Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
428.40
Change Change %
-1.95 -0.45%

Updated:15 Oct, 2019, 15:59 PM IST

BSE
428.35
Change Change %
-2.65 -0.61%

Updated:15 Oct, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
31-10-2019
OPTSTK
CE 500.00
1.40 0.40 40.00% 427.00
Previous Close 1.00
Open 1.40
High 1.40
Low 1.40
Vol 1,200
Open Interest (OI) 60,000
Change in OI 0
Bid Price 0.60
Offer Price 1.40
Bid Quantity 3,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
31-10-2019
OPTSTK
PE 440.00
20.30 3.20 18.71% 408.10
Previous Close 17.10
Open 19.50
High 21.30
Low 14.65
Vol 22,800
Open Interest (OI) 25,200
Change in OI 1,200
Bid Price 20.15
Offer Price 21.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
31-10-2019
OPTSTK
PE 450.00
24.75 2.70 12.24% 403.65
Previous Close 22.05
Open 26.00
High 26.00
Low 24.75
Vol 2,400
Open Interest (OI) 12,000
Change in OI 1,200
Bid Price 26.55
Offer Price 29.40
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
31-10-2019
OPTSTK
CE 470.00
3.00 0.30 11.11% 425.40
Previous Close 2.70
Open 2.40
High 3.05
Low 2.10
Vol 28,800
Open Interest (OI) 78,000
Change in OI 10,800
Bid Price 2.10
Offer Price 3.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
31-10-2019
OPTSTK
PE 410.00
5.85 0.35 6.36% 422.55
Previous Close 5.50
Open 6.20
High 6.85
Low 4.30
Vol 66,000
Open Interest (OI) 37,200
Change in OI 1,200
Bid Price 5.80
Offer Price 8.40
Bid Quantity 6,000
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
31-10-2019
OPTSTK
PE 430.00
14.00 0.70 5.26% 414.40
Previous Close 13.30
Open 14.60
High 15.60
Low 10.45
Vol 55,200
Open Interest (OI) 37,200
Change in OI -4,800
Bid Price 13.45
Offer Price 15.50
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
31-10-2019
OPTSTK
PE 420.00
9.55 0.25 2.69% 418.85
Previous Close 9.30
Open 9.30
High 10.55
Low 6.65
Vol 80,400
Open Interest (OI) 56,400
Change in OI 8,400
Bid Price 9.00
Offer Price 10.20
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
31-10-2019
OPTSTK
PE 540.00
81.00 0.00 0.00% 347.40
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 109.20
Offer Price 114.85
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
31-10-2019
OPTSTK
PE 490.00
42.50 0.00 0.00% 385.90
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 60.95
Offer Price 65.00
Bid Quantity 8,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
31-10-2019
OPTSTK
PE 370.00
1.45 0.00 0.00% 426.95
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 0.30
Offer Price 2.00
Bid Quantity 1,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
31-10-2019
OPTSTK
PE 520.00
107.00 0.00 0.00% 321.40
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 89.35
Offer Price 94.95
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
31-10-2019
OPTSTK
PE 310.00
0.25 0.00 0.00% 428.15
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 1.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
31-10-2019
OPTSTK
PE 340.00
0.20 0.00 0.00% 428.20
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 0.00
Offer Price 0.55
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
31-10-2019
OPTSTK
CE 390.00
34.00 0.00 0.00% 394.40
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 37.75
Offer Price 41.90
Bid Quantity 15,600
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
31-10-2019
OPTSTK
PE 390.00
2.10 0.00 0.00% 426.30
Previous Close 2.10
Open 1.60
High 2.35
Low 1.60
Vol 7,200
Open Interest (OI) 19,200
Change in OI 0
Bid Price 1.00
Offer Price 3.90
Bid Quantity 12,000
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
31-10-2019
OPTSTK
PE 610.00
153.50 0.00 0.00% 274.90
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 151.95
Offer Price 203.45
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
31-10-2019
OPTSTK
PE 380.00
1.35 0.00 0.00% 427.05
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 0.40
Offer Price 2.70
Bid Quantity 2,400
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
31-10-2019
OPTSTK
PE 500.00
50.00 0.00 0.00% 378.40
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 70.35
Offer Price 74.65
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
31-10-2019
OPTSTK
PE 360.00
1.00 0.00 0.00% 427.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,600
Change in OI 0
Bid Price 0.25
Offer Price 1.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
31-10-2019
OPTSTK
CE 530.00
1.05 0.00 0.00% 427.35
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 0.00
Offer Price 1.35
Bid Quantity 0
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
31-10-2019
OPTSTK
CE 480.00
1.50 0.00 0.00% 426.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 56,400
Change in OI 0
Bid Price 0.95
Offer Price 2.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
31-10-2019
OPTSTK
PE 480.00
40.00 0.00 0.00% 388.40
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 51.60
Offer Price 55.30
Bid Quantity 9,600
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
31-10-2019
OPTSTK
PE 600.00
159.00 0.00 0.00% 269.40
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 143.45
Offer Price 192.90
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
