Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
435.65
Change Change %
-11.00 -2.46%

Updated:24 Sep, 2020, 11:29 AM IST

BSE
436.80
Change Change %
-9.80 -2.19%

Updated:24 Sep, 2020, 11:33 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
PE450.00
15.20 10.85 249.43% 420.45
Previous Close 4.35
Open 9.00
High 15.50
Low 8.00
Vol 19,500
Open Interest (OI) 1,30,500
Change in OI -6,000
Bid Price 12.25
Offer Price 15.20
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
PE420.00
0.50 0.35 233.33% 435.15
Previous Close 0.15
Open 0.50
High 0.50
Low 0.50
Vol 1,500
Open Interest (OI) 33,000
Change in OI 0
Bid Price 0.50
Offer Price 1.05
Bid Quantity 4,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
PE440.00
4.90 3.00 157.89% 430.75
Previous Close 1.90
Open 2.55
High 7.55
Low 1.30
Vol 1,08,000
Open Interest (OI) 46,500
Change in OI -12,000
Bid Price 4.00
Offer Price 4.90
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
PE460.00
23.00 8.75 61.40% 412.65
Previous Close 14.25
Open 26.00
High 26.00
Low 23.00
Vol 3,000
Open Interest (OI) 85,500
Change in OI -1,500
Bid Price 21.40
Offer Price 24.20
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
PE430.00
1.20 0.45 60.00% 434.45
Previous Close 0.75
Open 0.75
High 2.00
Low 0.70
Vol 12,000
Open Interest (OI) 24,000
Change in OI 0
Bid Price 1.20
Offer Price 1.95
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
PE470.00
34.15 9.60 39.10% 401.50
Previous Close 24.55
Open 36.00
High 36.00
Low 32.00
Vol 25,500
Open Interest (OI) 69,000
Change in OI -7,500
Bid Price 32.50
Offer Price 34.60
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
PE480.00
43.25 11.45 36.01% 392.40
Previous Close 31.80
Open 43.25
High 43.25
Low 43.25
Vol 3,000
Open Interest (OI) 49,500
Change in OI 0
Bid Price 41.55
Offer Price 44.80
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
PE500.00
63.00 10.75 20.57% 372.65
Previous Close 52.25
Open 70.00
High 70.00
Low 63.00
Vol 4,500
Open Interest (OI) 2,05,500
Change in OI -3,000
Bid Price 62.10
Offer Price 64.70
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
CE410.00
29.75 0.00 0.00% 405.90
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 20.50
Offer Price 112.35
Bid Quantity 3,000
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
PE410.00
1.75 0.00 0.00% 433.90
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 0.00
Offer Price 2.70
Bid Quantity 0
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
PE520.00
77.30 0.00 0.00% 358.35
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 82.40
Offer Price 90.60
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
PE540.00
88.00 0.00 0.00% 347.65
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 83.00
Offer Price 115.90
Bid Quantity 34,500
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
CE560.00
0.05 0.00 0.00% 435.60
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 3,000
Open Interest (OI) 87,000
Change in OI -3,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
CE580.00
0.05 0.00 0.00% 435.60
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 7,500
Open Interest (OI) 18,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
PE220.00
0.30 0.00 0.00% 435.35
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 2.70
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
PE490.00
38.00 0.00 0.00% 397.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 31,500
Change in OI 0
Bid Price 47.95
Offer Price 62.00
Bid Quantity 3,000
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
CE400.00
48.00 0.00 0.00% 387.65
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 32.55
Offer Price 122.65
Bid Quantity 7,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
PE400.00
0.20 0.00 0.00% 435.45
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 0.10
Offer Price 0.50
Bid Quantity 10,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
CE420.00
30.00 0.00 0.00% 405.65
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 0.35
Offer Price 98.95
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
PE530.00
67.00 0.00 0.00% 368.65
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 88.80
Offer Price 95.65
Bid Quantity 9,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
PE510.00
57.20 0.00 0.00% 378.45
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 68.55
Offer Price 80.90
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
CE520.00
0.05 -0.05 -50.00% 435.60
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 33,000
Open Interest (OI) 4,56,000
Change in OI -33,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 85,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
CE570.00
0.05 -0.05 -50.00% 435.60
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 7,500
Open Interest (OI) 40,500
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
CE550.00
0.05 -0.05 -50.00% 435.60
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 10,500
Open Interest (OI) 90,000
Change in OI -4,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
CE510.00
0.05 -0.05 -50.00% 435.60
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 4,500
Open Interest (OI) 97,500
Change in OI -3,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
CE540.00
0.05 -0.10 -66.67% 435.60
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 6,000
Open Interest (OI) 75,000
Change in OI -6,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
CE470.00
0.20 -0.60 -75.00% 435.45
Previous Close 0.80
Open 0.20
High 0.30
Low 0.10
Vol 30,000
Open Interest (OI) 93,000
Change in OI 3,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
