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 30-DEC-2025 1400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1439.90	48.75 ₹ 24,375	20.6 10300.00	-	1,439 7,19,500	-302 -1,51,000	773 3,86,500
20 Dec	1439.90	48.75 ₹ 24,375	20.6 10300.00	-	1,439 7,19,500	-302 -1,51,000	773 3,86,500
14 Dec	1426.60	48.2 ₹ 24,100	10.2 5100.00	-	1,760 8,80,000	-257 -1,28,500	810 4,05,000
13 Dec	1426.60	48.2 ₹ 24,100	10.2 5100.00	-	1,760 8,80,000	-257 -1,28,500	810 4,05,000
7 Dec	1406.00	38.55 ₹ 19,275	0.9 450.00	-	971 4,85,500	32 16,000	627 3,13,500
5 Dec	1406.00	38.55 ₹ 19,275	0.9 450.00	21.86	971 4,85,500	30 15,000	627 3,13,500
30 Nov	1433.80	66.7 ₹ 33,350	1.25 625.00	-	473 2,36,500	18 9,000	398 1,99,000
29 Nov	1433.80	66.7 ₹ 33,350	1.25 625.00	-	473 2,36,500	18 9,000	398 1,99,000
23 Nov	1410.20	55 ₹ 27,500	-15.85 -7925.00	-	306 1,53,000	-9 -4,500	277 1,38,500
22 Nov	1410.20	55 ₹ 27,500	-15.85 -7925.00	-	306 1,53,000	-9 -4,500	277 1,38,500
16 Nov	1396.70	56 ₹ 28,000	3.4 1700.00	-	111 55,500	10 5,000	220 1,10,000
15 Nov	1396.70	56 ₹ 28,000	3.4 1700.00	-	111 55,500	10 5,000	220 1,10,000
14 Nov	1396.70	56 ₹ 28,000	3.4 1700.00	-	111 55,500	10 5,000	220 1,10,000
13 Nov	1388.80	52.6 ₹ 26,300	-0.15 -75.00	-	92 46,000	44 22,000	209 1,04,500
9 Nov	1317.40	37 ₹ 18,500	0 0.00	-	0 0	0 0	0 0
8 Nov	1317.40	37 ₹ 18,500	0 0.00	-	0 0	0 0	0 0

2 Nov	1324.70	37 ₹ 18,500	0 0.00	-	0 0	0 0	0 0
1 Nov	1324.70	37 ₹ 18,500	0 0.00	-	0 0	0 0	0 0
15 Oct	1222.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bharat Forge Ltd - strike price 1400 expiring on 30DEC2025

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 48.75, which was 20.6 higher than the previous day. The implied volatity was -, the open interest changed by -302 which decreased total open position to 773

On 20 Dec BHARATFORG was trading at 1439.90. The strike last trading price was 48.75, which was 20.6 higher than the previous day. The implied volatity was -, the open interest changed by -302 which decreased total open position to 773

On 14 Dec BHARATFORG was trading at 1426.60. The strike last trading price was 48.2, which was 10.2 higher than the previous day. The implied volatity was -, the open interest changed by -257 which decreased total open position to 810

On 13 Dec BHARATFORG was trading at 1426.60. The strike last trading price was 48.2, which was 10.2 higher than the previous day. The implied volatity was -, the open interest changed by -257 which decreased total open position to 810

On 7 Dec BHARATFORG was trading at 1406.00. The strike last trading price was 38.55, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 627

On 5 Dec BHARATFORG was trading at 1406.00. The strike last trading price was 38.55, which was 0.9 higher than the previous day. The implied volatity was 21.86, the open interest changed by 30 which increased total open position to 627

On 30 Nov BHARATFORG was trading at 1433.80. The strike last trading price was 66.7, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 398

On 29 Nov BHARATFORG was trading at 1433.80. The strike last trading price was 66.7, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 398

On 23 Nov BHARATFORG was trading at 1410.20. The strike last trading price was 55, which was -15.85 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 277

On 22 Nov BHARATFORG was trading at 1410.20. The strike last trading price was 55, which was -15.85 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 277

On 16 Nov BHARATFORG was trading at 1396.70. The strike last trading price was 56, which was 3.4 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 220

On 15 Nov BHARATFORG was trading at 1396.70. The strike last trading price was 56, which was 3.4 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 220

On 14 Nov BHARATFORG was trading at 1396.70. The strike last trading price was 56, which was 3.4 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 220

On 13 Nov BHARATFORG was trading at 1388.80. The strike last trading price was 52.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 44 which increased total open position to 209

