Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
463.60
Change Change %
-2.10 -0.45%

Updated:17 Jul, 2019, 11:29 AM IST

BSE
462.30
Change Change %
-3.35 -0.72%

Updated:17 Jul, 2019, 11:39 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
CE 450.00
26.00 10.60 68.83% 437.60
Previous Close 15.40
Open 24.70
High 26.00
Low 24.70
Vol 3,600
Open Interest (OI) 36,000
Change in OI 1,200
Bid Price 15.60
Offer Price 19.90
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 460.00
7.65 1.70 28.57% 455.95
Previous Close 5.95
Open 5.70
High 7.65
Low 3.65
Vol 98,400
Open Interest (OI) 69,600
Change in OI 4,800
Bid Price 7.40
Offer Price 7.90
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
CE 520.00
0.25 0.05 25.00% 463.35
Previous Close 0.20
Open 0.25
High 0.25
Low 0.25
Vol 1,200
Open Interest (OI) 42,000
Change in OI 0
Bid Price 0.15
Offer Price 0.60
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 420.00
0.80 0.15 23.08% 462.80
Previous Close 0.65
Open 0.90
High 0.90
Low 0.80
Vol 7,200
Open Interest (OI) 33,600
Change in OI -6,000
Bid Price 0.40
Offer Price 0.75
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 450.00
4.25 0.75 21.43% 459.35
Previous Close 3.50
Open 2.90
High 4.25
Low 2.00
Vol 64,800
Open Interest (OI) 70,800
Change in OI 8,400
Bid Price 4.20
Offer Price 4.40
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 470.00
12.00 1.70 16.50% 451.60
Previous Close 10.30
Open 10.05
High 12.35
Low 6.75
Vol 40,800
Open Interest (OI) 24,000
Change in OI 4,800
Bid Price 12.75
Offer Price 13.70
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
CE 430.00
35.50 2.10 6.29% 428.10
Previous Close 33.40
Open 35.50
High 35.50
Low 35.50
Vol 1,200
Open Interest (OI) 10,800
Change in OI 0
Bid Price 32.45
Offer Price 35.05
Bid Quantity 2,400
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
CE 500.00
1.05 0.05 5.00% 462.55
Previous Close 1.00
Open 1.15
High 1.70
Low 1.05
Vol 34,800
Open Interest (OI) 2,29,200
Change in OI 0
Bid Price 0.85
Offer Price 1.05
Bid Quantity 4,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 560.00
103.50 0.00 0.00% 360.10
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 91.00
Offer Price 114.90
Bid Quantity 2,400
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 590.00
140.85 0.00 0.00% 322.75
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 105.80
Offer Price 139.50
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 580.00
114.00 0.00 0.00% 349.60
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 114.30
Offer Price 119.30
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 640.00
175.00 0.00 0.00% 288.60
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 149.35
Offer Price 200.15
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 490.00
31.00 0.00 0.00% 432.60
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 27.95
Offer Price 29.85
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 380.00
1.00 0.00 0.00% 462.60
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 0.00
Offer Price 1.00
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 400.00
1.00 0.00 0.00% 462.60
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 0.20
Offer Price 1.45
Bid Quantity 1,200
Offer Quantity 15,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 500.00
56.40 0.00 0.00% 407.20
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 37.20
Offer Price 39.05
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 620.00
158.00 0.00 0.00% 305.60
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 153.90
Offer Price 159.95
Bid Quantity 8,400
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
CE 440.00
24.40 0.00 0.00% 439.20
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 23.70
Offer Price 26.15
Bid Quantity 2,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 440.00
2.00 0.00 0.00% 461.60
Previous Close 2.00
Open 1.65
High 2.00
Low 1.65
Vol 3,600
Open Interest (OI) 81,600
Change in OI 2,400
Bid Price 2.10
Offer Price 2.35
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
CE 420.00
41.65 0.00 0.00% 421.95
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 41.05
Offer Price 45.40
Bid Quantity 9,600
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 680.00
221.00 0.00 0.00% 242.60
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 213.70
Offer Price 219.00
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
CE 530.00
0.50 0.00 0.00% 463.10
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 0.05
Offer Price 0.55
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 530.00
74.90 0.00 0.00% 388.70
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 55.65
Offer Price 77.00
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 600.00
140.00 0.00 0.00% 323.60
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 114.35
Offer Price 150.45
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
CE 550.00
0.30 0.00 0.00% 463.30