31-10-2019
OPTSTK
CE 550.00
0.80 0.00 0.00% 427.60
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 0.00
Offer Price 1.05
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
31-10-2019
OPTSTK
PE 550.00
94.00 0.00 0.00% 334.40
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 104.00
Offer Price 132.55
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
31-10-2019
OPTSTK
CE 450.00
5.75 -0.05 -0.86% 422.65
Previous Close 5.80
Open 5.85
High 8.10
Low 5.50
Vol 1,47,600
Open Interest (OI) 70,800
Change in OI 8,400
Bid Price 5.30
Offer Price 6.85
Bid Quantity 1,200
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
31-10-2019
OPTSTK
PE 400.00
3.60 -0.10 -2.70% 424.80
Previous Close 3.70
Open 3.45
High 4.55
Low 2.55
Vol 66,000
Open Interest (OI) 36,000
Change in OI -1,200
Bid Price 3.10
Offer Price 4.10
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
31-10-2019
OPTSTK
PE 460.00
32.50 -3.75 -10.34% 395.90
Previous Close 36.25
Open 33.75
High 33.75
Low 32.50
Vol 3,600
Open Interest (OI) 9,600
Change in OI 0
Bid Price 34.30
Offer Price 37.65
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
31-10-2019
OPTSTK
CE 430.00
12.45 -1.45 -10.43% 415.95
Previous Close 13.90
Open 12.65
High 16.50
Low 12.45
Vol 85,200
Open Interest (OI) 50,400
Change in OI 4,800
Bid Price 12.45
Offer Price 13.20
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
31-10-2019
OPTSTK
CE 440.00
8.75 -1.20 -12.06% 419.65
Previous Close 9.95
Open 9.05
High 12.50
Low 8.20
Vol 5,91,600
Open Interest (OI) 1,83,600
Change in OI 76,800
Bid Price 8.60
Offer Price 8.80
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
31-10-2019
OPTSTK
CE 410.00
26.35 -3.90 -12.89% 402.05
Previous Close 30.25
Open 29.25
High 29.25
Low 25.45
Vol 7,200
Open Interest (OI) 9,600
Change in OI 2,400
Bid Price 22.20
Offer Price 26.00
Bid Quantity 6,000
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
31-10-2019
OPTSTK
CE 420.00
18.15 -3.05 -14.39% 410.25
Previous Close 21.20
Open 22.30
High 23.60
Low 18.15
Vol 12,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 16.05
Offer Price 18.95
Bid Quantity 14,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
31-10-2019
OPTSTK
CE 460.00
3.60 -0.65 -15.29% 424.80
Previous Close 4.25
Open 3.40
High 5.30
Low 3.40
Vol 1,18,800
Open Interest (OI) 97,200
Change in OI 1,200
Bid Price 3.30
Offer Price 3.80
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
31-10-2019
OPTSTK
CE 490.00
1.00 -0.30 -23.08% 427.40
Previous Close 1.30
Open 1.00
High 1.00
Low 1.00
Vol 1,200
Open Interest (OI) 1,22,400
Change in OI 0
Bid Price 0.40
Offer Price 2.00
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
31-10-2019
OPTSTK
PE 470.00
38.95 -13.30 -25.45% 389.45
Previous Close 52.25
Open 38.95
High 38.95
Low 38.95
Vol 1,200
Open Interest (OI) 7,200
Change in OI 0
Bid Price 42.95
Offer Price 46.35
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
31-10-2019
OPTSTK
CE 400.00
33.85 -18.15 -34.90% 394.55
Previous Close 52.00
Open 33.85
High 33.85
Low 33.85
Vol 3,600
Open Interest (OI) 3,600
Change in OI 0
Bid Price 30.00
Offer Price 32.25
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
31-10-2019
OPTSTK
CE 510.00
0.45 -0.40 -47.06% 427.95
Previous Close 0.85
Open 0.45
High 0.45
Low 0.45
Vol 1,200
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.30
Offer Price 1.95
Bid Quantity 2,400
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
31-10-2019
OPTSTK
CE 520.00
0.10 -0.30 -75.00% 428.30
Previous Close 0.40
Open 0.15
High 0.15
Low 0.10
Vol 2,400
Open Interest (OI) 7,200
Change in OI -1,200
Bid Price 0.15
Offer Price 0.50
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
31-10-2019
OPTSTK
PE 350.00
0.25 -1.60 -86.49% 428.15
Previous Close 1.85
Open 0.25
High 0.25
Low 0.25
Vol 1,200
Open Interest (OI) 3,600
Change in OI 0
Bid Price 0.10
Offer Price 1.40
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
28-11-2019
OPTSTK
CE 440.00
15.65 3.35 27.24% 412.75
Previous Close 12.30
Open 15.65
High 15.65
Low 15.65
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 12.60
Offer Price 18.65
Bid Quantity 16,800
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
28-11-2019
OPTSTK
CE 490.00
5.25 0.60 12.90% 423.15
Previous Close 4.65
Open 5.25
High 5.25
Low 5.25
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 2.75
Offer Price 8.40
Bid Quantity 4,800
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
28-11-2019
OPTSTK
CE 450.00
14.00 0.00 0.00% 414.40
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 10.05
Offer Price 16.60
Bid Quantity 12,000
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
28-11-2019
OPTSTK
CE 470.00
16.25 0.00 0.00% 412.15
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 5.55
Offer Price 10.75
Bid Quantity 4,800
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
28-11-2019
OPTSTK
CE 480.00
6.65 -6.30 -48.65% 421.75
Previous Close 12.95
Open 6.65
High 6.65
Low 6.65
Vol 1,200
Open Interest (OI) 2,400
Change in OI 0
Bid Price 4.05
Offer Price 9.70
Bid Quantity 2,400
Offer Quantity 16,800

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