Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
575.35
Change Change %
14.50 2.59%

Updated:20 Apr, 2021, 15:58 PM IST

BSE
574.70
Change Change %
13.70 2.44%

Updated:20 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-04-2021
OPTSTK
PE560.00
10.00 0.70 7.53% 565.35
Previous Close 9.30
Open 11.70
High 11.75
Low 6.70
Vol 5,58,000
Open Interest (OI) 43,500
Change in OI 0
Bid Price 8.10
Offer Price 10.40
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-04-2021
OPTSTK
PE540.00
5.10 0.20 4.08% 570.25
Previous Close 4.90
Open 4.05
High 5.90
Low 3.65
Vol 54,000
Open Interest (OI) 52,500
Change in OI 0
Bid Price 3.90
Offer Price 5.95
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-04-2021
OPTSTK
PE570.00
14.00 0.25 1.82% 561.35
Previous Close 13.75
Open 13.75
High 16.00
Low 8.95
Vol 88,500
Open Interest (OI) 45,000
Change in OI 0
Bid Price 12.15
Offer Price 14.65
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-04-2021
OPTSTK
PE460.00
0.25 0.00 0.00% 575.10
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 0.05
Offer Price 2.50
Bid Quantity 6,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-04-2021
OPTSTK
PE520.00
5.50 0.00 0.00% 569.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 1.30
Offer Price 5.45
Bid Quantity 1,500
Offer Quantity 28,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-04-2021
OPTSTK
CE690.00
7.00 0.00 0.00% 568.35
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 0.10
Offer Price 3.00
Bid Quantity 1,500
Offer Quantity 28,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-04-2021
OPTSTK
CE660.00
1.45 0.00 0.00% 573.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 49,500
Change in OI 0
Bid Price 0.80
Offer Price 1.35
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-04-2021
OPTSTK
CE560.00
22.50 0.00 0.00% 552.85
Previous Close 22.50
Open 20.45
High 33.50
Low 20.45
Vol 25,500
Open Interest (OI) 18,000
Change in OI 0
Bid Price 20.30
Offer Price 26.00
Bid Quantity 1,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-04-2021
OPTSTK
PE590.00
23.50 0.00 0.00% 551.85
Previous Close 23.50
Open 21.60
High 23.50
Low 19.85
Vol 6,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 22.30
Offer Price 33.05
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-04-2021
OPTSTK
CE640.00
2.10 0.00 0.00% 573.25
Previous Close 2.10
Open 1.55
High 3.50
Low 1.55
Vol 60,000
Open Interest (OI) 2,07,000
Change in OI 0
Bid Price 1.50
Offer Price 2.30
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-04-2021
OPTSTK
PE640.00
34.70 0.00 0.00% 540.65
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 66.00
Offer Price 70.55
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-04-2021
OPTSTK
PE610.00
29.50 0.00 0.00% 545.85
Previous Close 29.50
Open 29.50
High 29.50
Low 29.50
Vol 1,500
Open Interest (OI) 22,500
Change in OI 0
Bid Price 37.60
Offer Price 44.35
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-04-2021
OPTSTK
CE630.00
2.50 0.00 0.00% 572.85
Previous Close 2.50
Open 4.10
High 5.00
Low 1.55
Vol 73,500
Open Interest (OI) 1,54,500
Change in OI 0
Bid Price 1.50
Offer Price 3.50
Bid Quantity 9,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-04-2021
OPTSTK
CE620.00
3.40 0.00 0.00% 571.95
Previous Close 3.40
Open 6.90
High 6.90
Low 2.70
Vol 1,95,000
Open Interest (OI) 1,59,000
Change in OI 0
Bid Price 2.75
Offer Price 4.20
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-04-2021
OPTSTK
PE620.00
38.60 0.00 0.00% 536.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,500
Change in OI 0
Bid Price 46.25
Offer Price 53.15
Bid Quantity 10,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-04-2021
OPTSTK
CE750.00
6.00 0.00 0.00% 569.35
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 0.05
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-04-2021
OPTSTK
CE650.00
1.20 0.00 0.00% 574.15
Previous Close 1.20
Open 1.90
High 1.90
Low 1.20
Vol 7,500
Open Interest (OI) 1,80,000
Change in OI 0
Bid Price 1.05
Offer Price 1.50
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-04-2021
OPTSTK
CE680.00
0.70 0.00 0.00% 574.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 58,500
Change in OI 0
Bid Price 0.30
Offer Price 0.70
Bid Quantity 10,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-04-2021
OPTSTK
PE530.00
3.55 0.00 0.00% 571.80
Previous Close 3.55
Open 3.30
High 3.65
Low 2.05
Vol 31,500
Open Interest (OI) 48,000
Change in OI 0
Bid Price 2.00
Offer Price 3.75
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-04-2021
OPTSTK
CE710.00
2.60 0.00 0.00% 572.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 0.05
Offer Price 0.30
Bid Quantity 9,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-04-2021
OPTSTK
PE600.00
26.50 0.00 0.00% 548.85
Previous Close 26.50
Open 28.50
High 28.50
Low 26.50
Vol 13,500
Open Interest (OI) 84,000
Change in OI 0
Bid Price 30.05
Offer Price 33.90
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-04-2021
OPTSTK
CE550.00
23.15 0.00 0.00% 552.20