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 0.00
Offer Price 3.00
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 550.00
91.00 0.00 0.00% 372.60
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 73.75
Offer Price 100.35
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
CE 510.00
0.50 0.00 0.00% 463.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 48,000
Change in OI 0
Bid Price 0.50
Offer Price 0.95
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
CE 480.00
3.80 -0.15 -3.80% 459.80
Previous Close 3.95
Open 3.40
High 6.45
Low 3.40
Vol 1,94,400
Open Interest (OI) 1,83,600
Change in OI 31,200
Bid Price 3.45
Offer Price 3.65
Bid Quantity 2,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
CE 490.00
1.80 -0.10 -5.26% 461.80
Previous Close 1.90
Open 2.50
High 3.40
Low 1.80
Vol 64,800
Open Interest (OI) 1,09,200
Change in OI 2,400
Bid Price 1.70
Offer Price 1.85
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 410.00
0.70 -0.05 -6.67% 462.90
Previous Close 0.75
Open 0.70
High 0.70
Low 0.70
Vol 1,200
Open Interest (OI) 10,800
Change in OI -1,200
Bid Price 0.00
Offer Price 0.70
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 430.00
1.25 -0.10 -7.41% 462.35
Previous Close 1.35
Open 0.75
High 1.25
Low 0.65
Vol 10,800
Open Interest (OI) 50,400
Change in OI -1,200
Bid Price 1.10
Offer Price 1.35
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
CE 460.00
10.60 -2.20 -17.19% 453.00
Previous Close 12.80
Open 14.00
High 17.65
Low 10.40
Vol 48,000
Open Interest (OI) 1,00,800
Change in OI -4,800
Bid Price 10.20
Offer Price 10.70
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 540.00
70.00 -15.50 -18.13% 393.60
Previous Close 85.50
Open 70.00
High 70.00
Low 70.00
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 73.30
Offer Price 86.60
Bid Quantity 2,400
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
CE 470.00
6.20 -1.40 -18.42% 457.40
Previous Close 7.60
Open 8.25
High 11.35
Low 6.20
Vol 2,22,000
Open Interest (OI) 1,18,800
Change in OI -2,400
Bid Price 6.15
Offer Price 6.40
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 520.00
47.00 -11.05 -19.04% 416.60
Previous Close 58.05
Open 47.00
High 47.00
Low 47.00
Vol 1,200
Open Interest (OI) 3,600
Change in OI 0
Bid Price 50.85
Offer Price 65.30
Bid Quantity 24,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 480.00
12.50 -12.90 -50.79% 451.10
Previous Close 25.40
Open 12.50
High 12.50
Low 12.50
Vol 1,200
Open Interest (OI) 38,400
Change in OI 0
Bid Price 17.85
Offer Price 22.70
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
PE 450.00
11.50 0.00 0.00% 452.10
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 12.05
Offer Price 14.65
Bid Quantity 16,800
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
CE 500.00
7.00 0.00 0.00% 456.60
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 5.90
Offer Price 8.30
Bid Quantity 12,000
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
PE 470.00
23.00 0.00 0.00% 440.60
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 22.20
Offer Price 24.60
Bid Quantity 12,000
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
CE 520.00
3.50 0.00 0.00% 460.10
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 2.95
Offer Price 5.30
Bid Quantity 9,600
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
PE 440.00
10.00 0.00 0.00% 453.60
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 8.25
Offer Price 11.20
Bid Quantity 19,200
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
CE 530.00
2.90 0.00 0.00% 460.70
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 2.20
Offer Price 4.45
Bid Quantity 2,400
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
PE 580.00
110.95 0.00 0.00% 352.65
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 114.20
Offer Price 119.35
Bid Quantity 19,200
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
PE 480.00
28.00 0.00 0.00% 435.60
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 27.95
Offer Price 30.95
Bid Quantity 19,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
CE 510.00
9.45 0.00 0.00% 454.15
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 4.20
Offer Price 6.65
Bid Quantity 12,000
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
PE 430.00
7.00 0.00 0.00% 456.60
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 5.90
Offer Price 8.15
Bid Quantity 9,600
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
PE 540.00
70.00 -11.35 -13.95% 393.60
Previous Close 81.35
Open 70.00
High 70.00
Low 70.00
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 73.60
Offer Price 0.00
Bid Quantity 19,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
PE 460.00
15.00 -17.85 -54.34% 448.60
Previous Close 32.85
Open 15.00
High 15.00
Low 15.00
Vol 1,200
Open Interest (OI) 0
Change in OI 0
Bid Price 16.75
Offer Price 20.00
Bid Quantity 12,000
Offer Quantity 8,400

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