Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
453.65
Change Change %
2.20 0.49%

Updated:20 Oct, 2020, 09:19 AM IST

BSE
452.95
Change Change %
1.40 0.31%

Updated:20 Oct, 2020, 09:26 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE440.00
9.35 0.75 8.72% 444.30
Previous Close 8.60
Open 8.00
High 9.40
Low 6.90
Vol 1,14,000
Open Interest (OI) 1,05,000
Change in OI 0
Bid Price 8.20
Offer Price 17.45
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
3.60 0.20 5.88% 450.05
Previous Close 3.40
Open 4.00
High 4.00
Low 3.00
Vol 31,500
Open Interest (OI) 82,500
Change in OI 0
Bid Price 3.20
Offer Price 3.50
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE430.00
5.45 0.15 2.83% 448.20
Previous Close 5.30
Open 5.05
High 5.45
Low 5.05
Vol 7,500
Open Interest (OI) 76,500
Change in OI 0
Bid Price 5.25
Offer Price 6.85
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
3.75 0.10 2.74% 449.90
Previous Close 3.65
Open 4.40
High 4.50
Low 3.55
Vol 25,500
Open Interest (OI) 69,000
Change in OI 0
Bid Price 3.55
Offer Price 3.80
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
12.70 0.20 1.60% 440.95
Previous Close 12.50
Open 13.35
High 13.50
Low 10.50
Vol 76,500
Open Interest (OI) 1,98,000
Change in OI 0
Bid Price 12.55
Offer Price 19.00
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
21.90 0.15 0.69% 431.75
Previous Close 21.75
Open 23.70
High 23.80
Low 21.60
Vol 13,500
Open Interest (OI) 30,000
Change in OI 0
Bid Price 21.15
Offer Price 22.30
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE330.00
0.10 0.00 0.00% 453.55
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 0.10
Offer Price 0.25
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
16.80 0.00 0.00% 436.85
Previous Close 16.80
Open 16.60
High 17.85
Low 16.60
Vol 9,000
Open Interest (OI) 70,500
Change in OI 0
Bid Price 18.10
Offer Price 21.85
Bid Quantity 1,500
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE410.00
52.00 0.00 0.00% 401.65
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 36.30
Offer Price 52.10
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
2.30 0.00 0.00% 451.35
Previous Close 2.30
Open 2.30
High 2.30
Low 2.30
Vol 3,000
Open Interest (OI) 30,000
Change in OI 0
Bid Price 1.65
Offer Price 3.80
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
1.10 0.00 0.00% 452.55
Previous Close 1.10
Open 1.25
High 1.25
Low 0.90
Vol 9,000
Open Interest (OI) 79,500
Change in OI 0
Bid Price 0.70
Offer Price 1.40
Bid Quantity 6,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE470.00
7.65 0.00 0.00% 446.00
Previous Close 7.65
Open 9.15
High 9.45
Low 7.40
Vol 1,00,500
Open Interest (OI) 1,83,000
Change in OI 0
Bid Price 7.50
Offer Price 7.70
Bid Quantity 1,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE470.00
23.00 0.00 0.00% 430.65
Previous Close 23.00
Open 23.15
High 23.15
Low 23.00
Vol 4,500
Open Interest (OI) 19,500
Change in OI 0
Bid Price 24.20
Offer Price 29.20
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
0.85 0.00 0.00% 452.80
Previous Close 0.85
Open 0.85
High 0.85
Low 0.85
Vol 1,500
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.25
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
CE400.00
55.85 0.00 0.00% 397.80
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 46.35
Offer Price 61.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE400.00
1.55 0.00 0.00% 452.10
Previous Close 1.55
Open 1.25
High 1.55
Low 1.15
Vol 22,500
Open Interest (OI) 1,03,500
Change in OI 0
Bid Price 1.30
Offer Price 1.65
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
2.55 0.00 0.00% 451.10
Previous Close 2.55
Open 3.30
High 3.45
Low 2.35
Vol 1,50,000
Open Interest (OI) 4,05,000
Change in OI 0
Bid Price 2.55
Offer Price 2.75
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE500.00
39.95 0.00 0.00% 413.70
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 40.25
Offer Price 56.25
Bid Quantity 4,500
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% 411.65
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 26.55
Offer Price 43.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE480.00
31.65 0.00 0.00% 422.00
Previous Close 31.65
Open 31.25
High 32.50
Low 31.25
Vol 4,500
Open Interest (OI) 25,500
Change in OI 0
Bid Price 31.45
Offer Price 37.25
Bid Quantity 3,000
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE550.00
0.35 0.00 0.00% 453.30
Previous Close 0.35
Open 0.40
High 0.40
Low 0.35
Vol 4,500
Open Interest (OI) 73,500
Change in OI 0
Bid Price 0.15
Offer Price 0.35
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE510.00
1.80 0.00 0.00% 451.85
Previous Close 1.80
Open 1.90
High 1.90
Low 1.80
Vol 3,000
Open Interest (OI) 72,000
Change in OI 0
Bid Price 1.45
Offer Price 1.80
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
15.65 -0.10 -0.63% 438.00
Previous Close 15.75
Open 16.95
High 18.50
Low 15.30
Vol 75,000
Open Interest (OI) 84,000
Change in OI 0
Bid Price 15.50
Offer Price 17.20
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
5.25 -0.05 -0.94% 448.40
Previous Close 5.30
Open 6.25
High 6.60
Low 5.05
Vol 1,00,500
Open Interest (OI) 2,25,000
Change in OI 0
Bid Price 5.20
Offer Price 5.45
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE460.00
10.80 -0.25 -2.26% 442.85
Previous Close 11.05
Open 13.20
High 13.40
Low 10.50
Vol 4,39,500
Open Interest (OI) 2,71,500
Change in OI 0
Bid Price 10.50
Offer Price 11.20
Bid Quantity 6,000
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% 446.75
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 3.00
Offer Price 0.00
Bid Quantity 3,000
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% 423.85
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 17.65
Offer Price 0.00
Bid Quantity 3,000
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% 440.90
Previous Close 12.75
Open 12.75
High 12.75
Low 12.75
Vol 1,500
Open Interest (OI) 7,500
Change in OI 0
Bid Price 8.50
Offer Price 11.90
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
21.75 0.00 0.00% 431.90
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 0.00
Offer Price 21.00
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
26-11-2020
OPTSTK
PE440.00
22.00 0.00 0.00% 431.65
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 13.30
Offer Price 0.00
Bid Quantity 3,000
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% 440.65
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 6.85
Offer Price 0.00
Bid Quantity 3,000
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