Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
462.30
Change Change %
-0.25 -0.05%

Updated:16 Jul, 2019, 11:14 AM IST

BSE
462.10
Change Change %
-0.20 -0.04%

Updated:16 Jul, 2019, 11:21 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
CE 420.00
41.65 14.65 54.26% 420.65
Previous Close 27.00
Open 43.50
High 43.50
Low 41.65
Vol 3,600
Open Interest (OI) 3,600
Change in OI 0
Bid Price 41.40
Offer Price 44.60
Bid Quantity 3,600
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
CE 460.00
10.70 0.35 3.38% 451.60
Previous Close 10.35
Open 10.10
High 13.00
Low 10.10
Vol 34,800
Open Interest (OI) 1,18,800
Change in OI 8,400
Bid Price 10.30
Offer Price 10.70
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 410.00
1.65 0.00 0.00% 460.65
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 0.75
Offer Price 1.55
Bid Quantity 1,200
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
CE 520.00
0.65 0.00 0.00% 461.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 45,600
Change in OI 0
Bid Price 0.25
Offer Price 0.40
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 520.00
58.05 0.00 0.00% 404.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 54.65
Offer Price 59.25
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 540.00
85.50 0.00 0.00% 376.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 66.55
Offer Price 89.25
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 560.00
103.50 0.00 0.00% 358.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 85.05
Offer Price 112.95
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 590.00
140.85 0.00 0.00% 321.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 107.90
Offer Price 150.20
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 580.00
130.00 0.00 0.00% 332.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 102.15
Offer Price 134.65
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 640.00
175.00 0.00 0.00% 287.30
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 150.65
Offer Price 205.45
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
CE 490.00
1.80 0.00 0.00% 460.50
Previous Close 1.80
Open 1.80
High 2.20
Low 1.80
Vol 7,200
Open Interest (OI) 1,05,600
Change in OI 2,400
Bid Price 1.65
Offer Price 1.75
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 490.00
31.00 0.00 0.00% 431.30
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 27.75
Offer Price 30.30
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
CE 430.00
33.40 0.00 0.00% 428.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,800
Change in OI 0
Bid Price 32.95
Offer Price 35.15
Bid Quantity 1,200
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 380.00
1.00 0.00 0.00% 461.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 0.05
Offer Price 2.15
Bid Quantity 1,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 400.00
1.00 0.00 0.00% 461.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,800
Change in OI 0
Bid Price 0.25
Offer Price 2.25
Bid Quantity 1,200
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 500.00
56.40 0.00 0.00% 405.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,400
Change in OI 0
Bid Price 37.40
Offer Price 39.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 620.00
158.00 0.00 0.00% 304.30
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 154.45
Offer Price 159.50
Bid Quantity 8,400
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
CE 440.00
21.65 0.00 0.00% 440.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,600
Change in OI 0
Bid Price 24.15
Offer Price 26.05
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 680.00
221.00 0.00 0.00% 241.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,200
Change in OI 0
Bid Price 214.30
Offer Price 219.55
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
CE 530.00
0.50 0.00 0.00% 461.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,800
Change in OI 0
Bid Price 0.15
Offer Price 0.45
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 530.00
74.90 0.00 0.00% 387.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 56.70
Offer Price 77.90
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 480.00
25.40 0.00 0.00% 436.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 38,400
Change in OI 0
Bid Price 20.00
Offer Price 21.80
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 600.00
