ebook Munafa Stock Market Course + Intraday & FNO calls  

       

BHARATFORG Call Put options [BHARATFORG target price] Bharat Forge Limited #BHARATFORG_TargetPrice

BHARATFORG Call Put options target price & charts for Bharat Forge Limited

BHARATFORG - Share Bharat Forge Limited trades in NSE under Other Industrial Products

Lot size for BHARAT FORGE LTD BHARATFORG is 500

  BHARATFORG Most Active Call Put Options If you want a more indepth option chain analysis of Bharat Forge Limited, then click here

 

Available expiries for BHARATFORG

BHARATFORG Expiry as on: 30 Jun, 2026. View: 28 Apr, 2026 26 May, 2026 30 Jun, 2026 28 Jul, 2026 25 Aug, 2026

BHARATFORG SPOT Price: 1938.60 as on 27 May, 2026

Bharat Forge Limited (BHARATFORG) target & price

BHARATFORG Target Price
Target up: 1983.53
Target up: 1961.07
Target up: 1949.8
Target down: 1938.53
Target down: 1916.07
Target down: 1904.8
Target down: 1893.53

Date Close Open High Low Volume
27 Wed May 20261938.601938.901961.001916.000.56 M
26 Tue May 20261930.401926.601939.901908.301.01 M
25 Mon May 20261918.301914.801942.901896.300.83 M
22 Fri May 20261897.701900.001916.901892.000.64 M
21 Thu May 20261898.801902.001931.901892.200.59 M
20 Wed May 20261888.201845.001905.701827.600.95 M
19 Tue May 20261857.301885.001902.801848.001.02 M
18 Mon May 20261891.001910.001910.001865.400.47 M
BHARATFORG Call Put options [BHARATFORG target price] Bharat Forge Limited #BHARATFORG_TargetPrice

Maximum CALL writing has been for strikes: 1900 2000 1940 These will serve as resistance

Maximum PUT writing has been for strikes: 1900 1800 2000 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 1680 1940 1920 1880

Put to Call Ratio (PCR) has decreased for strikes: 1980 1860 1960 2000

BHARATFORG options price OTM CALL, ITM PUT. For buyers

Click the "CE" or "PE" links under a strike price to open charts for that particular strike

