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 1600 CE
Delta: 0.03 Vega: 0.22 Theta: -0.16 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1383.30	1.05 ₹ 525	0 0.00	29.38	35 17,500	-5 -2,500	265 1,32,500
8 Dec	1373.60	1.05 ₹ 525	0 0.00	30.78	48 24,000	-27 -13,500	269 1,34,500
5 Dec	1406.00	1.05 ₹ 525	-0.4 -200.00	24.92	21 10,500	-7 -3,500	298 1,49,000
4 Dec	1394.30	1.5 ₹ 750	-0.45 -225.00	26.02	150 75,000	53 26,500	304 1,52,000
3 Dec	1406.70	1.95 ₹ 975	-0.5 -250.00	25.74	175 87,500	-84 -42,000	244 1,22,000
2 Dec	1421.40	2.45 ₹ 1,225	-0.7 -350.00	24.80	99 49,500	-31 -15,500	329 1,64,500
1 Dec	1433.00	3.1 ₹ 1,550	-0.4 -200.00	24.69	196 98,000	60 30,000	360 1,80,000
28 Nov	1433.80	3.45 ₹ 1,725	-0.55 -275.00	23.18	130 65,000	11 5,500	298 1,49,000
27 Nov	1433.40	4.05 ₹ 2,025	-0.5 -250.00	24.15	131 65,500	-11 -5,500	286 1,43,000

26 Nov	1431.30	4.8 ₹ 2,400	0.4 200.00	24.57	339 1,69,500	58 29,000	295 1,47,500
25 Nov	1409.70	4.1 ₹ 2,050	-1.2 -600.00	26.29	118 59,000	15 7,500	236 1,18,000
24 Nov	1412.20	5.35 ₹ 2,675	-0.15 -75.00	27.21	232 1,16,000	21 10,500	222 1,11,000
21 Nov	1410.20	5.45 ₹ 2,725	-2.9 -1450.00	26.50	91 45,500	-1 -500	201 1,00,500
20 Nov	1435.40	9 ₹ 4,500	-1.35 -675.00	26.50	228 1,14,000	-15 -7,500	202 1,01,000
19 Nov	1446.20	10.1 ₹ 5,050	4 2000.00	26.09	486 2,43,000	131 65,500	217 1,08,500
18 Nov	1396.60	6.5 ₹ 3,250	1 500.00	27.97	76 38,000	46 23,000	86 43,000
17 Nov	1383.70	5.5 ₹ 2,750	-1.25 -625.00	28.07	7 3,500	3 1,500	40 20,000
14 Nov	1396.70	6.75 ₹ 3,375	0.5 250.00	26.70	2 1,000	1 500	36 18,000
13 Nov	1388.80	6.25 ₹ 3,125	-4.1 -2050.00	27.28	40 20,000	28 14,000	29 14,500

For Bharat Forge Ltd - strike price 1600 expiring on 30DEC2025

Delta for 1600 CE is 0.03

Historical price for 1600 CE is as follows

On 9 Dec BHARATFORG was trading at 1383.30. The strike last trading price was 1.05, which was 0 lower than the previous day. The implied volatity was 29.38, the open interest changed by -5 which decreased total open position to 265

On 8 Dec BHARATFORG was trading at 1373.60. The strike last trading price was 1.05, which was 0 lower than the previous day. The implied volatity was 30.78, the open interest changed by -27 which decreased total open position to 269

On 5 Dec BHARATFORG was trading at 1406.00. The strike last trading price was 1.05, which was -0.4 lower than the previous day. The implied volatity was 24.92, the open interest changed by -7 which decreased total open position to 298

On 4 Dec BHARATFORG was trading at 1394.30. The strike last trading price was 1.5, which was -0.45 lower than the previous day. The implied volatity was 26.02, the open interest changed by 53 which increased total open position to 304

On 3 Dec BHARATFORG was trading at 1406.70. The strike last trading price was 1.95, which was -0.5 lower than the previous day. The implied volatity was 25.74, the open interest changed by -84 which decreased total open position to 244

On 2 Dec BHARATFORG was trading at 1421.40. The strike last trading price was 2.45, which was -0.7 lower than the previous day. The implied volatity was 24.80, the open interest changed by -31 which decreased total open position to 329

On 1 Dec BHARATFORG was trading at 1433.00. The strike last trading price was 3.1, which was -0.4 lower than the previous day. The implied volatity was 24.69, the open interest changed by 60 which increased total open position to 360

On 28 Nov BHARATFORG was trading at 1433.80. The strike last trading price was 3.45, which was -0.55 lower than the previous day. The implied volatity was 23.18, the open interest changed by 11 which increased total open position to 298

On 27 Nov BHARATFORG was trading at 1433.40. The strike last trading price was 4.05, which was -0.5 lower than the previous day. The implied volatity was 24.15, the open interest changed by -11 which decreased total open position to 286

On 26 Nov BHARATFORG was trading at 1431.30. The strike last trading price was 4.8, which was 0.4 higher than the previous day. The implied volatity was 24.57, the open interest changed by 58 which increased total open position to 295

On 25 Nov BHARATFORG was trading at 1409.70. The strike last trading price was 4.1, which was -1.2 lower than the previous day. The implied volatity was 26.29, the open interest changed by 15 which increased total open position to 236

On 24 Nov BHARATFORG was trading at 1412.20. The strike last trading price was 5.35, which was -0.15 lower than the previous day. The implied volatity was 27.21, the open interest changed by 21 which increased total open position to 222