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 25.95
Offer Price 36.70
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-04-2021
OPTSTK
PE510.00
3.70 0.00 0.00% 571.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,500
Change in OI 0
Bid Price 0.65
Offer Price 3.80
Bid Quantity 1,500
Offer Quantity 28,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-04-2021
OPTSTK
CE700.00
0.60 0.00 0.00% 574.75
Previous Close 0.60
Open 0.30
High 0.60
Low 0.30
Vol 39,000
Open Interest (OI) 67,500
Change in OI 0
Bid Price 0.40
Offer Price 0.95
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-04-2021
OPTSTK
PE700.00
105.00 0.00 0.00% 470.35
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 124.60
Offer Price 130.95
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-04-2021
OPTSTK
PE550.00
6.90 -0.05 -0.72% 568.45
Previous Close 6.95
Open 8.40
High 8.60
Low 4.90
Vol 2,82,000
Open Interest (OI) 88,500
Change in OI 0
Bid Price 5.05
Offer Price 7.75
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-04-2021
OPTSTK
PE500.00
1.05 -0.05 -4.55% 574.30
Previous Close 1.10
Open 0.90
High 1.30
Low 0.90
Vol 15,000
Open Interest (OI) 1,14,000
Change in OI 0
Bid Price 0.90
Offer Price 1.00
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-04-2021
OPTSTK
CE570.00
19.00 -1.00 -5.00% 556.35
Previous Close 20.00
Open 23.75
High 26.95
Low 18.55
Vol 13,500
Open Interest (OI) 7,500
Change in OI 0
Bid Price 6.00
Offer Price 19.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-04-2021
OPTSTK
CE670.00
0.90 -0.05 -5.26% 574.45
Previous Close 0.95
Open 1.00
High 1.00
Low 0.90
Vol 4,500
Open Interest (OI) 34,500
Change in OI 0
Bid Price 0.45
Offer Price 1.90
Bid Quantity 1,500
Offer Quantity 28,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-04-2021
OPTSTK
CE610.00
4.50 -0.30 -6.25% 570.85
Previous Close 4.80
Open 3.85
High 9.60
Low 3.55
Vol 3,03,000
Open Interest (OI) 67,500
Change in OI 0
Bid Price 4.00
Offer Price 4.70
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-04-2021
OPTSTK
PE580.00
17.30 -1.25 -6.74% 558.05
Previous Close 18.55
Open 15.10
High 20.20
Low 12.35
Vol 1,26,000
Open Interest (OI) 69,000
Change in OI 0
Bid Price 16.95
Offer Price 20.30
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-04-2021
OPTSTK
CE580.00
12.15 -1.00 -7.60% 563.20
Previous Close 13.15
Open 11.50
High 22.95
Low 10.50
Vol 6,07,500
Open Interest (OI) 64,500
Change in OI 0
Bid Price 7.00
Offer Price 14.90
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-04-2021
OPTSTK
CE600.00
5.40 -1.55 -22.30% 569.95
Previous Close 6.95
Open 6.45
High 13.25
Low 5.20
Vol 16,05,000
Open Interest (OI) 2,35,500
Change in OI 0
Bid Price 5.35
Offer Price 7.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-04-2021
OPTSTK
CE590.00
7.60 -2.35 -23.62% 567.75
Previous Close 9.95
Open 8.00
High 17.80
Low 7.30
Vol 11,26,500
Open Interest (OI) 1,09,500
Change in OI 0
Bid Price 7.65
Offer Price 14.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
27-05-2021
OPTSTK
PE500.00
4.00 0.00 0.00% 571.35
Previous Close 4.00
Open 4.00
High 4.00
Low 4.00
Vol 1,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 2.00
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
27-05-2021
OPTSTK
PE540.00
27.00 0.00 0.00% 548.35
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 11.45
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
27-05-2021
OPTSTK
CE660.00
19.00 0.00 0.00% 556.35
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 0.15
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
27-05-2021
OPTSTK
CE560.00
45.00 0.00 0.00% 530.35
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 0.05
Offer Price 0.00
Bid Quantity 4,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
27-05-2021
OPTSTK
CE650.00
8.00 0.00 0.00% 567.35
Previous Close 8.00
Open 10.00
High 10.30
Low 8.00
Vol 9,000
Open Interest (OI) 7,500
Change in OI 0
Bid Price 5.20
Offer Price 12.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
27-05-2021
OPTSTK
PE580.00
22.10 0.00 0.00% 553.25
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 27.10
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
27-05-2021
OPTSTK
PE550.00
19.90 0.00 0.00% 555.45
Previous Close 19.90
Open 19.90
High 19.90
Low 19.90
Vol 1,500
Open Interest (OI) 4,500
Change in OI 0
Bid Price 14.05
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
27-05-2021
OPTSTK
CE600.00
25.80 0.00 0.00% 549.55
Previous Close 25.80
Open 23.10
High 25.80
Low 16.80
Vol 16,500
Open Interest (OI) 49,500
Change in OI 0
Bid Price 18.80
Offer Price 29.90
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
27-05-2021
OPTSTK
PE600.00
42.30 0.00 0.00% 533.05
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 32.80
Offer Price 74.15
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-06-2021
OPTSTK
CE550.00
50.00 0.00 0.00% 525.35
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 0.00
Offer Price 0.00
Bid Quantity 0
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