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) —

Max Pain 1800.0000

Open Interest by Strike (Max Pain: 1800.0000)

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	561.0000	117.43	0.780	1520.0000	-0.046	39.95	5.9500	0	0
0	0	487.8500	106.7	0.752	1600.0000	-0.093	40.88	14.0000	0	500
0	0	418.2000	97.38	0.719	1680.0000	-0.138	37.53	20.7500	0	0
0	0	385.0000	93.24	0.700	1720.0000	-0.173	36.76	26.9500	0	0
0	0	353.0500	89.45	0.679	1760.0000	-0.213	35.91	34.4500	0	0
0	0	217.9000	41.77	0.737	1780.0000	-0.238	36.06	40.1000	0	0
0	0	322.5000	86.01	0.656	1800.0000	-0.259	34.93	43.2500	0	500
0	0	190.1000	41.08	0.692	1820.0000	-0.290	35.88	51.9500	0	0
0	0	293.5000	82.93	0.631	1840.0000	-0.310	33.86	53.6500	0	0
0	0	164.6500	40.59	0.643	1860.0000	-0.345	35.72	66.1000	0	0
0	0	265.8500	80.08	0.605	1880.0000	-0.368	32.55	65.4000	0	0
0	0	141.4000	40.17	0.592	1900.0000	-0.404	35.55	82.5500	0	0
0	0	239.9500	77.55	0.577	1920.0000	-0.432	31.11	78.9500	0	0
0	0	120.5000	39.85	0.539	1940.0000	-0.464	35.35	101.2500	0	0
0	0	215.7000	75.29	0.548	1960.0000	-0.503	29.36	94.1000	0	0
0	0	101.8500	39.58	0.485	1980.0000	-0.524	35.11	122.2500	0	0
0	0	193.1500	73.27	0.518	2000.0000	-0.583	27.21	110.9500	0	0
0	0	85.4000	39.36	0.432	2020.0000	-0.584	34.83	145.4500	0	0
0	0	172.3000	71.47	0.486	2040.0000	-0.675	24.43	129.5000	0	0
0	0	71.0000	39.16	0.381	2060.0000	-0.642	34.49	170.7000	0	0
0	0	153.1000	69.86	0.455	2080.0000	-0.791	20.36	149.7000	0	0
0	0	58.6000	39.01	0.333	2100.0000	-0.697	34.08	197.9500	0	0
0	0	135.5000	68.41	0.423	2120.0000		—	171.5000	0	0
0	0	119.5000	67.12	0.392	2160.0000		—	194.9000	0	0
0	0	105.0000	65.96	0.361	2200.0000		—	219.8000	0	0
0	0	91.9000	64.9	0.330	2240.0000		—	246.1500	0	0
0	0	80.2000	63.97	0.301	2280.0000		—	273.8000	0	0
0	0	69.8000	63.14	0.274	2320.0000		—	302.8500	0	0
0	0	52.2500	61.67	0.222	2400.0000		—	364.1000	0	0