- You are here:
- Home
- Markets
- Market Dashboard
- Bharat Forge Ltd.
- F&O
NSE Symbol: | BSE Code: | ISIN: | Sector:
- Add to Portfolio
- Add to Watchlist
- Add to Alert
- Add to Message
Add to Portfolio
NSE
575.35
Change | Change % |
14.50 | 2.59% |
Updated:20 Apr, 2021, 15:58 PM IST |
BSE
574.70
Change | Change % |
13.70 | 2.44% |
Updated:20 Apr, 2021, 16:00 PM IST |
Expiry Date:
Strike Price:
Option Type:
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BHARATFORG 29-04-2021 |
OPTSTK PE560.00 |
10.00 | 0.70 | 7.53% | 565.35 |
Previous Close 9.30
Open 11.70
High 11.75
Low 6.70
Vol 5,58,000
Open Interest (OI) 43,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BHARATFORG 29-04-2021 |
OPTSTK PE540.00 |
5.10 | 0.20 | 4.08% | 570.25 |
Previous Close 4.90
Open 4.05
High 5.90
Low 3.65
Vol 54,000
Open Interest (OI) 52,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BHARATFORG 29-04-2021 |
OPTSTK PE570.00 |
14.00 | 0.25 | 1.82% | 561.35 |
Previous Close 13.75
Open 13.75
High 16.00
Low 8.95
Vol 88,500
Open Interest (OI) 45,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BHARATFORG 29-04-2021 |
OPTSTK PE460.00 |
0.25 | 0.00 | 0.00% | 575.10 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BHARATFORG 29-04-2021 |
OPTSTK PE520.00 |
5.50 | 0.00 | 0.00% | 569.85 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BHARATFORG 29-04-2021 |
OPTSTK CE690.00 |
7.00 | 0.00 | 0.00% | 568.35 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BHARATFORG 29-04-2021 |
OPTSTK CE660.00 |
1.45 | 0.00 | 0.00% | 573.90 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 49,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BHARATFORG 29-04-2021 |
OPTSTK CE560.00 |
22.50 | 0.00 | 0.00% | 552.85 |
Previous Close 22.50
Open 20.45
High 33.50
Low 20.45
Vol 25,500
Open Interest (OI) 18,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BHARATFORG 29-04-2021 |
OPTSTK PE590.00 |
23.50 | 0.00 | 0.00% | 551.85 |
Previous Close 23.50
Open 21.60
High 23.50
Low 19.85
Vol 6,000
Open Interest (OI) 15,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BHARATFORG 29-04-2021 |
OPTSTK CE640.00 |
2.10 | 0.00 | 0.00% | 573.25 |
Previous Close 2.10
Open 1.55
High 3.50
Low 1.55
Vol 60,000
Open Interest (OI) 2,07,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BHARATFORG 29-04-2021 |
OPTSTK PE640.00 |
34.70 | 0.00 | 0.00% | 540.65 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BHARATFORG 29-04-2021 |
OPTSTK PE610.00 |
29.50 | 0.00 | 0.00% | 545.85 |
Previous Close 29.50
Open 29.50
High 29.50
Low 29.50
Vol 1,500
Open Interest (OI) 22,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BHARATFORG 29-04-2021 |
OPTSTK CE630.00 |
2.50 | 0.00 | 0.00% | 572.85 |
Previous Close 2.50
Open 4.10
High 5.00
Low 1.55
Vol 73,500
Open Interest (OI) 1,54,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BHARATFORG 29-04-2021 |
OPTSTK CE620.00 |
3.40 | 0.00 | 0.00% | 571.95 |
Previous Close 3.40
Open 6.90
High 6.90
Low 2.70
Vol 1,95,000
Open Interest (OI) 1,59,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BHARATFORG 29-04-2021 |
OPTSTK PE620.00 |
38.60 | 0.00 | 0.00% | 536.75 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,500
Change in OI 0
Bid Price 46.25
Offer Price 53.15
Bid Quantity 10,500
Offer Quantity 4,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BHARATFORG 29-04-2021 |
OPTSTK CE750.00 |
6.00 | 0.00 | 0.00% | 569.35 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BHARATFORG 29-04-2021 |
OPTSTK CE650.00 |
1.20 | 0.00 | 0.00% | 574.15 |
Previous Close 1.20
Open 1.90
High 1.90
Low 1.20
Vol 7,500
Open Interest (OI) 1,80,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BHARATFORG 29-04-2021 |
OPTSTK CE680.00 |
0.70 | 0.00 | 0.00% | 574.65 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 58,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BHARATFORG 29-04-2021 |
OPTSTK PE530.00 |
3.55 | 0.00 | 0.00% | 571.80 |
Previous Close 3.55
Open 3.30
High 3.65
Low 2.05
Vol 31,500
