Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
383.80
Change Change %
-6.05 -1.55%

Updated:22 Aug, 2019, 15:59 PM IST

BSE
383.20
Change Change %
-6.40 -1.64%

Updated:22 Aug, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
PE 360.00
1.45 0.05 3.57% 382.35
Previous Close 1.40
Open 1.60
High 2.10
Low 1.30
Vol 38,400
Open Interest (OI) 27,600
Change in OI -1,200
Bid Price 0.40
Offer Price 1.65
Bid Quantity 13,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
CE 450.00
0.25 0.00 0.00% 383.55
Previous Close 0.25
Open 0.30
High 0.30
Low 0.25
Vol 9,600
Open Interest (OI) 80,400
Change in OI -2,400
Bid Price 0.25
Offer Price 0.35
Bid Quantity 9,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
PE 450.00
52.40 0.00 0.00% 331.40
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 64.45
Offer Price 69.30
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
PE 410.00
28.00 0.00 0.00% 355.80
Previous Close 28.00
Open 28.00
High 28.55
Low 26.35
Vol 6,000
Open Interest (OI) 27,600
Change in OI -6,000
Bid Price 26.80
Offer Price 29.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
PE 540.00
120.00 0.00 0.00% 263.80
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 134.25
Offer Price 179.45
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
PE 670.00
240.00 0.00 0.00% 143.80
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 244.70
Offer Price 322.55
Bid Quantity 30,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
CE 430.00
0.50 0.00 0.00% 383.30
Previous Close 0.50
Open 0.10
High 0.50
Low 0.10
Vol 46,800
Open Interest (OI) 82,800
Change in OI -9,600
Bid Price 0.10
Offer Price 0.90
Bid Quantity 8,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
PE 430.00
46.30 0.00 0.00% 337.50
Previous Close 46.30
Open 46.20
High 48.20
Low 44.05
Vol 8,400
Open Interest (OI) 12,000
Change in OI -1,200
Bid Price 44.40
Offer Price 49.35
Bid Quantity 2,400
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
CE 490.00
0.45 0.00 0.00% 383.35
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 2.05
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
PE 490.00
58.35 0.00 0.00% 325.45
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 91.75
Offer Price 121.70
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
CE 370.00
21.30 0.00 0.00% 362.50
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 13.45
Offer Price 18.90
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
PE 620.00
185.00 0.00 0.00% 198.80
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 200.75
Offer Price 272.45
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
CE 440.00
0.30 0.00 0.00% 383.50
Previous Close 0.30
Open 0.50
High 0.50
Low 0.30
Vol 12,000
Open Interest (OI) 1,11,600
Change in OI -4,800
Bid Price 0.15
Offer Price 0.50
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
PE 440.00
54.10 0.00 0.00% 329.70
Previous Close 54.10
Open 54.10
High 54.10
Low 54.10
Vol 3,600
Open Interest (OI) 27,600
Change in OI 0
Bid Price 53.85
Offer Price 58.55
Bid Quantity 4,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
PE 330.00
1.80 0.00 0.00% 382.00
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 1.90
Bid Quantity 1,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
CE 460.00
0.40 0.00 0.00% 383.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 46,800
Change in OI 0
Bid Price 0.05
Offer Price 0.90
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
PE 460.00
45.20 0.00 0.00% 338.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,400
Change in OI 0
Bid Price 68.00
Offer Price 87.75
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
CE 520.00
1.75 0.00 0.00% 382.05
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 0.00
Offer Price 2.00
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
PE 520.00
91.50 0.00 0.00% 292.30
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 116.45
Offer Price 156.35
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
CE 470.00
0.45 0.00 0.00% 383.35
Previous Close 0.45
Open 0.45
High 0.45
Low 0.45
Vol 2,400
Open Interest (OI) 27,600
Change in OI -2,400
Bid Price 0.05
Offer Price 0.35
Bid Quantity 8,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
PE 470.00
45.80 0.00 0.00% 338.00
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 76.05
Offer Price 99.30
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
PE 590.00
157.20 0.00 0.00% 226.60
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 174.50
Offer Price 237.20
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
PE 580.00
156.00 0.00 0.00% 227.80
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 170.45
Offer Price 225.65
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
PE 340.00
0.95 0.00 0.00% 382.85
Previous Close 0.95
Open 0.95
High 0.95
Low 0.95
Vol 1,200
Open Interest (OI) 3,600
Change in OI -1,200
Bid Price 0.20
Offer Price 1.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
PE 400.00
18.30 0.00 0.00% 365.50
Previous Close 18.30
Open 17.30
High 20.30
Low 17.30
Vol 8,400
Open Interest (OI) 24,000
Change in OI -3,600
Bid Price 16.40
Offer Price 20.00
Bid Quantity 6,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
CE 500.00
0.25 0.00 0.00% 383.55
Previous Close 0.25
Open 0.25
High 0.25
Low 0.25
Vol 4,800
Open Interest (OI) 16,800
Change in OI -4,800
Bid Price 0.25
Offer Price 1.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
PE 500.00
66.80 0.00 0.00% 317.00
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 102.00
Offer Price 133.25
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
CE 420.00
0.65 0.00 0.00% 383.15
Previous Close 0.65
Open 1.15
High 1.15
Low 0.65
Vol 50,400
Open Interest (OI) 1,02,000
