Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
452.65
Change Change %
-2.40 -0.53%

Updated:22 Sep, 2020, 16:11 PM IST

BSE
453.50
Change Change %
-1.40 -0.31%

Updated:22 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
PE520.00
77.30 34.90 82.31% 375.35
Previous Close 42.40
Open 77.30
High 77.30
Low 77.30
Vol 1,500
Open Interest (OI) 15,000
Change in OI 0
Bid Price 63.05
Offer Price 72.75
Bid Quantity 6,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
PE510.00
69.35 17.05 32.60% 383.30
Previous Close 52.30
Open 69.35
High 69.35
Low 69.35
Vol 1,500
Open Interest (OI) 12,000
Change in OI -1,500
Bid Price 52.55
Offer Price 62.55
Bid Quantity 9,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
PE460.00
12.00 1.35 12.68% 440.65
Previous Close 10.65
Open 13.80
High 26.85
Low 8.05
Vol 4,02,000
Open Interest (OI) 1,11,000
Change in OI -1,12,500
Bid Price 10.15
Offer Price 11.95
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
PE500.00
46.00 4.00 9.52% 406.65
Previous Close 42.00
Open 53.00
High 64.00
Low 46.00
Vol 12,000
Open Interest (OI) 2,14,500
Change in OI -7,500
Bid Price 40.45
Offer Price 55.30
Bid Quantity 1,500
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
CE410.00
29.75 0.30 1.02% 422.90
Previous Close 29.45
Open 29.75
High 29.75
Low 29.75
Vol 1,500
Open Interest (OI) 3,000
Change in OI 0
Bid Price 33.00
Offer Price 50.65
Bid Quantity 34,500
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
PE540.00
88.00 0.00 0.00% 364.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 81.50
Offer Price 101.25
Bid Quantity 1,500
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
PE220.00
0.30 0.00 0.00% 452.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.65
Bid Quantity 0
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
CE400.00
66.00 0.00 0.00% 386.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 44.90
Offer Price 57.50
Bid Quantity 34,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
PE530.00
67.00 0.00 0.00% 385.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 72.25
Offer Price 89.00
Bid Quantity 9,000
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
PE470.00
19.30 -0.15 -0.77% 433.35
Previous Close 19.45
Open 28.45
High 34.55
Low 14.90
Vol 91,500
Open Interest (OI) 91,500
Change in OI -27,000
Bid Price 11.65
Offer Price 23.15
Bid Quantity 10,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
PE490.00
39.20 -0.80 -2.00% 413.45
Previous Close 40.00
Open 43.65
High 43.65
Low 39.20
Vol 3,000
Open Interest (OI) 37,500
Change in OI 0
Bid Price 32.70
Offer Price 46.05
Bid Quantity 6,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
PE480.00
26.45 -1.90 -6.70% 426.20
Previous Close 28.35
Open 42.00
High 42.00
Low 25.00
Vol 37,500
Open Interest (OI) 54,000
Change in OI -10,500
Bid Price 23.45
Offer Price 36.40
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
CE450.00
8.30 -1.15 -12.17% 444.35
Previous Close 9.45
Open 9.10
High 12.25
Low 2.70
Vol 4,83,000
Open Interest (OI) 87,000
Change in OI 63,000
Bid Price 6.50
Offer Price 9.75
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
PE450.00
5.00 -0.90 -15.25% 447.65
Previous Close 5.90
Open 9.00
High 18.45
Low 3.35
Vol 3,19,500
Open Interest (OI) 1,39,500
Change in OI -51,000
Bid Price 4.60
Offer Price 5.70
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
CE460.00
3.90 -1.35 -25.71% 448.75
Previous Close 5.25
Open 5.00
High 6.80
Low 1.75
Vol 5,34,000
Open Interest (OI) 99,000
Change in OI 16,500
Bid Price 3.25
Offer Price 5.15
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
CE480.00
