Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
451.00
Change Change %
-0.45 -0.10%

Updated:20 Oct, 2020, 12:04 PM IST

BSE
450.85
Change Change %
-0.70 -0.16%

Updated:20 Oct, 2020, 12:12 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE550.00
0.40 0.05 14.29% 450.60
Previous Close 0.35
Open 0.05
High 0.40
Low 0.05
Vol 10,500
Open Interest (OI) 69,000
Change in OI -4,500
Bid Price 0.20
Offer Price 0.40
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE470.00
24.35 1.35 5.87% 426.65
Previous Close 23.00
Open 24.35
High 24.35
Low 24.35
Vol 1,500
Open Interest (OI) 19,500
Change in OI 0
Bid Price 22.05
Offer Price 26.00
Bid Quantity 7,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE450.00
12.80 0.30 2.40% 438.20
Previous Close 12.50
Open 12.50
High 13.00
Low 11.20
Vol 75,000
Open Interest (OI) 1,95,000
Change in OI -3,000
Bid Price 12.00
Offer Price 12.65
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE460.00
17.10 0.30 1.79% 433.90
Previous Close 16.80
Open 16.95
High 17.15
Low 16.95
Vol 4,500
Open Interest (OI) 70,500
Change in OI 0
Bid Price 16.75
Offer Price 18.85
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE410.00
52.00 0.00 0.00% 399.00
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 40.30
Offer Price 49.30
Bid Quantity 3,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE400.00
55.85 0.00 0.00% 395.15
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 44.10
Offer Price 58.40
Bid Quantity 3,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE500.00
39.95 0.00 0.00% 411.05
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 44.20
Offer Price 57.90
Bid Quantity 10,500
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE420.00
42.00 0.00 0.00% 409.00
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 30.00
Offer Price 40.40
Bid Quantity 10,500
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE430.00
5.25 -0.05 -0.94% 445.75
Previous Close 5.30
Open 5.50
High 5.50
Low 4.60
Vol 10,500
Open Interest (OI) 72,000
Change in OI -4,500
Bid Price 4.85
Offer Price 5.30
Bid Quantity 1,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE480.00
31.35 -0.30 -0.95% 419.65
Previous Close 31.65
Open 31.30
High 31.35
Low 31.30
Vol 3,000
Open Interest (OI) 22,500
Change in OI -3,000
Bid Price 32.30
Offer Price 34.95
Bid Quantity 1,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE440.00
8.25 -0.35 -4.07% 442.75
Previous Close 8.60
Open 9.35
High 15.10
Low 7.20
Vol 73,500
Open Interest (OI) 1,23,000
Change in OI 18,000
Bid Price 7.90
Offer Price 8.25
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
3.10 -0.30 -8.82% 447.90
Previous Close 3.40
Open 3.00
High 3.25
Low 2.90
Vol 15,000
Open Interest (OI) 79,500
Change in OI -3,000
Bid Price 2.90
Offer Price 3.10
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE520.00
1.00 -0.10 -9.09% 450.00
Previous Close 1.10
Open 0.75
High 1.00
Low 0.50
Vol 7,500
Open Interest (OI) 78,000
Change in OI -1,500
Bid Price 0.80
Offer Price 0.95
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE440.00
19.50 -2.25 -10.34% 431.50
Previous Close 21.75
Open 21.10
High 22.80
Low 19.45
Vol 12,000
Open Interest (OI) 28,500
Change in OI -1,500
Bid Price 17.05
Offer Price 20.65
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE450.00
12.90 -2.85 -18.10% 438.10
Previous Close 15.75
Open 15.15
High 15.40
Low 12.90
Vol 55,500
Open Interest (OI) 1,00,500
Change in OI 16,500
Bid Price 12.50
Offer Price 13.75
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
6.10 -1.55 -20.26% 444.90
Previous Close 7.65
Open 6.25
High 8.00
Low 5.85
Vol 1,08,000
Open Interest (OI) 1,69,500
Change in OI -13,500
Bid Price 5.90
Offer Price 6.15
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE460.00
8.60 -2.45 -22.17% 442.40
Previous Close 11.05
Open 8.35
High 11.95
Low 8.35
Vol 3,16,500
Open Interest (OI) 2,56,500
Change in OI -15,000
Bid Price 8.50
Offer Price 8.85
Bid Quantity 4,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE490.00
2.75 -0.90 -24.66% 448.25
Previous Close 3.65
Open 3.40
High 3.65
Low 2.70
Vol 24,000
Open Interest (OI) 69,000
Change in OI 0
Bid Price 2.65
Offer Price 2.85
Bid Quantity 3,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE480.00
3.95 -1.35 -25.47% 447.05
Previous Close 5.30
Open 3.35
High 5.50
Low 3.15
Vol 84,000
Open Interest (OI) 2,10,000
Change in OI -15,000
Bid Price 3.90
Offer Price 4.15
Bid Quantity 1,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE500.00
1.90 -0.65 -25.49% 449.10
Previous Close 2.55
Open 2.40
High 2.60
Low 1.90
Vol 75,000
Open Interest (OI) 4,12,500
Change in OI 7,500
Bid Price 1.80
Offer Price 1.95
Bid Quantity 3,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE400.00
1.15 -0.40 -25.81% 449.85
Previous Close 1.55
Open 1.30
High 1.30
Low 1.15
Vol 7,500
Open Interest (OI) 97,500
Change in OI -6,000
Bid Price 1.00
Offer Price 1.20
Bid Quantity 1,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE510.00
1.30 -0.50 -27.78% 449.70
Previous Close 1.80
Open 1.30
High 1.30
Low 1.30
Vol 1,500
Open Interest (OI) 72,000
Change in OI 0
Bid Price 1.10
Offer Price 1.70
Bid Quantity 7,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE410.00
1.45 -0.85 -36.96% 449.55
Previous Close 2.30
Open 1.45
High 1.45
Low 1.45
Vol 1,500
Open Interest (OI) 31,500
Change in OI 1,500
Bid Price 1.60
Offer Price 2.10
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
0.35 -0.50 -58.82% 450.65
Previous Close 0.85
Open 0.35
High 0.35
Low 0.35
Vol 1,500
Open Interest (OI) 7,500
Change in OI 1,500
Bid Price 0.30
Offer Price 0.70
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
26-11-2020
OPTSTK
PE400.00
6.90 0.00 0.00% 444.10
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 3.50
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
26-11-2020
OPTSTK
PE450.00
29.80 0.00 0.00% 421.20
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 17.55
Offer Price 0.00
Bid Quantity 4,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
26-11-2020
OPTSTK
CE500.00
12.75 0.00 0.00% 438.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,500
Change in OI 0
Bid Price 8.90
Offer Price 13.45
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
26-11-2020
OPTSTK
CE470.00
21.75 0.00 0.00% 429.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,000
Change in OI 0
Bid Price 17.25
Offer Price 20.55
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
26-11-2020
OPTSTK
PE440.00
22.00 0.00 0.00% 429.00
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 13.20
Offer Price 0.00
Bid Quantity 4,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
26-11-2020
OPTSTK
PE420.00
13.00 0.00 0.00% 438.00
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 12.25
Offer Price 16.00
Bid Quantity 4,500
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