On 9 Nov BHARATFORG was trading at 1317.40. The strike last trading price was 37, 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 37, 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 37, 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 37, 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 15 Oct BHARATFORG was trading at 1222.90. The strike last trading price was 0, 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 30DEC2025 1400 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1439.90	6.75 ₹ 3,375	-11.6 -5800.00	-	1,597 7,98,500	155 77,500	777 3,88,500
20 Dec	1439.90	6.75 ₹ 3,375	-11.6 -5800.00	-	1,597 7,98,500	155 77,500	777 3,88,500
14 Dec	1426.60	14.85 ₹ 7,425	-8.35 -4175.00	-	681 3,40,500	-20 -10,000	576 2,88,000
13 Dec	1426.60	14.85 ₹ 7,425	-8.35 -4175.00	-	681 3,40,500	-20 -10,000	576 2,88,000
7 Dec	1406.00	28.85 ₹ 14,425	-5.5 -2750.00	-	414 2,07,000	-2 -1,000	593 2,96,500
5 Dec	1406.00	28.85 ₹ 14,425	-5.5 -2750.00	23.85	414 2,07,000	0 0	593 2,96,500
30 Nov	1433.80	21.95 ₹ 10,975	-0.9 -450.00	-	570 2,85,000	30 15,000	431 2,15,500
29 Nov	1433.80	21.95 ₹ 10,975	-0.9 -450.00	-	570 2,85,000	30 15,000	431 2,15,500
23 Nov	1410.20	38.7 ₹ 19,350	7.05 3525.00	-	307 1,53,500	32 16,000	217 1,08,500
22 Nov	1410.20	38.7 ₹ 19,350	7.05 3525.00	-	307 1,53,500	32 16,000	217 1,08,500
16 Nov	1396.70	51 ₹ 25,500	-2 -1000.00	-	37 18,500	19 9,500	69 34,500
15 Nov	1396.70	51 ₹ 25,500	-2 -1000.00	-	37 18,500	19 9,500	69 34,500
14 Nov	1396.70	51 ₹ 25,500	-2 -1000.00	-	37 18,500	18 9,000	69 34,500
13 Nov	1388.80	53 ₹ 26,500	-5.05 -2525.00	-	11 5,500	-2 -1,000	49 24,500
9 Nov	1317.40	203.4 ₹ 1,01,700	0 0.00	-	0 0	0 0	0 0
8 Nov	1317.40	203.4 ₹ 1,01,700	0 0.00	-	0 0	0 0	0 0
2 Nov	1324.70	203.4 ₹ 1,01,700	0 0.00	-	0 0	0 0	0 0
1 Nov	1324.70	203.4 ₹ 1,01,700	0 0.00	-	0 0	0 0	0 0
15 Oct	1222.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bharat Forge Ltd - strike price 1400 expiring on 30DEC2025

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 6.75, which was -11.6 lower than the previous day. The implied volatity was -, the open interest changed by 155 which increased total open position to 777

On 20 Dec BHARATFORG was trading at 1439.90. The strike last trading price was 6.75, which was -11.6 lower than the previous day. The implied volatity was -, the open interest changed by 155 which increased total open position to 777

On 14 Dec BHARATFORG was trading at 1426.60. The strike last trading price was 14.85, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 576

On 13 Dec BHARATFORG was trading at 1426.60. The strike last trading price was 14.85, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 576

On 7 Dec BHARATFORG was trading at 1406.00. The strike last trading price was 28.85, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 593

On 5 Dec BHARATFORG was trading at 1406.00. The strike last trading price was 28.85, which was -5.5 lower than the previous day. The implied volatity was 23.85, the open interest changed by 0 which decreased total open position to 593

On 30 Nov BHARATFORG was trading at 1433.80. The strike last trading price was 21.95, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 431

On 29 Nov BHARATFORG was trading at 1433.80. The strike last trading price was 21.95, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 431

On 23 Nov BHARATFORG was trading at 1410.20. The strike last trading price was 38.7, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 217

On 22 Nov BHARATFORG was trading at 1410.20. The strike last trading price was 38.7, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 217

On 16 Nov BHARATFORG was trading at 1396.70. The strike last trading price was 51, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 69

On 15 Nov BHARATFORG was trading at 1396.70. The strike last trading price was 51, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 69

On 14 Nov BHARATFORG was trading at 1396.70. The strike last trading price was 51, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 69

On 13 Nov BHARATFORG was trading at 1388.80. The strike last trading price was 53, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 49

On 9 Nov BHARATFORG was trading at 1317.40. The strike last trading price was 203.4, 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 203.4, 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 203.4, 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 203.4, 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

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