Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
460.05
Change Change %
-8.50 -1.81%

Updated:28 Oct, 2020, 15:59 PM IST

BSE
459.50
Change Change %
-9.25 -1.97%

Updated:28 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE470.00
12.40 5.85 89.31% 447.65
Previous Close 6.55
Open 3.95
High 12.40
Low 1.75
Vol 1,96,500
Open Interest (OI) 22,500
Change in OI -46,500
Bid Price 11.50
Offer Price 14.30
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
4.35 2.00 85.11% 455.70
Previous Close 2.35
Open 0.80
High 4.95
Low 0.35
Vol 4,29,000
Open Interest (OI) 85,500
Change in OI 12,000
Bid Price 3.55
Offer Price 5.20
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
22.35 8.80 64.94% 437.70
Previous Close 13.55
Open 10.30
High 22.35
Low 5.00
Vol 31,500
Open Interest (OI) 81,000
Change in OI -7,500
Bid Price 18.65
Offer Price 35.80
Bid Quantity 3,000
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE330.00
0.10 0.00 0.00% 459.95
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 0.05
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE410.00
52.00 0.00 0.00% 408.05
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 40.75
Offer Price 59.35
Bid Quantity 4,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE410.00
0.20 0.00 0.00% 459.85
Previous Close 0.20
Open 0.10
High 0.20
Low 0.10
Vol 6,000
Open Interest (OI) 24,000
Change in OI 1,500
Bid Price 0.05
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
CE430.00
52.00 0.00 0.00% 408.05
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 20.95
Offer Price 36.10
Bid Quantity 3,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE400.00
55.85 0.00 0.00% 404.20
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 51.00
Offer Price 69.35
Bid Quantity 4,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE500.00
11.50 0.00 0.00% 448.55
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 33.50
Offer Price 43.60
Bid Quantity 3,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE420.00
42.00 0.00 0.00% 418.05
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 30.15
Offer Price 45.55
Bid Quantity 34,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE420.00
0.20 0.00 0.00% 459.85
Previous Close 0.20
Open 0.20
High 0.20
Low 0.10
Vol 18,000
Open Interest (OI) 66,000
Change in OI -7,500
Bid Price 0.10
Offer Price 0.15
Bid Quantity 9,000
Offer Quantity 19,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE550.00
0.05 0.00 0.00% 460.00
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 7,500
Open Interest (OI) 51,000
Change in OI -7,500
Bid Price 0.05
Offer Price 0.10
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE490.00
20.30 -0.05 -0.25% 439.75
Previous Close 20.35
Open 17.40
High 20.30
Low 13.40
Vol 18,000
Open Interest (OI) 27,000
Change in OI 6,000
Bid Price 23.70
Offer Price 49.85
Bid Quantity 3,000
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE440.00
0.65 -0.10 -13.33% 459.40
Previous Close 0.75
Open 0.30
High 1.50
Low 0.10
Vol 1,68,000
Open Interest (OI) 93,000
Change in OI -30,000
Bid Price 0.35
Offer Price 0.65
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE450.00
0.90 -0.15 -14.29% 459.15
Previous Close 1.05
Open 1.00
High 1.70
Low 0.15
Vol 4,47,000
Open Interest (OI) 99,000
Change in OI -24,000
Bid Price 0.90
Offer Price 1.30
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
0.20 -0.05 -20.00% 459.85
Previous Close 0.25
Open 0.35
High 0.50
Low 0.10
Vol 45,000
Open Interest (OI) 64,500
Change in OI -22,500
Bid Price 0.15
Offer Price 0.60
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE440.00
22.60 -11.40 -33.53% 437.45
Previous Close 34.00
Open 36.00
High 46.00
Low 22.60
Vol 84,000
Open Interest (OI) 31,500
Change in OI 6,000
Bid Price 16.95
Offer Price 24.45
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE430.00
0.25 -0.15 -37.50% 459.80
Previous Close 0.40
Open 0.45
High 0.45
Low 0.20
Vol 15,000
Open Interest (OI) 51,000
Change in OI 0
Bid Price 0.15
Offer Price 0.45
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE530.00
0.10 -0.15 -60.00% 459.95
Previous Close 0.25
Open 0.35
High 0.35
Low 0.10
Vol 6,000
Open Interest (OI) 18,000
Change in OI -6,000
Bid Price 0.00
Offer Price 1.85
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE450.00
13.05 -20.95 -61.62% 447.00
Previous Close 34.00
Open 23.70
High 32.65
Low 11.25
Vol 94,500
Open Interest (OI) 31,500
Change in OI 0
Bid Price 8.60
Offer Price 16.45
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
0.20 -0.35 -63.64% 459.85
Previous Close 0.55
Open 0.30
High 1.10
Low 0.20
Vol 1,26,000
Open Interest (OI) 1,03,500
Change in OI -36,000
Bid Price 0.15
Offer Price 0.30