Change in OI -6,000
Bid Price 0.55
Offer Price 1.10
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
PE 420.00
39.00 0.00 0.00% 344.80
Previous Close 39.00
Open 39.00
High 39.00
Low 39.00
Vol 1,200
Open Interest (OI) 52,800
Change in OI -1,200
Bid Price 35.25
Offer Price 38.85
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
CE 650.00
2.80 0.00 0.00% 381.00
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 1.00
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
CE 530.00
2.90 0.00 0.00% 380.90
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
PE 530.00
145.00 0.00 0.00% 238.80
Previous Close 145.00
Open 145.00
High 145.00
Low 145.00
Vol 2,400
Open Interest (OI) 1,200
Change in OI 0
Bid Price 126.70
Offer Price 167.90
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
CE 480.00
0.20 0.00 0.00% 383.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 55,200
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
PE 480.00
64.80 0.00 0.00% 319.00
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 82.95
Offer Price 110.85
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
PE 600.00
163.00 0.00 0.00% 220.80
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 183.05
Offer Price 248.75
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
PE 550.00
119.05 0.00 0.00% 264.75
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 143.60
Offer Price 191.00
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
CE 510.00
0.05 0.00 0.00% 383.75
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
PE 350.00
0.70 0.00 0.00% 383.10
Previous Close 0.70
Open 1.00
High 1.20
Low 0.70
Vol 16,800
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.15
Offer Price 2.00
Bid Quantity 4,800
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
CE 390.00
4.80 -0.10 -2.04% 379.00
Previous Close 4.90
Open 6.00
High 6.30
Low 4.25
Vol 54,000
Open Interest (OI) 39,600
Change in OI 6,000
Bid Price 4.10
Offer Price 5.15
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
PE 390.00
11.05 -0.30 -2.64% 372.75
Previous Close 11.35
Open 11.90
High 14.75
Low 10.00
Vol 66,000
Open Interest (OI) 55,200
Change in OI -14,400
Bid Price 9.30
Offer Price 11.90
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
PE 380.00
6.00 -0.20 -3.23% 377.80
Previous Close 6.20
Open 4.30
High 8.45
Low 4.30
Vol 1,27,200
Open Interest (OI) 63,600
Change in OI 3,600
Bid Price 4.25
Offer Price 6.95
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
CE 410.00
1.20 -0.05 -4.00% 382.60
Previous Close 1.25
Open 1.85
High 1.85
Low 1.20
Vol 60,000
Open Interest (OI) 69,600
Change in OI -12,000
Bid Price 1.20
Offer Price 1.65
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
PE 370.00
2.95 -0.15 -4.84% 380.85
Previous Close 3.10
Open 3.65
High 4.40
Low 2.75
Vol 75,600
Open Interest (OI) 49,200
Change in OI 10,800
Bid Price 2.90
Offer Price 3.30
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
CE 380.00
9.25 -0.55 -5.61% 374.55
Previous Close 9.80
Open 10.55
High 11.35
Low 8.20
Vol 40,800
Open Interest (OI) 25,200
Change in OI 18,000
Bid Price 7.90
Offer Price 9.85
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
CE 400.00
2.15 -0.15 -6.52% 381.65
Previous Close 2.30
Open 3.85
High 3.85
Low 1.85
Vol 1,03,200
Open Interest (OI) 1,03,200
Change in OI -7,200
Bid Price 1.50
Offer Price 2.20
Bid Quantity 6,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
26-09-2019
OPTSTK
PE 370.00
10.50 0.00 0.00% 373.30
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 9.35
Offer Price 13.10
Bid Quantity 19,200
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
26-09-2019
OPTSTK
PE 330.00
1.75 0.00 0.00% 382.05
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 0.90
Offer Price 3.50
Bid Quantity 19,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
26-09-2019
OPTSTK
PE 410.00
27.35 0.00 0.00% 356.45
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 31.25
Offer Price 36.45
Bid Quantity 19,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
26-09-2019
OPTSTK
CE 470.00
2.50 0.00 0.00% 381.30
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 0.10
Offer Price 2.45
Bid Quantity 7,200
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
26-09-2019
OPTSTK
CE 440.00
6.55 0.00 0.00% 377.25
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 1.20
Offer Price 4.45
Bid Quantity 19,200
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
26-09-2019
OPTSTK
CE 420.00
4.15 0.00 0.00% 379.65
Previous Close 4.15
Open 4.15
High 4.15
Low 4.15
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 4.20
Offer Price 7.10
Bid Quantity 14,400
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
26-09-2019
OPTSTK
PE 480.00
93.00 0.00 0.00% 290.80
Previous Close 93.00
Open 93.00
High 93.00
Low 93.00
Vol 2,400
Open Interest (OI) 2,400
Change in OI 0
Bid Price 94.35
Offer Price 99.55
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
26-09-2019
OPTSTK
PE 390.00
23.65 0.00 0.00% 360.15
Previous Close 23.65
Open 22.00
High 23.65
Low 20.80
Vol 4,800
Open Interest (OI) 6,000
Change in OI -1,200
Bid Price 19.15
Offer Price 22.80
Bid Quantity 1,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
26-09-2019
OPTSTK
CE 380.00
18.00 0.00 0.00% 365.80
Previous Close 18.00
Open 18.00
High 18.00
Low 18.00
Vol 1,200
Open Interest (OI) 0
Change in OI 0
Bid Price 19.40
Offer Price 20.30
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
26-09-2019
OPTSTK
PE 380.00
17.55 0.00 0.00% 366.25
Previous Close 17.55
Open 17.55
High 17.55
Low 17.55
Vol 1,200
Open Interest (OI) 18,000
Change in OI 0
Bid Price 14.05
Offer Price 16.95
Bid Quantity 1,200
Offer Quantity 2,400

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