140.00 0.00 0.00% 322.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,200
Change in OI 0
Bid Price 116.45
Offer Price 161.45
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
CE 550.00
0.30 0.00 0.00% 462.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 0.00
Offer Price 2.05
Bid Quantity 0
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 550.00
91.00 0.00 0.00% 371.30
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 75.65
Offer Price 102.05
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
CE 480.00
3.35 -0.10 -2.90% 458.95
Previous Close 3.45
Open 3.30
High 4.75
Low 3.25
Vol 43,200
Open Interest (OI) 1,41,600
Change in OI 3,600
Bid Price 3.30
Offer Price 3.45
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
CE 470.00
6.10 -0.25 -3.94% 456.20
Previous Close 6.35
Open 6.00
High 8.45
Low 6.00
Vol 44,400
Open Interest (OI) 1,34,400
Change in OI 16,800
Bid Price 6.15
Offer Price 6.45
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
CE 450.00
15.40 -0.70 -4.35% 446.90
Previous Close 16.10
Open 15.40
High 15.40
Low 15.40
Vol 1,200
Open Interest (OI) 34,800
Change in OI -1,200
Bid Price 16.35
Offer Price 18.10
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 450.00
4.85 -0.30 -5.83% 457.45
Previous Close 5.15
Open 5.55
High 5.85
Low 4.00
Vol 25,200
Open Interest (OI) 64,800
Change in OI 2,400
Bid Price 4.75
Offer Price 4.90
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 470.00
13.85 -1.15 -7.67% 448.45
Previous Close 15.00
Open 15.15
High 15.15
Low 12.05
Vol 8,400
Open Interest (OI) 15,600
Change in OI -3,600
Bid Price 13.60
Offer Price 14.30
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 440.00
2.75 -0.25 -8.33% 459.55
Previous Close 3.00
Open 3.15
High 3.20
Low 2.45
Vol 8,400
Open Interest (OI) 72,000
Change in OI 2,400
Bid Price 2.70
Offer Price 2.85
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 460.00
8.10 -0.90 -10.00% 454.20
Previous Close 9.00
Open 12.20
High 12.20
Low 7.10
Vol 8,400
Open Interest (OI) 56,400
Change in OI 3,600
Bid Price 8.25
Offer Price 8.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 430.00
1.50 -0.20 -11.76% 460.80
Previous Close 1.70
Open 1.30
High 1.65
Low 1.30
Vol 6,000
Open Interest (OI) 51,600
Change in OI 2,400
Bid Price 1.45
Offer Price 1.65
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
CE 500.00
0.90 -0.15 -14.29% 461.40
Previous Close 1.05
Open 1.20
High 1.20
Low 0.90
Vol 32,400
Open Interest (OI) 2,30,400
Change in OI -3,600
Bid Price 0.80
Offer Price 1.00
Bid Quantity 3,600
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
CE 510.00
0.40 -0.25 -38.46% 461.90
Previous Close 0.65
Open 0.45
High 0.45
Low 0.40
Vol 8,400
Open Interest (OI) 48,000
Change in OI 0
Bid Price 0.30
Offer Price 0.50
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 420.00
0.65 -0.85 -56.67% 461.65
Previous Close 1.50
Open 0.65
High 0.65
Low 0.65
Vol 3,600
Open Interest (OI) 39,600
Change in OI 1,200
Bid Price 0.55
Offer Price 0.80
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
PE 470.00
23.00 0.00 0.00% 439.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 22.30
Offer Price 25.25
Bid Quantity 19,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
CE 520.00
4.20 0.00 0.00% 458.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 3.15
Offer Price 5.50
Bid Quantity 9,600
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
PE 440.00
10.00 0.00 0.00% 452.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,800
Change in OI 0
Bid Price 9.20
Offer Price 11.35
Bid Quantity 12,000
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
PE 480.00
28.00 0.00 0.00% 434.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 28.90
Offer Price 31.90
Bid Quantity 9,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
CE 510.00
9.45 0.00 0.00% 452.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 4.25
Offer Price 6.90
Bid Quantity 12,000
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
PE 430.00
9.00 0.00 0.00% 453.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 6.00
Offer Price 8.40
Bid Quantity 13,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
CE 500.00
7.00 -26.25 -78.95% 455.30
Previous Close 33.25
Open 6.00
High 7.00
Low 6.00
Vol 2,400
Open Interest (OI) 1,200
Change in OI 0
Bid Price 6.15
Offer Price 8.50
Bid Quantity 9,600
Offer Quantity 9,600

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