Bid Quantity 3,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE470.00
1.80 -3.45 -65.71% 458.25
Previous Close 5.25
Open 6.60
High 14.20
Low 1.25
Vol 1,50,000
Open Interest (OI) 64,500
Change in OI -1,500
Bid Price 1.30
Offer Price 2.15
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
0.45 -1.20 -72.73% 459.60
Previous Close 1.65
Open 1.30
High 4.70
Low 0.25
Vol 4,59,000
Open Interest (OI) 91,500
Change in OI -30,000
Bid Price 0.20
Offer Price 0.55
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE400.00
0.05 -0.15 -75.00% 460.00
Previous Close 0.20
Open 0.05
High 0.05
Low 0.05
Vol 10,500
Open Interest (OI) 61,500
Change in OI -10,500
Bid Price 0.00
Offer Price 2.30
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE500.00
0.20 -0.60 -75.00% 459.85
Previous Close 0.80
Open 0.80
High 2.25
Low 0.15
Vol 4,15,500
Open Interest (OI) 2,11,500
Change in OI -1,30,500
Bid Price 0.10
Offer Price 0.40
Bid Quantity 21,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE460.00
2.65 -10.35 -79.62% 457.40
Previous Close 13.00
Open 15.40
High 23.00
Low 2.65
Vol 2,70,000
Open Interest (OI) 76,500
Change in OI 0
Bid Price 2.70
Offer Price 4.95
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
0.05 -0.20 -80.00% 460.00
Previous Close 0.25
Open 0.20
High 0.30
Low 0.05
Vol 18,000
Open Interest (OI) 7,500
Change in OI -13,500
Bid Price 0.05
Offer Price 0.30
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE480.00
0.35 -2.25 -86.54% 459.70
Previous Close 2.60
Open 3.00
High 8.50
Low 0.25
Vol 7,89,000
Open Interest (OI) 1,44,000
Change in OI -36,000
Bid Price 0.30
Offer Price 0.50
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
26-11-2020
OPTSTK
PE420.00
8.00 4.45 125.35% 452.05
Previous Close 3.55
Open 8.00
High 8.00
Low 8.00
Vol 1,500
Open Interest (OI) 7,500
Change in OI 0
Bid Price 5.05
Offer Price 25.25
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
26-11-2020
OPTSTK
PE450.00
21.30 6.30 42.00% 438.75
Previous Close 15.00
Open 16.15
High 23.60
Low 16.15
Vol 22,500
Open Interest (OI) 25,500
Change in OI 15,000
Bid Price 19.30
Offer Price 26.20
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
26-11-2020
OPTSTK
PE400.00
7.00 2.00 40.00% 453.05
Previous Close 5.00
Open 5.00
High 7.00
Low 5.00
Vol 4,500
Open Interest (OI) 4,500
Change in OI -1,500
Bid Price 4.15
Offer Price 9.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
26-11-2020
OPTSTK
PE460.00
25.00 5.00 25.00% 435.05
Previous Close 20.00
Open 23.20
High 25.00
Low 23.20
Vol 6,000
Open Interest (OI) 4,500
Change in OI 0
Bid Price 23.30
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
PE440.00
10.10 0.10 1.00% 449.95
Previous Close 10.00
Open 10.10
High 10.10
Low 10.10
Vol 1,500
Open Interest (OI) 4,500
Change in OI 0
Bid Price 15.00
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
CE520.00
10.00 0.05 0.50% 450.05
Previous Close 9.95
Open 10.00
High 12.90
Low 9.80
Vol 54,000
Open Interest (OI) 42,000
Change in OI 39,000
Bid Price 5.55
Offer Price 12.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
26-11-2020
OPTSTK
PE430.00
12.00 0.00 0.00% 448.05
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
26-11-2020
OPTSTK
CE480.00
20.00 -2.00 -9.09% 440.05
Previous Close 22.00
Open 23.00
High 24.90
Low 18.80
Vol 27,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 16.45
Offer Price 20.25
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
26-11-2020
OPTSTK
CE500.00
12.50 -2.85 -18.57% 447.55
Previous Close 15.35
Open 17.95
High 18.85
Low 12.50
Vol 6,72,000
Open Interest (OI) 2,29,500
Change in OI 72,000
Bid Price 12.20
Offer Price 12.70
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
26-11-2020
OPTSTK
CE530.00
9.20 -2.15 -18.94% 450.85
Previous Close 11.35
Open 9.20
High 9.20
Low 9.10
Vol 4,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.20
Offer Price 15.30
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
26-11-2020
OPTSTK
CE510.00
11.20 -3.80 -25.33% 448.85
Previous Close 15.00
Open 13.00
High 13.00
Low 10.95
Vol 13,500
Open Interest (OI) 10,500
Change in OI 0
Bid Price 9.45
Offer Price 14.55
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
26-11-2020
OPTSTK
CE470.00
20.05 -9.90 -33.06% 440.00
Previous Close 29.95
Open 28.60
High 28.60
Low 20.05
Vol 30,000
Open Interest (OI) 30,000
Change in OI 4,500
Bid Price 20.60
Offer Price 23.20
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
26-11-2020
OPTSTK
PE470.00
19.90 -24.90 -55.58% 440.15
Previous Close 44.80
Open 19.90
High 19.90
Low 19.90
Vol 1,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 11.00
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0

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