Date CE CE OI PE PE OI PUT CALL Ratio
Wed 27 May, 202674.3546.83%55.15223.33%0.32
Tue 26 May, 202672.1056.49%61.45130.77%0.15
Mon 25 May, 202665.7536.46%75.0044.44%0.1
Fri 22 May, 202658.553.23%87.700%0.09
Thu 21 May, 202662.0017.72%87.700%0.1
Wed 20 May, 202657.00-11.24%98.000%0.11
Tue 19 May, 202648.55140.54%98.0012.5%0.1
Mon 18 May, 202656.00640%104.90300%0.22
Fri 15 May, 2026104.550%90.00100%0.4
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 27 May, 202663.05114.04%66.1566.67%0.25
Tue 26 May, 202663.5550%74.050%0.32
Mon 25 May, 202656.60171.43%79.6028.57%0.47
Fri 22 May, 202654.00600%96.000%1
Thu 21 May, 202676.000%96.00180%7
Wed 20 May, 202676.000%117.000%2.5
Tue 19 May, 202676.000%117.000%2.5
Mon 18 May, 202676.000%117.0025%2.5
Fri 15 May, 202676.00-86.000%2
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 27 May, 202654.8596.97%76.108.33%0.2
Tue 26 May, 202653.8565%90.259.09%0.36
Mon 25 May, 202646.4053.85%87.0022.22%0.55
Fri 22 May, 202644.500%110.350%0.69
Thu 21 May, 202644.5030%110.35-0.69
Wed 20 May, 202644.8025%159.95--
Tue 19 May, 202644.300%159.95--
Mon 18 May, 202644.30300%159.95--
Fri 15 May, 2026105.000%159.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 27 May, 202646.6516.93%88.604.71%0.54
Tue 26 May, 202645.9539.91%96.1085.44%0.6
Mon 25 May, 202642.1041.61%105.8058.46%0.45
Fri 22 May, 202636.3519.26%120.004.84%0.4
Thu 21 May, 202638.953.85%125.0019.23%0.46
Wed 20 May, 202640.102.36%132.4526.83%0.4
Tue 19 May, 202631.5511.4%140.000%0.32
Mon 18 May, 202638.000%146.30-21.15%0.36
Fri 15 May, 202654.1016.33%126.001.96%0.46
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 27 May, 202639.3013.73%135.700%0.02
Tue 26 May, 202639.0030.77%135.700%0.02
Mon 25 May, 202636.1562.5%135.700%0.03
Fri 22 May, 202631.009.09%135.700%0.04
Thu 21 May, 202634.0010%135.70-0.05
Wed 20 May, 202632.0042.86%185.20--
Tue 19 May, 202628.15100%185.20--
Mon 18 May, 202634.0016.67%185.20--
Fri 15 May, 202647.0020%185.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 27 May, 202633.7020.83%363.15--
Tue 26 May, 202631.9511.63%363.15--
Mon 25 May, 202630.7030.3%363.15--
Fri 22 May, 202626.1010%363.15--
Thu 21 May, 202628.35-36.84%363.15--
Wed 20 May, 202628.605.56%363.15--
Tue 19 May, 202622.95291.3%363.15--
Mon 18 May, 202629.20-32.35%363.15--
Fri 15 May, 202640.100%363.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 27 May, 202627.40400%212.20--
Tue 26 May, 202625.400%212.20--
Mon 25 May, 202625.400%212.20--
Fri 22 May, 202625.400%212.20--
Thu 21 May, 202625.400%212.20--
Wed 20 May, 202625.400%212.20--
Tue 19 May, 202625.40100%212.20--
Mon 18 May, 202668.000%212.20--
Fri 15 May, 202668.000%212.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 27 May, 202619.20-25%157.000%0.06
Tue 26 May, 202622.5033.33%157.00-0.04
Mon 25 May, 202620.9563.64%396.85--
Fri 22 May, 202620.7522.22%396.85--
Thu 21 May, 202621.00-18.18%396.85--
Wed 20 May, 202616.000%396.85--
Tue 19 May, 202620.6522.22%396.85--
