.8 -400.00	23.76	108 54,000	36 18,000	102 51,000
26 Nov	1431.30	6.6 ₹ 3,300	0.95 475.00	24.39	64 32,000	44 22,000	66 33,000
25 Nov	1409.70	5.25 ₹ 2,625	-2.75 -1375.00	25.72	19 9,500	9 4,500	21 10,500
24 Nov	1412.20	8 ₹ 4,000	-2.3 -1150.00	28.02	7 3,500	6 3,000	13 6,500
21 Nov	1410.20	10.3 ₹ 5,150	-4 -2000.00	-	0 0	7 3,500	0 0
20 Nov	1435.40	10.3 ₹ 5,150	-4 -2000.00	25.27	10 5,000	6 3,000	6 3,000
19 Nov	1446.20	14.3 ₹ 7,150	0 0.00	6.36	0 0	0 0	0 0
18 Nov	1396.60	14.3 ₹ 7,150	0 0.00	8.51	0 0	0 0	0 0
17 Nov	1383.70	14.3 ₹ 7,150	0 0.00	8.90	0 0	0 0	0 0
14 Nov	1396.70	14.3 ₹ 7,150	0 0.00	8.05	0 0	0 0	0 0

13 Nov	1388.80	14.3 ₹ 7,150	0 0.00	8.53	0 0	0 0	0 0

For Bharat Forge Ltd - strike price 1580 expiring on 30DEC2025

Delta for 1580 CE is 0.04

Historical price for 1580 CE is as follows

On 9 Dec BHARATFORG was trading at 1383.30. The strike last trading price was 1.45, which was 0.2 higher than the previous day. The implied volatity was 29.34, the open interest changed by -1 which decreased total open position to 62

On 8 Dec BHARATFORG was trading at 1373.60. The strike last trading price was 1.25, which was -0.4 lower than the previous day. The implied volatity was 29.46, the open interest changed by -27 which decreased total open position to 68

On 5 Dec BHARATFORG was trading at 1406.00. The strike last trading price was 1.6, which was -0.25 lower than the previous day. The implied volatity was 24.64, the open interest changed by -98 which decreased total open position to 96

On 4 Dec BHARATFORG was trading at 1394.30. The strike last trading price was 1.85, which was -0.85 lower than the previous day. The implied volatity was 24.86, the open interest changed by 0 which decreased total open position to 194

On 3 Dec BHARATFORG was trading at 1406.70. The strike last trading price was 2.7, which was -0.75 lower than the previous day. The implied volatity was 25.22, the open interest changed by 3 which increased total open position to 194

On 2 Dec BHARATFORG was trading at 1421.40. The strike last trading price was 3.45, which was -0.95 lower than the previous day. The implied volatity was 24.39, the open interest changed by -8 which decreased total open position to 191

On 1 Dec BHARATFORG was trading at 1433.00. The strike last trading price was 4.45, which was -0.5 lower than the previous day. The implied volatity was 24.49, the open interest changed by -7 which decreased total open position to 200

On 28 Nov BHARATFORG was trading at 1433.80. The strike last trading price was 4.95, which was -0.55 lower than the previous day. The implied volatity was 22.99, the open interest changed by 105 which increased total open position to 207

On 27 Nov BHARATFORG was trading at 1433.40. The strike last trading price was 5.5, which was -0.8 lower than the previous day. The implied volatity was 23.76, the open interest changed by 36 which increased total open position to 102

On 26 Nov BHARATFORG was trading at 1431.30. The strike last trading price was 6.6, which was 0.95 higher than the previous day. The implied volatity was 24.39, the open interest changed by 44 which increased total open position to 66

On 25 Nov BHARATFORG was trading at 1409.70. The strike last trading price was 5.25, which was -2.75 lower than the previous day. The implied volatity was 25.72, the open interest changed by 9 which increased total open position to 21

On 24 Nov BHARATFORG was trading at 1412.20. The strike last trading price was 8, which was -2.3 lower than the previous day. The implied volatity was 28.02, the open interest changed by 6 which increased total open position to 13

On 21 Nov BHARATFORG was trading at 1410.20. The strike last trading price was 10.3, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 20 Nov BHARATFORG was trading at 1435.40. The strike last trading price was 10.3, which was -4 lower than the previous day. The implied volatity was 25.27, the open interest changed by 6 which increased total open position to 6