On 21 Nov BHARATFORG was trading at 1410.20. The strike last trading price was 5.45, which was -2.9 lower than the previous day. The implied volatity was 26.50, the open interest changed by -1 which decreased total open position to 201

On 20 Nov BHARATFORG was trading at 1435.40. The strike last trading price was 9, which was -1.35 lower than the previous day. The implied volatity was 26.50, the open interest changed by -15 which decreased total open position to 202

On 19 Nov BHARATFORG was trading at 1446.20. The strike last trading price was 10.1, which was 4 higher than the previous day. The implied volatity was 26.09, the open interest changed by 131 which increased total open position to 217

On 18 Nov BHARATFORG was trading at 1396.60. The strike last trading price was 6.5, which was 1 higher than the previous day. The implied volatity was 27.97, the open interest changed by 46 which increased total open position to 86

On 17 Nov BHARATFORG was trading at 1383.70. The strike last trading price was 5.5, which was -1.25 lower than the previous day. The implied volatity was 28.07, the open interest changed by 3 which increased total open position to 40

On 14 Nov BHARATFORG was trading at 1396.70. The strike last trading price was 6.75, which was 0.5 higher than the previous day. The implied volatity was 26.70, the open interest changed by 1 which increased total open position to 36

On 13 Nov BHARATFORG was trading at 1388.80. The strike last trading price was 6.25, which was -4.1 lower than the previous day. The implied volatity was 27.28, the open interest changed by 28 which increased total open position to 29

BHARATFORG 30DEC2025 1600 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1383.30	157 ₹ 78,500	-33.55 -16775.00	-	0 0	0 0	0 0
8 Dec	1373.60	157 ₹ 78,500	-33.55 -16775.00	-	0 0	0 0	9 4,500
5 Dec	1406.00	157 ₹ 78,500	-33.55 -16775.00	-	0 0	0 0	0 0
4 Dec	1394.30	157 ₹ 78,500	-33.55 -16775.00	-	0 0	0 0	0 0
3 Dec	1406.70	157 ₹ 78,500	-33.55 -16775.00	-	0 0	0 0	0 0
2 Dec	1421.40	157 ₹ 78,500	-33.55 -16775.00	-	0 0	0 0	0 0
1 Dec	1433.00	157 ₹ 78,500	-33.55 -16775.00	-	0 0	0 0	0 0
28 Nov	1433.80	157 ₹ 78,500	-33.55 -16775.00	-	0 0	5 2,500	0 0
27 Nov	1433.40	157 ₹ 78,500	-33.55 -16775.00	24.37	21 10,500	5 2,500	9 4,500
26 Nov	1431.30	190.55 ₹ 95,275	4.85 2425.00	-	0 0	2 1,000	0 0
25 Nov	1409.70	190.55 ₹ 95,275	4.85 2425.00	38.65	2 1,000	0 0	2 1,000
24 Nov	1412.20	173 ₹ 86,500	-12.7 -6350.00	21.11	4 2,000	-3 -1,500	1 500
21 Nov	1410.20	185.7 ₹ 92,850	22.3 11150.00	33.95	3 1,500	0 0	1 500
20 Nov	1435.40	163.4 ₹ 81,700	-210.35 -105175.00	35.21	1 500	0 0	0 0
19 Nov	1446.20	373.75 ₹ 1,86,875	0 0.00	-	0 0	0 0	0 0
18 Nov	1396.60	373.75 ₹ 1,86,875	0 0.00	-	0 0	0 0	0 0
17 Nov	1383.70	373.75 ₹ 1,86,875	0 0.00	-	0 0	0 0	0 0
14 Nov	1396.70	373.75 ₹ 1,86,875	0 0.00	-	0 0	0 0	0 0
13 Nov	1388.80	373.75 ₹ 1,86,875	0 0.00	-	0 0	0 0	0 0

For Bharat Forge Ltd - strike price 1600 expiring on 30DEC2025

Delta for 1600 PE is -

Historical price for 1600 PE is as follows

On 9 Dec BHARATFORG was trading at 1383.30. The strike last trading price was 157, which was -33.55 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 157, which was -33.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 5 Dec BHARATFORG was trading at 1406.00. The strike last trading price was 157, which was -33.55 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 157, which was -33.55 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 157, which was -33.55 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 157, which was -33.55 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 157, which was -33.55 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 157, which was -33.55 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 27 Nov BHARATFORG was trading at 1433.40. The strike last trading price was 157, which was -33.55 lower than the previous day. The implied volatity was 24.37, the open interest changed by 5 which increased total open position to 9

On 26 Nov BHARATFORG was trading at 1431.30. The strike last trading price was 190.55, which was 4.85 higher 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 190.55, which was 4.85 higher than the previous day. The implied volatity was 38.65, the open interest changed by 0 which decreased total open position to 2

On 24 Nov BHARATFORG was trading at 1412.20. The strike last trading price was 173, which was -12.7 lower than the previous day. The implied volatity was 21.11, the open interest changed by -3 which decreased total open position to 1

On 21 Nov BHARATFORG was trading at 1410.20. The strike last trading price was 185.7, which was 22.3 higher than the previous day. The implied volatity was 33.95, the open interest changed by 0 which decreased total open position to 1

On 20 Nov BHARATFORG was trading at 1435.40. The strike last trading price was 163.4, which was -210.35 lower than the previous day. The implied volatity was 35.21, 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 373.75, 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 373.75, 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 373.75, 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 373.75, 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 373.75, 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