Mon 18 May, 202619.85-18.18%396.85--
Fri 15 May, 202647.650%396.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 27 May, 202619.0022.99%176.304.35%0.11
Tue 26 May, 202619.0020%179.85187.5%0.13
Mon 25 May, 202618.3549.48%186.00166.67%0.06
Fri 22 May, 202615.9546.97%144.900%0.03
Thu 21 May, 202618.2020%144.900%0.05
Wed 20 May, 202620.4044.74%144.900%0.05
Tue 19 May, 202614.7015.15%144.900%0.08
Mon 18 May, 202617.8517.86%144.900%0.09
Fri 15 May, 202627.9555.56%144.900%0.11
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 27 May, 202615.8530.56%185.950%0.02
Tue 26 May, 202615.0524.14%185.95-0.03
Mon 25 May, 202615.5011.54%187.75--
Fri 22 May, 202615.200%187.75--
Thu 21 May, 202615.5023.81%187.75--
Wed 20 May, 202619.2040%187.75--
Tue 19 May, 202614.000%187.75--
Mon 18 May, 202614.007.14%187.75--
Fri 15 May, 202624.501300%187.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 27 May, 202612.85-21.88%271.15--
Tue 26 May, 202613.05-21.95%271.15--
Mon 25 May, 202613.1017.14%271.15--
Fri 22 May, 202611.3094.44%271.15--
Thu 21 May, 202613.20800%271.15--
Wed 20 May, 20269.800%271.15--
Tue 19 May, 202642.000%271.15--
Mon 18 May, 202642.000%271.15--
Fri 15 May, 202642.000%271.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 27 May, 202610.3585.71%220.850%0.08
Tue 26 May, 202610.957.69%220.8533.33%0.14
Mon 25 May, 202610.7052.94%245.00-0.12
Fri 22 May, 202610.80-10.53%466.60--
Thu 21 May, 202611.40-29.63%466.60--
Wed 20 May, 202615.500%466.60--
Tue 19 May, 202615.500%466.60--
Mon 18 May, 202615.50-3.57%466.60--
Fri 15 May, 202637.300%466.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 27 May, 20268.600%238.150%0.11
Tue 26 May, 20268.60500%238.150%0.11
Mon 25 May, 202610.000%277.000%0.67
Fri 22 May, 202610.000%277.000%0.67
Thu 21 May, 202610.00-277.000%0.67
Wed 20 May, 202639.15-277.00--
Tue 19 May, 202639.15-302.65--
Mon 18 May, 202639.15-302.65--
Fri 15 May, 202639.15-302.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 27 May, 20267.4012.94%257.150%0.01
Tue 26 May, 20268.1084.78%257.15-0.01
Mon 25 May, 20267.9517.95%415.55--
Fri 22 May, 20266.958.33%415.55--
Thu 21 May, 20268.6024.14%415.55--
Wed 20 May, 20269.5061.11%415.55--
Tue 19 May, 20268.005.88%415.55--
Mon 18 May, 20268.00-22.73%415.55--
Fri 15 May, 202627.000%415.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 27 May, 20265.800%275.600%0.72
Tue 26 May, 20265.805.88%275.608.33%0.72
Mon 25 May, 20266.2013.33%289.00-0.71
Fri 22 May, 20268.850%335.35--
Thu 21 May, 20268.85-335.35--
Wed 20 May, 202632.30-335.35--
Tue 19 May, 202632.30-335.35--
Mon 18 May, 202632.30-335.35--
Fri 15 May, 202632.30-335.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 27 May, 20264.6526.55%538.85--
Tue 26 May, 20264.6017.71%538.85--
Mon 25 May, 20265.607.87%538.85--
Fri 22 May, 20265.10-13.59%538.85--
Thu 21 May, 20266.75635.71%538.85--
Wed 20 May, 20269.100%538.85--
Tue 19 May, 20269.107.69%538.85--
Mon 18 May, 202611.700%538.85--
Fri 15 May, 202613.008.33%538.85--