1.35 -0.65 -32.50% 451.30
Previous Close 2.00
Open 1.80
High 2.00
Low 0.75
Vol 4,59,000
Open Interest (OI) 2,70,000
Change in OI -55,500
Bid Price 1.20
Offer Price 1.80
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
CE510.00
0.70 -0.40 -36.36% 451.95
Previous Close 1.10
Open 0.60
High 0.80
Low 0.30
Vol 1,02,000
Open Interest (OI) 1,24,500
Change in OI -46,500
Bid Price 0.45
Offer Price 1.35
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
PE430.00
0.95 -0.60 -38.71% 451.70
Previous Close 1.55
Open 2.50
High 6.60
Low 0.75
Vol 1,86,000
Open Interest (OI) 45,000
Change in OI 16,500
Bid Price 0.65
Offer Price 2.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
CE520.00
0.50 -0.35 -41.18% 452.15
Previous Close 0.85
Open 0.50
High 0.60
Low 0.20
Vol 2,47,500
Open Interest (OI) 5,97,000
Change in OI -1,14,000
Bid Price 0.40
Offer Price 0.50
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
CE530.00
0.35 -0.25 -41.67% 452.30
Previous Close 0.60
Open 0.25
High 0.35
Low 0.15
Vol 57,000
Open Interest (OI) 1,27,500
Change in OI -27,000
Bid Price 0.20
Offer Price 0.95
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
PE440.00
2.05 -1.60 -43.84% 450.60
Previous Close 3.65
Open 5.90
High 10.45
Low 1.40
Vol 7,81,500
Open Interest (OI) 2,10,000
Change in OI 1,50,000
Bid Price 1.40
Offer Price 2.15
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
CE420.00
26.00 -22.80 -46.72% 426.65
Previous Close 48.80
Open 26.00
High 26.00
Low 26.00
Vol 1,500
Open Interest (OI) 6,000
Change in OI 0
Bid Price 24.75
Offer Price 37.45
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
CE560.00
0.10 -0.10 -50.00% 452.55
Previous Close 0.20
Open 0.10
High 0.10
Low 0.10
Vol 6,000
Open Interest (OI) 1,06,500
Change in OI -4,500
Bid Price 0.10
Offer Price 0.15
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
CE550.00
0.20 -0.20 -50.00% 452.45
Previous Close 0.40
Open 0.15
High 0.20
Low 0.05
Vol 52,500
Open Interest (OI) 1,29,000
Change in OI -33,000
Bid Price 0.15
Offer Price 0.60
Bid Quantity 1,500
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
CE470.00
1.50 -1.75 -53.85% 451.15
Previous Close 3.25
Open 3.50
High 3.75
Low 0.80
Vol 1,95,000
Open Interest (OI) 93,000
Change in OI 24,000
Bid Price 1.55
Offer Price 4.90
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
PE420.00
0.45 -0.55 -55.00% 452.20
Previous Close 1.00
Open 4.00
High 4.00
Low 0.45
Vol 88,500
Open Interest (OI) 42,000
Change in OI 9,000
Bid Price 0.25
Offer Price 0.60
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
CE490.00
0.70 -1.00 -58.82% 451.95
Previous Close 1.70
Open 0.90
High 1.40
Low 0.60
Vol 2,22,000
Open Interest (OI) 2,59,500
Change in OI -60,000
Bid Price 0.75
Offer Price 1.00
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
CE570.00
0.10 -0.15 -60.00% 452.55
Previous Close 0.25
Open 0.05
High 0.20
Low 0.05
Vol 6,000
Open Interest (OI) 45,000
Change in OI -4,500
Bid Price 0.05
Offer Price 0.20
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
CE500.00
0.55 -0.90 -62.07% 452.10
Previous Close 1.45
Open 1.55
High 1.55
Low 0.45
Vol 3,18,000
Open Interest (OI) 3,06,000
Change in OI -88,500
Bid Price 0.45
Offer Price 0.80
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
CE540.00
0.15 -0.25 -62.50% 452.50
Previous Close 0.40
Open 0.15
High 0.35
Low 0.10
Vol 24,000
Open Interest (OI) 84,000
Change in OI -3,000
Bid Price 0.10
Offer Price 0.30
Bid Quantity 6,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
CE440.00
11.55 -32.30 -73.66% 441.10
Previous Close 43.85
Open 4.70
High 11.55
Low 4.70
Vol 9,000
