Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
464.10
Change Change %
6.65 1.45%

Updated:22 Oct, 2020, 15:55 PM IST

BSE
464.50
Change Change %
7.00 1.53%

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

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE520.00
1.00 0.25 33.33% 463.10
Previous Close 0.75
Open 0.70
High 1.00
Low 0.55
Vol 10,500
Open Interest (OI) 75,000
Change in OI -1,500
Bid Price 0.60
Offer Price 1.10
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE450.00
19.00 3.55 22.98% 445.10
Previous Close 15.45
Open 14.50
High 20.00
Low 13.50
Vol 49,500
Open Interest (OI) 55,500
Change in OI 3,000
Bid Price 18.95
Offer Price 19.95
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE460.00
13.00 2.35 22.07% 451.10
Previous Close 10.65
Open 9.95
High 13.90
Low 8.10
Vol 3,90,000
Open Interest (OI) 2,16,000
Change in OI -15,000
Bid Price 11.30
Offer Price 13.15
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE510.00
1.45 0.20 16.00% 462.65
Previous Close 1.25
Open 1.00
High 1.45
Low 0.90
Vol 15,000
Open Interest (OI) 67,500
Change in OI -3,000
Bid Price 0.95
Offer Price 1.95
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE440.00
26.20 3.25 14.16% 437.90
Previous Close 22.95
Open 21.00
High 26.55
Low 21.00
Vol 12,000
Open Interest (OI) 25,500
Change in OI 0
Bid Price 27.00
Offer Price 28.50
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE470.00
7.70 0.65 9.22% 456.40
Previous Close 7.05
Open 5.45
High 9.00
Low 5.30
Vol 4,44,000
Open Interest (OI) 2,35,500
Change in OI 9,000
Bid Price 7.20
Offer Price 7.95
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE480.00
4.60 0.10 2.22% 459.50
Previous Close 4.50
Open 4.15
High 5.45
Low 3.30
Vol 2,73,000
Open Interest (OI) 2,34,000
Change in OI -21,000
Bid Price 4.50
Offer Price 4.95
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE330.00
0.10 0.00 0.00% 464.00
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 0.20
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE410.00
52.00 0.00 0.00% 412.10
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 48.80
Offer Price 63.50
Bid Quantity 7,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE410.00
1.00 0.00 0.00% 463.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,000
Change in OI 0
Bid Price 0.25
Offer Price 0.50
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE540.00
0.50 0.00 0.00% 463.60
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 0.10
Offer Price 0.35
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE430.00
30.00 0.00 0.00% 434.10
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 30.05
Offer Price 41.95
Bid Quantity 3,000
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE400.00
55.85 0.00 0.00% 408.25
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 56.35
Offer Price 73.05
Bid Quantity 3,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE500.00
39.95 0.00 0.00% 424.15
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 27.20
Offer Price 43.50
Bid Quantity 10,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE420.00
42.00 0.00 0.00% 422.10
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 34.70
Offer Price 56.35
Bid Quantity 34,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE480.00
25.55 0.00 0.00% 438.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,000
Change in OI 0
Bid Price 15.05
Offer Price 27.85
Bid Quantity 3,000
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE550.00
0.25 0.00 0.00% 463.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 57,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 39,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE490.00
2.60 -0.35 -11.86% 461.50
Previous Close 2.95
Open 2.50
High 3.15
Low 2.05
Vol 85,500
Open Interest (OI) 67,500
Change in OI 7,500
Bid Price 2.10
Offer Price 3.00
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE500.00
1.70 -0.25 -12.82% 462.40
Previous Close 1.95
Open 2.05
High 2.15
Low 1.45
Vol 2,31,000
Open Interest (OI) 3,37,500
Change in OI -52,500
Bid Price 1.70
Offer Price 1.80
Bid Quantity 7,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE470.00
14.40 -7.05 -32.87% 449.70
Previous Close 21.45
Open 18.65
High 20.05
Low 10.50
Vol 15,000
Open Interest (OI) 22,500
Change in OI 3,000
Bid Price 7.40
Offer Price 12.75
Bid Quantity 6,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE460.00
6.80 -5.00 -42.37% 457.30
Previous Close 11.80
Open 14.45
High 14.45
Low 6.80
Vol 22,500
Open Interest (OI) 78,000
Change in OI 7,500
Bid Price 6.25
Offer Price 7.50
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
4.20 -3.15 -42.86% 459.90
Previous Close 7.35
Open 8.25
High 9.35
Low 3.75
Vol 2,67,000
Open Interest (OI) 1,71,000
Change in OI -30,000
Bid Price 3.60
Offer Price 4.15
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE440.00
2.65 -2.10 -44.21% 461.45
Previous Close 4.75
Open 5.05
High 5.70
Low 2.20
Vol 2,08,500
Open Interest (OI) 1,42,500
Change in OI -12,000
Bid Price 2.00
Offer Price 3.50
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE430.00
1.55 -1.35 -46.55% 462.55
Previous Close 2.90
Open 3.05
High 3.35
Low 1.15
Vol 54,000
Open Interest (OI) 64,500
Change in OI -1,500
Bid Price 0.80
Offer Price 1.60
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE400.00
0.20 -0.30 -60.00% 463.90
Previous Close 0.50
Open 0.25
High 0.25
Low 0.20
Vol 4,500
Open Interest (OI) 85,500
Change in OI -1,500
Bid Price 0.20
Offer Price 0.35
Bid Quantity 4,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE420.00
0.60 -1.00 -62.50% 463.50
Previous Close 1.60
Open 1.75
High 1.85
Low 0.55
Vol 34,500
Open Interest (OI) 64,500
Change in OI -9,000
Bid Price 0.50
Offer Price 1.80
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
26-11-2020
OPTSTK
PE400.00
10.00 3.10 44.93% 454.10
Previous Close 6.90
Open 10.00
High 10.00
Low 10.00
Vol 1,500
Open Interest (OI) 3,000
Change in OI 0
Bid Price 4.50
Offer Price 9.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
26-11-2020
OPTSTK
PE450.00
29.80 0.00 0.00% 434.30
Previous Close 29.80
Open 29.80
High 29.80
Low 29.80
Vol 1,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 14.20
Offer Price 22.90
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
26-11-2020
OPTSTK
CE500.00
11.80 0.00 0.00% 452.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 8.05
Offer Price 14.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
26-11-2020
OPTSTK
PE440.00
17.00 0.00 0.00% 447.10
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 0.55
Offer Price 15.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
26-11-2020
OPTSTK
PE420.00
11.50 0.00 0.00% 452.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,500
Change in OI 0
Bid Price 3.05
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
26-11-2020
OPTSTK
PE430.00
12.00 0.00 0.00% 452.10
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 2.15
Offer Price 12.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
26-11-2020
OPTSTK
CE470.00
21.00 -1.00 -4.55% 443.10
Previous Close 22.00
Open 21.00
High 21.00
Low 21.00
Vol 3,000
Open Interest (OI) 24,000
Change in OI 1,500
Bid Price 21.00
Offer Price 25.00
Bid Quantity 3,000
Offer Quantity 1,500

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