CE500.00
0.05 -0.15 -75.00% 435.60
Previous Close 0.20
Open 0.10
High 0.20
Low 0.05
Vol 40,500
Open Interest (OI) 2,07,000
Change in OI -30,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
CE530.00
0.05 -0.15 -75.00% 435.60
Previous Close 0.20
Open 0.10
High 0.10
Low 0.05
Vol 33,000
Open Interest (OI) 84,000
Change in OI -1,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
CE450.00
0.45 -2.75 -85.94% 435.20
Previous Close 3.20
Open 0.85
High 1.75
Low 0.35
Vol 36,000
Open Interest (OI) 96,000
Change in OI 10,500
Bid Price 0.25
Offer Price 0.55
Bid Quantity 7,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
CE460.00
0.15 -1.10 -88.00% 435.50
Previous Close 1.25
Open 0.20
High 0.20
Low 0.10
Vol 21,000
Open Interest (OI) 1,11,000
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 70,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
CE490.00
0.05 -0.40 -88.89% 435.60
Previous Close 0.45
Open 0.05
High 0.05
Low 0.05
Vol 13,500
Open Interest (OI) 1,93,500
Change in OI -13,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
CE440.00
1.00 -11.10 -91.74% 434.65
Previous Close 12.10
Open 1.15
High 1.15
Low 1.00
Vol 9,000
Open Interest (OI) 7,500
Change in OI 3,000
Bid Price 0.65
Offer Price 4.95
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
0.05 -0.60 -92.31% 435.60
Previous Close 0.65
Open 0.10
High 0.15
Low 0.05
Vol 34,500
Open Interest (OI) 1,78,500
Change in OI -10,500
Bid Price 0.05
Offer Price 0.10
Bid Quantity 87,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE420.00
19.25 6.85 55.24% 416.40
Previous Close 12.40
Open 14.60
High 19.50
Low 14.60
Vol 6,000
Open Interest (OI) 15,000
Change in OI 3,000
Bid Price 14.65
Offer Price 17.80
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE410.00
12.25 3.35 37.64% 423.40
Previous Close 8.90
Open 11.60
High 12.25
Low 11.60
Vol 3,000
Open Interest (OI) 7,500
Change in OI 0
Bid Price 8.80
Offer Price 17.20
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
25.90 6.90 36.32% 409.75
Previous Close 19.00
Open 29.85
High 29.85
Low 23.35
Vol 37,500
Open Interest (OI) 54,000
Change in OI 16,500
Bid Price 23.60
Offer Price 25.55
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
9.35 1.85 24.67% 426.30
Previous Close 7.50
Open 10.60
High 10.80
Low 9.35
Vol 12,000
Open Interest (OI) 31,500
Change in OI 1,500
Bid Price 9.15
Offer Price 11.95
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
37.20 6.25 20.19% 398.45
Previous Close 30.95
Open 34.50
High 37.20
Low 33.95
Vol 37,500
Open Interest (OI) 51,000
Change in OI 33,000
Bid Price 33.80
Offer Price 38.15
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE450.00
28.95 3.65 14.43% 406.70
Previous Close 25.30
Open 29.00
High 30.30
Low 28.50
Vol 61,500
Open Interest (OI) 1,32,000
Change in OI 25,500
Bid Price 27.70
Offer Price 31.05
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
20.00 0.00 0.00% 415.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 1.30
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
CE540.00
5.00 0.00 0.00% 430.65
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 0.60
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
CE490.00
10.50 0.00 0.00% 425.15
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 6.30
Offer Price 8.00
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE430.00
15.00 0.00 0.00% 420.65
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 19.10
Offer Price 22.65
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
62.00 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 32.60
Offer Price 114.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE500.00
51.00 0.00 0.00% 384.65
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 52.40
Offer Price 75.70
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE440.00
29.45 0.00 0.00% 406.20
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 20.90
Offer Price 23.55
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE420.00
79.00 0.00 0.00% 356.65
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 0.05
Offer Price 94.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE480.00
37.00 0.00 0.00% 398.65
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 33.20
Offer Price 59.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE510.00
6.00 0.00 0.00% 429.65
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 3.60
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
CE480.00
9.60 -2.50 -20.66% 426.05
Previous Close 12.10
Open 11.00
High 11.00
Low 9.00
Vol 16,500
Open Interest (OI) 55,500
Change in OI 10,500
Bid Price 8.50
Offer Price 9.75
Bid Quantity 7,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE460.00
12.95 -4.60 -26.21% 422.70
Previous Close 17.55
Open 15.85
High 15.85
Low 12.95
Vol 21,000
Open Interest (OI) 13,500
Change in OI 10,500
Bid Price 13.35
Offer Price 15.70
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE470.00
10.65 -4.90 -31.51% 425.00
Previous Close 15.55
Open 13.65
High 13.65
Low 10.50
Vol 31,500
Open Interest (OI) 25,500
Change in OI 24,000
Bid Price 10.35
Offer Price 12.85
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE500.00
5.55 -3.00 -35.09% 430.10
Previous Close 8.55
Open 6.80
High 6.80
Low 5.50
Vol 72,000
Open Interest (OI) 1,44,000
Change in OI 33,000
Bid Price 5.70
Offer Price 6.50
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
16.45 -8.95 -35.24% 419.20
Previous Close 25.40
Open 22.20
High 22.20
Low 16.45
Vol 39,000
Open Interest (OI) 40,500
Change in OI 18,000
Bid Price 17.05
Offer Price 18.95
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