Open Interest (OI) 4,500
Change in OI 0
Bid Price 8.20
Offer Price 21.95
Bid Quantity 3,000
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
CE580.00
0.05 -0.20 -80.00% 452.60
Previous Close 0.25
Open 0.05
High 0.05
Low 0.05
Vol 13,500
Open Interest (OI) 25,500
Change in OI -13,500
Bid Price 0.05
Offer Price 0.40
Bid Quantity 10,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
PE400.00
0.05 -0.60 -92.31% 452.60
Previous Close 0.65
Open 0.50
High 0.95
Low 0.05
Vol 15,000
Open Interest (OI) 24,000
Change in OI -1,500
Bid Price 0.10
Offer Price 0.40
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
PE410.00
1.75 -76.65 -97.77% 450.90
Previous Close 78.40
Open 1.75
High 1.75
Low 1.75
Vol 1,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.15
Offer Price 2.10
Bid Quantity 3,000
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE440.00
18.10 10.10 126.25% 434.55
Previous Close 8.00
Open 18.50
High 18.50
Low 18.10
Vol 4,500
Open Interest (OI) 7,500
Change in OI 4,500
Bid Price 7.00
Offer Price 25.00
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE400.00
62.00 15.00 31.91% 390.65
Previous Close 47.00
Open 62.00
High 62.00
Low 62.00
Vol 1,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 46.40
Offer Price 69.85
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE450.00
23.00 3.50 17.95% 429.65
Previous Close 19.50
Open 20.05
High 28.30
Low 19.30
Vol 1,00,500
Open Interest (OI) 94,500
Change in OI 87,000
Bid Price 23.90
Offer Price 24.95
Bid Quantity 15,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE450.00
30.75 0.40 1.32% 421.90
Previous Close 30.35
Open 20.25
High 30.75
Low 20.25
Vol 15,000
Open Interest (OI) 10,500
Change in OI 0
Bid Price 26.85
Offer Price 30.25
Bid Quantity 15,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE520.00
20.00 0.00 0.00% 432.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE420.00
79.00 0.00 0.00% 373.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 25.55
Offer Price 0.00
Bid Quantity 34,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE480.00
37.00 0.00 0.00% 415.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,000
Change in OI 0
Bid Price 0.25
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE510.00
20.00 0.00 0.00% 432.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,500
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 9,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE500.00
10.80 -0.60 -5.26% 441.85
Previous Close 11.40
Open 10.00
High 12.15
Low 7.00
Vol 81,000
Open Interest (OI) 69,000
Change in OI 36,000
Bid Price 10.80
Offer Price 11.80
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE480.00
14.85 -3.15 -17.50% 437.80
Previous Close 18.00
Open 10.65
High 17.35
Low 10.65
Vol 48,000
Open Interest (OI) 40,500
Change in OI 25,500
Bid Price 14.95
Offer Price 19.00
Bid Quantity 15,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE490.00
14.00 -7.10 -33.65% 438.65
Previous Close 21.10
Open 11.00
High 14.00
Low 11.00
Vol 18,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE500.00
51.00 -77.30 -60.25% 401.65
Previous Close 128.30
Open 51.00
High 51.00
Low 51.00
Vol 1,500
Open Interest (OI) 0
Change in OI 0
Bid Price 47.00
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE400.00
7.00 -50.15 -87.75% 445.65
Previous Close 57.15
Open 10.00
High 10.00
Low 5.00
Vol 25,500
Open Interest (OI) 18,000
Change in OI 0
Bid Price 7.05
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Bharat Forge Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Bharat Forge Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com