BHARATFORG

Bharat Forge Ltd

1439.9 +32.40 (2.30%)

L: 1400.5 H: 1442.7

Back to Option Chain

Historical option data for BHARATFORG
21 Dec 2025 04:12 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 27-JAN-2026 1400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1439.90	70.35 ₹ 35,175	22 11000.00	-	20 10,000	-5 -2,500	36 18,000
20 Dec	1439.90	70.35 ₹ 35,175	22 11000.00	-	20 10,000	-5 -2,500	36 18,000
14 Dec	1426.60	64.75 ₹ 32,375	6.75 3375.00	-	6 3,000	2 1,000	21 10,500
13 Dec	1426.60	64.75 ₹ 32,375	6.75 3375.00	-	6 3,000	2 1,000	21 10,500
7 Dec	1406.00	60 ₹ 30,000	-8 -4000.00	-	0 0	0 0	0 0
5 Dec	1406.00	60 ₹ 30,000	-8 -4000.00	-	0 0	1 500	0 0
30 Nov	1433.80	69.4 ₹ 34,700	0 0.00	-	0 0	0 0	0 0
29 Nov	1433.80	69.4 ₹ 34,700	0 0.00	-	0 0	0 0	0 0
23 Nov	1410.20	69.4 ₹ 34,700	0 0.00	-	0 0	0 0	0 0

22 Nov	1410.20	69.4 ₹ 34,700	0 0.00	-	0 0	0 0	0 0
9 Nov	1317.40	69.4 ₹ 34,700	0 0.00	-	0 0	0 0	0 0
8 Nov	1317.40	69.4 ₹ 34,700	0 0.00	-	0 0	0 0	0 0
2 Nov	1324.70	69.4 ₹ 34,700	0 0.00	-	0 0	0 0	0 0
1 Nov	1324.70	69.4 ₹ 34,700	0 0.00	-	0 0	0 0	0 0

For Bharat Forge Ltd - strike price 1400 expiring on 27JAN2026

Delta for 1400 CE is -

Historical price for 1400 CE is as follows

On 21 Dec BHARATFORG was trading at 1439.90. The strike last trading price was 70.35, which was 22 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 36

On 20 Dec BHARATFORG was trading at 1439.90. The strike last trading price was 70.35, which was 22 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 36

On 14 Dec BHARATFORG was trading at 1426.60. The strike last trading price was 64.75, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 21

On 13 Dec BHARATFORG was trading at 1426.60. The strike last trading price was 64.75, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 21

On 7 Dec BHARATFORG was trading at 1406.00. The strike last trading price was 60, which was -8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec BHARATFORG was trading at 1406.00. The strike last trading price was 60, which was -8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 30 Nov BHARATFORG was trading at 1433.80. The strike last trading price was 69.4, 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 29 Nov BHARATFORG was trading at 1433.80. The strike last trading price was 69.4, 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 23 Nov BHARATFORG was trading at 1410.20. The strike last trading price was 69.4, 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 22 Nov BHARATFORG was trading at 1410.20. The strike last trading price was 69.4, 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 9 Nov BHARATFORG was trading at 1317.40. The strike last trading price was 69.4, 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 8 Nov BHARATFORG was trading at 1317.40. The strike last trading price was 69.4, 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 2 Nov BHARATFORG was trading at 1324.70. The strike last trading price was 69.4, 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 1 Nov BHARATFORG was trading at 1324.70. The strike last trading price was 69.4, 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

BHARATFORG 27JAN2026 1400 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1439.90	23 ₹ 11,500	-13.1 -6550.00	-	56 28,000	13 6,500	52 26,000
20 Dec	1439.90	23 ₹ 11,500	-13.1 -6550.00	-	56 28,000	13 6,500	52 26,000
14 Dec	1426.60	30 ₹ 15,000	-9.2 -4600.00	-	15 7,500	2 1,000	26 13,000
13 Dec	1426.60	30 ₹ 15,000	-9.2 -4600.00	-	15 7,500	2 1,000	26 13,000
7 Dec	1406.00	44.1 ₹ 22,050	-5.15 -2575.00	-	4 2,000	3 1,500	12 6,000
5 Dec	1406.00	44.1 ₹ 22,050	-5.15 -2575.00	25.97	4 2,000	2 1,000	12 6,000
30 Nov	1433.80	36 ₹ 18,000	-7.95 -3975.00	-	0 0	0 0	0 0
29 Nov	1433.80	36 ₹ 18,000	-7.95 -3975.00	-	0 0	0 0	0 0
23 Nov	1410.20	140.1 ₹ 70,050	0 0.00	-	0 0	0 0	0 0
22 Nov	1410.20	140.1 ₹ 70,050	0 0.00	-	0 0	0 0	0 0
9 Nov	1317.40	140.1 ₹ 70,050	0 0.00	-	0 0	0 0	0 0
8 Nov	1317.40	140.1 ₹ 70,050	0 0.00	-	0 0	0 0	0 0
2 Nov	1324.70	140.1 ₹ 70,050	0 0.00	-	0 0	0 0	0 0
1 Nov	1324.70	140.1 ₹ 70,050	0 0.00	-	0 0	0 0	0 0

For Bharat Forge Ltd - strike price 1400 expiring on 27JAN2026

Delta for 1400 PE is -

Historical price for 1400 PE is as follows

On 21 Dec BHARATFORG was trading at 1439.90. The strike last trading price was 23, which was -13.1 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 52

On 20 Dec BHARATFORG was trading at 1439.90. The strike last trading price was 23, which was -13.1 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 52

On 14 Dec BHARATFORG was trading at 1426.60. The strike last trading price was 30, which was -9.2 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 26

On 13 Dec BHARATFORG was trading at 1426.60. The strike last trading price was 30, which was -9.2 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 26

On 7 Dec BHARATFORG was trading at 1406.00. The strike last trading price was 44.1, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 12

On 5 Dec BHARATFORG was trading at 1406.00. The strike last trading price was 44.1, which was -5.15 lower than the previous day. The implied volatity was 25.97, the open interest changed by 2 which increased total open position to 12

On 30 Nov BHARATFORG was trading at 1433.80. The strike last trading price was 36, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Nov BHARATFORG was trading at 1433.80. The strike last trading price was 36, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Nov BHARATFORG was trading at 1410.20. The strike last trading price was 140.1, 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 22 Nov BHARATFORG was trading at 1410.20. The strike last trading price was 140.1, 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 9 Nov BHARATFORG was trading at 1317.40. The strike last trading price was 140.1, 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 8 Nov BHARATFORG was trading at 1317.40. The strike last trading price was 140.1, 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 2 Nov BHARATFORG was trading at 1324.70. The strike last trading price was 140.1, 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 1 Nov BHARATFORG was trading at 1324.70. The strike last trading price was 140.1, 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