On 19 Nov BHARATFORG was trading at 1446.20. The strike last trading price was 14.3, which was 0 lower than the previous day. The implied volatity was 6.36, 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 14.3, which was 0 lower than the previous day. The implied volatity was 8.51, 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 14.3, which was 0 lower than the previous day. The implied volatity was 8.90, 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 14.3, which was 0 lower than the previous day. The implied volatity was 8.05, 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 14.3, which was 0 lower than the previous day. The implied volatity was 8.53, the open interest changed by 0 which decreased total open position to 0

BHARATFORG 30DEC2025 1580 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1383.30	147.5 ₹ 73,750	11.2 5600.00	-	0 0	0 0	0 0
8 Dec	1373.60	147.5 ₹ 73,750	11.2 5600.00	-	0 0	0 0	5 2,500
5 Dec	1406.00	147.5 ₹ 73,750	11.2 5600.00	-	0 0	0 0	0 0
4 Dec	1394.30	147.5 ₹ 73,750	11.2 5600.00	-	0 0	0 0	0 0
3 Dec	1406.70	147.5 ₹ 73,750	11.2 5600.00	-	0 0	0 0	0 0
2 Dec	1421.40	147.5 ₹ 73,750	11.2 5600.00	-	0 0	-1 -500	0 0
1 Dec	1433.00	147.5 ₹ 73,750	11.2 5600.00	32.78	1 500	0 0	6 3,000
28 Nov	1433.80	136.3 ₹ 68,150	-35.25 -17625.00	-	0 0	4 2,000	0 0
27 Nov	1433.40	136.3 ₹ 68,150	-35.25 -17625.00	20.84	7 3,500	2 1,000	4 2,000
26 Nov	1431.30	171.55 ₹ 85,775	-98.1 -49050.00	-	0 0	2 1,000	0 0
25 Nov	1409.70	171.55 ₹ 85,775	-98.1 -49050.00	36.68	2 1,000	0 0	0 0
24 Nov	1412.20	269.65 ₹ 1,34,825	0 0.00	-	0 0	0 0	0 0
21 Nov	1410.20	269.65 ₹ 1,34,825	0 0.00	-	0 0	0 0	0 0
20 Nov	1435.40	269.65 ₹ 1,34,825	0 0.00	-	0 0	0 0	0 0
19 Nov	1446.20	269.65 ₹ 1,34,825	0 0.00	-	0 0	0 0	0 0
18 Nov	1396.60	269.65 ₹ 1,34,825	0 0.00	-	0 0	0 0	0 0
17 Nov	1383.70	269.65 ₹ 1,34,825	0 0.00	-	0 0	0 0	0 0
14 Nov	1396.70	269.65 ₹ 1,34,825	0 0.00	-	0 0	0 0	0 0
13 Nov	1388.80	269.65 ₹ 1,34,825	0 0.00	-	0 0	0 0	0 0

For Bharat Forge Ltd - strike price 1580 expiring on 30DEC2025

Delta for 1580 PE is -

Historical price for 1580 PE is as follows

On 9 Dec BHARATFORG was trading at 1383.30. The strike last trading price was 147.5, which was 11.2 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 147.5, which was 11.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 5 Dec BHARATFORG was trading at 1406.00. The strike last trading price was 147.5, which was 11.2 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 147.5, which was 11.2 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 147.5, which was 11.2 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 147.5, which was 11.2 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 1 Dec BHARATFORG was trading at 1433.00. The strike last trading price was 147.5, which was 11.2 higher than the previous day. The implied volatity was 32.78, the open interest changed by 0 which decreased total open position to 6

On 28 Nov BHARATFORG was trading at 1433.80. The strike last trading price was 136.3, which was -35.25 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 27 Nov BHARATFORG was trading at 1433.40. The strike last trading price was 136.3, which was -35.25 lower than the previous day. The implied volatity was 20.84, the open interest changed by 2 which increased total open position to 4

On 26 Nov BHARATFORG was trading at 1431.30. The strike last trading price was 171.55, which was -98.1 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov BHARATFORG was trading at 1409.70. The strike last trading price was 171.55, which was -98.1 lower than the previous day. The implied volatity was 36.68, 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 269.65, 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 21 Nov BHARATFORG was trading at 1410.20. The strike last trading price was 269.65, 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 20 Nov BHARATFORG was trading at 1435.40. The strike last trading price was 269.65, 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 19 Nov BHARATFORG was trading at 1446.20. The strike last trading price was 269.65, 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 18 Nov BHARATFORG was trading at 1396.60. The strike last trading price was 269.65, 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 17 Nov BHARATFORG was trading at 1383.70. The strike last trading price was 269.65, 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 14 Nov BHARATFORG was trading at 1396.70. The strike last trading price was 269.65, 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 Nov BHARATFORG was trading at 1388.80. The strike last trading price was 269.65, 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

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