BHARATFORG options price ITM CALL, OTM PUT. For buyers

Click the "CE" or "PE" links under a strike price to open charts for that particular strike

Date CE CE OI PE PE OI PUT CALL Ratio
Wed 27 May, 202684.3515.87%47.45260%1.73
Tue 26 May, 202683.1031.25%53.55118.75%0.56
Mon 25 May, 202676.15300%63.95166.67%0.33
Fri 22 May, 202666.20500%76.550%0.5
Thu 21 May, 202678.75-76.55-3
Wed 20 May, 202657.20-268.20--
Tue 19 May, 202657.20-268.20--
Mon 18 May, 202657.20-268.20--
Fri 15 May, 202657.20-268.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 27 May, 202698.255.83%40.008.09%1.05
Tue 26 May, 202694.55-1.37%44.5515.58%1.03
Mon 25 May, 202687.302.53%51.8515.88%0.88
Fri 22 May, 202676.754.4%62.501.84%0.78
Thu 21 May, 202677.853.02%65.459.68%0.8
Wed 20 May, 202678.0020.36%74.405.98%0.75
Tue 19 May, 202661.1013.64%94.10-25%0.85
Mon 18 May, 202678.20188.1%77.4541.18%1.29
Fri 15 May, 202699.00366.67%70.60135.11%2.63
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 27 May, 2026100.000%32.4578.72%6.46
Tue 26 May, 2026107.400%37.9514.63%3.62
Mon 25 May, 202689.008.33%44.9078.26%3.15
Fri 22 May, 202691.009.09%52.8064.29%1.92
Thu 21 May, 202691.00-26.67%66.300%1.27
Wed 20 May, 202683.0050%66.300%0.93
Tue 19 May, 202670.55900%66.30-1.4
Mon 18 May, 202684.20-238.90--
Fri 15 May, 202667.20-238.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 27 May, 2026128.95-2.27%25.65-35.15%2.49
Tue 26 May, 2026111.150%30.65-3.51%3.75
Mon 25 May, 2026117.20-4.35%37.652.4%3.89
Fri 22 May, 2026105.9017.95%45.9015.17%3.63
Thu 21 May, 202698.055.41%48.9010.69%3.72
Wed 20 May, 202695.0060.87%56.102.34%3.54
Tue 19 May, 202670.002200%71.05540%5.57
Mon 18 May, 202690.00-66.8053.85%20
Fri 15 May, 2026149.15-49.350%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 27 May, 2026130.000%21.9565.96%6.5
Tue 26 May, 2026140.000%26.20147.37%3.92
Mon 25 May, 2026140.000%31.00-5%1.58
Fri 22 May, 2026122.259.09%37.8517.65%1.67
Thu 21 May, 2026101.850%41.00466.67%1.55
Wed 20 May, 2026101.851000%58.750%0.27
Tue 19 May, 202690.00-58.750%3
Mon 18 May, 2026197.90-58.7550%-
Fri 15 May, 2026197.90-53.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 27 May, 2026142.000%17.5533.33%48
Tue 26 May, 2026120.000%21.2050%36
Mon 25 May, 2026120.000%27.9041.18%24
Fri 22 May, 2026120.000%32.356.25%17
Thu 21 May, 2026120.000%34.101500%16
Wed 20 May, 2026120.00-54.000%1
Tue 19 May, 2026171.50-54.000%-
Mon 18 May, 2026171.50-54.00--
Fri 15 May, 2026171.50-78.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 27 May, 2026156.001.35%14.4013.56%3.57
Tue 26 May, 2026167.8519.35%17.606.79%3.19
Mon 25 May, 2026150.0012.73%21.8047.33%3.56
Fri 22 May, 2026140.000%26.5510.29%2.73
Thu 21 May, 2026140.5010%28.8533.33%2.47
Wed 20 May, 2026139.0016.28%34.95108.16%2.04
Tue 19 May, 2026116.60616.67%45.1596%1.14
Mon 18 May, 2026136.00500%38.0025%4.17
Fri 15 May, 2026155.000%39.000%20
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 27 May, 2026139.000%17.050%6.5
Tue 26 May, 2026139.000%17.050%6.5
Mon 25 May, 2026139.000%18.50225%6.5
Fri 22 May, 2026139.000%23.7533.33%2
Thu 21 May, 2026139.000%23.7550%1.5
Wed 20 May, 2026139.000%25.550%1
Tue 19 May, 2026139.000%25.550%1
Mon 18 May, 2026139.00-25.550%1
Fri 15 May, 2026195.95-25.550%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 27 May, 2026169.500%10.3010%22
Tue 26 May, 2026169.500%13.600%20
Mon 25 May, 2026169.50-14.5542.86%20
Fri 22 May, 2026106.55-18.7575%-
Thu 21 May, 2026106.55-24.000%-
Wed 20 May, 2026106.55-24.000%-
Tue 19 May, 2026106.55-24.000%-
Mon 18 May, 2026106.55-24.000%-
