Bharat Forge Limited

Automobile and Auto Components · Auto Components

NSE: BHARATFORG BSE: 500493

₹1926.00

Sept. 30, 2026 · NSE · nse_bhavcopy

F&O (Single-Stock Futures)

Single-stock futures activity for this company -- see the Options Chain section below for OI by strike, PCR, Max Pain and Greeks.

Download CSV

Combined Open Interest (all active contracts, full history -- via the Parquet/DuckDB analytics lake, ADR-0183)

Basis (nearest contract vs spot) +23.60

OI Buildup (each live contract's own price change vs. change in OI, latest real trading day)

Expiry	Close	Price Chg	OI	Chg OI	Buildup
Oct. 27, 2026	1930.8000	-16.30	8324500	119500	Short Buildup
Nov. 23, 2026	1937.8000	-20.90	117000	5500	Short Buildup

Date	Expiry	Open	High	Low	Close	OI	Change in OI
Sept. 30, 2026	Dec. 29, 2026	1949.6000	1949.6000	1949.6000	1949.6000	500	500
Sept. 30, 2026	Nov. 23, 2026	1959.5000	1959.5000	1912.0000	1937.8000	117000	5500
Sept. 30, 2026	Oct. 27, 2026	1936.2000	1956.3000	1900.2000	1930.8000	8324500	119500
Sept. 29, 2026	Nov. 23, 2026	1972.0000	1974.7000	1939.8000	1958.7000	111500	23000
Sept. 29, 2026	Oct. 27, 2026	1952.1000	1965.6000	1925.2000	1947.1000	8205000	807500
Sept. 29, 2026	Sept. 29, 2026	1946.2000	1952.3000	1914.4000	1932.6000	1039500	-562000
Sept. 28, 2026	Nov. 23, 2026	2011.3000	2011.3000	1969.1000	1969.6000	88500	8500
Sept. 28, 2026	Oct. 27, 2026	2016.0000	2016.0000	1960.6000	1965.2000	7397500	2069000
Sept. 28, 2026	Sept. 29, 2026	1992.0000	1994.2000	1947.7000	1957.1000	1601500	-2270500
Sept. 25, 2026	Nov. 23, 2026	2025.5000	2033.0000	2012.2000	2027.6000	80000	51500

Options Chain

As of Sept. 30, 2026. IV and Greeks are solved from each option's own real market price via Black-Scholes, assuming a fixed 7% risk-free rate (not a live/dated rate -- no such feed exists in the source data).

Oct. 27, 2026 (nearest) Nov. 23, 2026 Dec. 29, 2026

PCR (OI) 0.992

Max Pain 1980.0000

Open Interest by Strike (Max Pain: 1980.0000)

Implied Volatility by Strike (solved from each real market price via Black-Scholes)

CALLS					Strike	PUTS
OI	Chg OI	LTP	IV%	Delta		Delta	IV%	LTP	Chg OI	OI
0	0	630.4500	225.34	0.745	1560.0000	-0.022	40.34	1.7500	2000	3000
0	0	592.8500	215.32	0.732	1600.0000	-0.030	38.27	2.4000	4000	8000
0	0	555.8500	205.76	0.718	1640.0000	-0.032	33.68	2.2500	1000	1000
0	0	519.5500	196.67	0.703	1680.0000	-0.051	32.7	3.7500	4500	4500
0	0	383.8500	127.73	0.708	1700.0000	-0.052	30.13	3.5500	7000	14500
0	0	484.0500	188.05	0.687	1720.0000	-0.135	41.5	15.5500	0	0
0	0	349.4000	121.32	0.687	1740.0000	-0.089	29.99	6.6500	2500	2500
0	0	449.5000	179.93	0.670	1760.0000	-0.107	29.12	8.1000	20500	25500
0	0	316.3000	115.44	0.664	1780.0000	-0.129	28.33	9.9500	32500	38000
500	0	141.8000	22.5	0.889	1800.0000	-0.156	27.54	12.2000	40000	160000
26000	0	142.0000	34.36	0.760	1820.0000	-0.192	27.27	15.7000	-4000	14500
500	0	154.8000	49.05	0.673	1840.0000	-0.229	26.53	19.2000	-10000	41000
500	0	167.0000	61.38	0.627	1860.0000	-0.271	25.67	23.2000	-16000	50500
7000	0	129.0000	47.94	0.614	1880.0000	-0.326	25.91	30.0500	102000	102500
183000	11500	68.3000	23.33	0.628	1900.0000	-0.380	25.6	37.0000	8000	318500
46000	37500	58.0500	23.88	0.564	1920.0000	-0.438	25.12	44.7000	44000	56000
261500	32000	46.5000	23.17	0.500	1940.0000	-0.498	25.45	55.2500	31000	139000
165000	71000	37.7500	23.19	0.435	1960.0000	-0.555	26.18	67.8000	34500	103000
134000	9500	29.8500	23.02	0.372	1980.0000	-0.618	24.79	77.1500	2500	60000
465000	-4500	23.9000	23.23	0.314	2000.0000	-0.665	25.95	92.7000	2000	375000
130500	79000	17.8500	22.79	0.256	2020.0000	-0.740	23.13	102.0000	0	34000
0	0	242.5000	136.56	0.518	2040.0000	-0.820	20.37	113.6000	500	27500
11000	11000	11.5500	23.78	0.177	2060.0000		—	120.0000	0	4500
19000	10000	8.7000	23.78	0.141	2080.0000		—	115.0000	0	2000
205500	44000	7.0500	24.36	0.116	2100.0000		—	153.5000	0	122000
10500	7000	5.4000	24.57	0.093	2120.0000		—	180.0000	0	41000
13500	13500	4.1000	24.75	0.073	2140.0000		—	193.0000	0	20000
4500	-500	3.5500	25.66	0.063	2160.0000		—	208.0000	0	500
9000	1000	2.4000	25.26	0.045	2180.0000		—	189.0500	0	0
54000	10000	2.7000	27.41	0.047	2200.0000		—	258.3500	0	25500
0	0	71.5000	79.76	0.301	2220.0000		—	239.2500	0	3000
13000	0	4.0000	32.88	0.056	2240.0000		—	280.0500	0	2500
13000	0	4.4500	35.2	0.058	2260.0000		—	244.2000	0	0
18500	0	3.2000	34.45	0.045	2280.0000		—	337.1500	0	1000
15000	1000	1.3000	30.87	0.022	2300.0000		—	348.6000	0	12500
0	0	110.0000	112.68	0.331	2320.0000		—	232.4500	0	0
0	0	96.9500	110.35	0.305	2360.0000		—	258.8000	0	0
24000	0	1.3000	37.14	0.019	2400.0000		—	286.4000	0	0
5000	0	0.2500	32.31	0.005	2440.0000		—	492.0000	0	8000