Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
444.90
Change Change %
13.65 3.17%

Updated:25 Sep, 2020, 15:54 PM IST

BSE
445.25
Change Change %
13.55 3.14%

Updated:25 Sep, 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
CE460.00
16.45 3.65 28.52% 428.45
Previous Close 12.80
Open 12.20
High 18.10
Low 11.15
Vol 73,500
Open Interest (OI) 52,500
Change in OI 24,000
Bid Price 14.70
Offer Price 16.60
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
12.65 2.70 27.14% 432.25
Previous Close 9.95
Open 10.55
High 13.50
Low 8.85
Vol 43,500
Open Interest (OI) 40,500
Change in OI 12,000
Bid Price 11.40
Offer Price 13.10
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE450.00
20.55 3.85 23.05% 424.35
Previous Close 16.70
Open 17.20
High 21.85
Low 14.10
Vol 1,30,500
Open Interest (OI) 76,500
Change in OI 22,500
Bid Price 19.50
Offer Price 20.60
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE500.00
6.00 1.10 22.45% 438.90
Previous Close 4.90
Open 5.20
High 6.00
Low 4.00
Vol 1,33,500
Open Interest (OI) 1,59,000
Change in OI 13,500
Bid Price 5.85
Offer Price 6.00
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
9.85 1.80 22.36% 435.05
Previous Close 8.05
Open 8.25
High 10.25
Low 6.85
Vol 82,500
Open Interest (OI) 88,500
Change in OI 27,000
Bid Price 9.40
Offer Price 9.90
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE440.00
24.95 2.95 13.41% 419.95
Previous Close 22.00
Open 22.00
High 26.00
Low 18.10
Vol 31,500
Open Interest (OI) 15,000
Change in OI 6,000
Bid Price 21.95
Offer Price 24.95
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE410.00
36.00 0.00 0.00% 408.90
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 26.60
Offer Price 63.05
Bid Quantity 34,500
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE410.00
14.35 0.00 0.00% 430.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,500
Change in OI 0
Bid Price 7.15
Offer Price 18.15
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE540.00
5.00 0.00 0.00% 439.90
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 0.50
Offer Price 6.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE490.00
10.50 0.00 0.00% 434.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 6.60
Offer Price 8.45
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE400.00
45.00 0.00 0.00% 399.90
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 36.10
Offer Price 59.00
Bid Quantity 34,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE500.00
51.00 0.00 0.00% 393.90
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 47.10
Offer Price 65.40
Bid Quantity 3,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE420.00
31.50 0.00 0.00% 413.40
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 3.70
Offer Price 51.10
Bid Quantity 4,500
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE480.00
37.00 0.00 0.00% 407.90
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 28.45
Offer Price 52.65
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE510.00
6.00 0.00 0.00% 438.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,000
Change in OI 0
Bid Price 3.95
Offer Price 5.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE460.00
34.90 -1.50 -4.12% 410.00
Previous Close 36.40
Open 37.25
High 37.25
Low 34.90
Vol 4,500
Open Interest (OI) 63,000
Change in OI 3,000
Bid Price 22.90
Offer Price 35.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE440.00
18.25 -8.50 -31.78% 426.65
Previous Close 26.75
Open 26.40
High 26.40
Low 17.00
Vol 13,500
Open Interest (OI) 64,500
Change in OI 6,000
Bid Price 17.60
Offer Price 19.60
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
21.90 -11.35 -34.14% 423.00
Previous Close 33.25
Open 32.50
High 32.50
Low 21.90
Vol 51,000
Open Interest (OI) 1,45,500
Change in OI 10,500
Bid Price 22.45
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
PE430.00
13.55 -7.80 -36.53% 431.35
Previous Close 21.35
Open 17.85
High 21.00
Low 12.30
Vol 25,500
Open Interest (OI) 43,500
Change in OI 12,000
Bid Price 14.05
Offer Price 16.45
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
5.60 -4.30 -43.43% 439.30
Previous Close 9.90
Open 8.00
High 9.30
Low 5.25
Vol 61,500
Open Interest (OI) 58,500
Change in OI 22,500
Bid Price 5.30
Offer Price 5.60
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE420.00
10.00 -8.20 -45.05% 434.90
Previous Close 18.20
Open 15.75
High 18.20
Low 9.35
Vol 84,000
Open Interest (OI) 60,000
Change in OI 37,500
Bid Price 10.10
Offer Price 15.90
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE520.00
4.05 -15.95 -79.75% 440.85
Previous Close 20.00
Open 4.05
High 4.05
Low 4.05
Vol 1,500
Open Interest (OI) 3,000
Change in OI 0
Bid Price 1.20
Offer Price 7.40
Bid Quantity 1,500
Offer Quantity 34,500

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