Fri 15 May, 2026106.55-24.000%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 27 May, 2026185.000%7.2037.5%22
Tue 26 May, 2026185.000%9.3533.33%16
Mon 25 May, 2026185.000%12.00-14.29%12
Fri 22 May, 2026185.000%15.5047.37%14
Thu 21 May, 2026185.000%16.70-13.64%9.5
Wed 20 May, 2026185.00100%20.0015.79%11
Tue 19 May, 2026182.00-25.95-9.52%19
Mon 18 May, 2026222.50-23.7061.54%-
Fri 15 May, 2026222.50-18.700%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 27 May, 2026123.05-5.750%-
Tue 26 May, 2026123.05-9.300%-
Mon 25 May, 2026123.05-11.1540%-
Fri 22 May, 2026123.05-10.7066.67%-
Thu 21 May, 2026123.05-15.950%-
Wed 20 May, 2026123.05-15.950%-
Tue 19 May, 2026123.05-15.950%-
Mon 18 May, 2026123.05-15.950%-
Fri 15 May, 2026123.05-15.950%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 27 May, 2026238.000%4.550%17.43
Tue 26 May, 2026238.0016.67%6.601.67%17.43
Mon 25 May, 2026224.000%9.2031.87%20
Fri 22 May, 2026224.0020%10.7044.44%15.17
Thu 21 May, 2026213.750%11.55110%12.6
Wed 20 May, 2026213.75400%15.0057.89%6
Tue 19 May, 2026199.000%19.3535.71%19
Mon 18 May, 2026199.00-17.10133.33%14
Fri 15 May, 2026251.00-17.40100%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 27 May, 2026244.000%4.50377.78%21.5
Tue 26 May, 2026244.000%5.3528.57%4.5
Mon 25 May, 2026244.000%7.85-12.5%3.5
Fri 22 May, 2026244.000%8.8060%4
Thu 21 May, 2026244.00100%9.55-2.5
Wed 20 May, 2026225.000%116.70--
Tue 19 May, 2026225.000%116.70--
Mon 18 May, 2026225.00-116.70--
Fri 15 May, 2026141.40-116.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 27 May, 2026278.000%2.3522.22%8.25
Tue 26 May, 2026278.000%4.000%6.75
Mon 25 May, 2026278.000%5.05575%6.75
Fri 22 May, 2026278.000%6.30300%1
Thu 21 May, 2026278.00300%8.050%0.25
Wed 20 May, 2026247.000%8.05-1
Tue 19 May, 2026247.000%97.70--
Mon 18 May, 2026247.00-97.70--
Fri 15 May, 2026161.70-97.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 27 May, 2026329.950%3.000%0.24
Tue 26 May, 2026329.953.53%3.005%0.24
Mon 25 May, 2026330.0028.79%4.0025%0.24
Fri 22 May, 2026320.00-2.6514.29%0.24
Thu 21 May, 2026183.95-4.7540%-
Wed 20 May, 2026183.95-5.0042.86%-
Tue 19 May, 2026183.95-6.5016.67%-
Mon 18 May, 2026183.95-5.900%-
Fri 15 May, 2026183.95-5.9020%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 29 Apr, 2026208.15-65.60--
Tue 28 Apr, 2026208.15-65.60--
Mon 27 Apr, 2026208.15-65.60--
Fri 24 Apr, 2026208.15-65.60--
Thu 23 Apr, 2026208.15-65.60--
Wed 22 Apr, 2026208.15-65.60--
Tue 21 Apr, 2026208.15-65.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 29 Apr, 2026234.35-52.50--
Tue 28 Apr, 2026234.35-52.50--
Mon 27 Apr, 2026234.35-52.50--
Fri 24 Apr, 2026234.35-52.50--
Thu 23 Apr, 2026234.35-52.50--
Wed 22 Apr, 2026234.35-52.50--
Tue 21 Apr, 2026234.35-52.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 29 Apr, 2026262.40-41.30--
Tue 28 Apr, 2026262.40-41.30--
Mon 27 Apr, 2026262.40-41.30--
Fri 24 Apr, 2026262.40-41.30--
Thu 23 Apr, 2026262.40-41.30--
Wed 22 Apr, 2026262.40-41.30--
Tue 21 Apr, 2026262.40-41.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 29 Apr, 2026292.15-31.75--
Tue 28 Apr, 2026292.15-31.75--
Mon 27 Apr, 2026292.15-31.75--
Fri 24 Apr, 2026292.15-31.75--
Thu 23 Apr, 2026292.15-31.75--
Wed 22 Apr, 2026292.15-31.75--
Tue 21 Apr, 2026292.15-31.75--

Videos related to: BHARATFORG Call Put options [BHARATFORG target price] Bharat Forge Limited #BHARATFORG_TargetPrice

Hindi Basics How To Trade In FnO Futures Options Stock Market

BHARATFORG Call Put options [BHARATFORG target price] Bharat Forge Limited #BHARATFORG_TargetPrice

 

Back to top