Open Interest (OI) 48,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BHARATFORG 29-04-2021 |
OPTSTK CE710.00 |
2.60 | 0.00 | 0.00% | 572.75 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BHARATFORG 29-04-2021 |
OPTSTK PE600.00 |
26.50 | 0.00 | 0.00% | 548.85 |
Previous Close 26.50
Open 28.50
High 28.50
Low 26.50
Vol 13,500
Open Interest (OI) 84,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BHARATFORG 29-04-2021 |
OPTSTK CE550.00 |
23.15 | 0.00 | 0.00% | 552.20 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BHARATFORG 29-04-2021 |
OPTSTK PE510.00 |
3.70 | 0.00 | 0.00% | 571.65 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BHARATFORG 29-04-2021 |
OPTSTK CE700.00 |
0.60 | 0.00 | 0.00% | 574.75 |
Previous Close 0.60
Open 0.30
High 0.60
Low 0.30
Vol 39,000
Open Interest (OI) 67,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BHARATFORG 29-04-2021 |
OPTSTK PE700.00 |
105.00 | 0.00 | 0.00% | 470.35 |
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 124.60
Offer Price 130.95
Bid Quantity 1,500
Offer Quantity 1,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BHARATFORG 29-04-2021 |
OPTSTK PE550.00 |
6.90 | -0.05 | -0.72% | 568.45 |
Previous Close 6.95
Open 8.40
High 8.60
Low 4.90
Vol 2,82,000
Open Interest (OI) 88,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BHARATFORG 29-04-2021 |
OPTSTK PE500.00 |
1.05 | -0.05 | -4.55% | 574.30 |
Previous Close 1.10
Open 0.90
High 1.30
Low 0.90
Vol 15,000
Open Interest (OI) 1,14,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BHARATFORG 29-04-2021 |
OPTSTK CE570.00 |
19.00 | -1.00 | -5.00% | 556.35 |
Previous Close 20.00
Open 23.75
High 26.95
Low 18.55
Vol 13,500
Open Interest (OI) 7,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BHARATFORG 29-04-2021 |
OPTSTK CE670.00 |
0.90 | -0.05 | -5.26% | 574.45 |
Previous Close 0.95
Open 1.00
High 1.00
Low 0.90
Vol 4,500
Open Interest (OI) 34,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BHARATFORG 29-04-2021 |
OPTSTK CE610.00 |
4.50 | -0.30 | -6.25% | 570.85 |
Previous Close 4.80
Open 3.85
High 9.60
Low 3.55
Vol 3,03,000
Open Interest (OI) 67,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BHARATFORG 29-04-2021 |
OPTSTK PE580.00 |
17.30 | -1.25 | -6.74% | 558.05 |
Previous Close 18.55
Open 15.10
High 20.20
Low 12.35
Vol 1,26,000
Open Interest (OI) 69,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BHARATFORG 29-04-2021 |
OPTSTK CE580.00 |
12.15 | -1.00 | -7.60% | 563.20 |
Previous Close 13.15
Open 11.50
High 22.95
Low 10.50
Vol 6,07,500
Open Interest (OI) 64,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BHARATFORG 29-04-2021 |
OPTSTK CE600.00 |
5.40 | -1.55 | -22.30% | 569.95 |
Previous Close 6.95
Open 6.45
High 13.25
Low 5.20
Vol 16,05,000
Open Interest (OI) 2,35,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BHARATFORG 29-04-2021 |
OPTSTK CE590.00 |
7.60 | -2.35 | -23.62% | 567.75 |
Previous Close 9.95
Open 8.00
High 17.80
Low 7.30
Vol 11,26,500
Open Interest (OI) 1,09,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BHARATFORG 27-05-2021 |
OPTSTK PE500.00 |
4.00 | 0.00 | 0.00% | 571.35 |
Previous Close 4.00
Open 4.00
High 4.00
Low 4.00
Vol 1,500
Open Interest (OI) 1,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BHARATFORG 27-05-2021 |
OPTSTK PE540.00 |
27.00 | 0.00 | 0.00% | 548.35 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BHARATFORG 27-05-2021 |
OPTSTK CE660.00 |
19.00 | 0.00 | 0.00% | 556.35 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BHARATFORG 27-05-2021 |
OPTSTK CE560.00 |
45.00 | 0.00 | 0.00% | 530.35 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BHARATFORG 27-05-2021 |
OPTSTK CE650.00 |
8.00 | 0.00 | 0.00% | 567.35 |
Previous Close 8.00
Open 10.00
High 10.30
Low 8.00
Vol 9,000
Open Interest (OI) 7,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BHARATFORG 27-05-2021 |
OPTSTK PE580.00 |
22.10 | 0.00 | 0.00% | 553.25 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BHARATFORG 27-05-2021 |
OPTSTK PE550.00 |
19.90 | 0.00 | 0.00% | 555.45 |
Previous Close 19.90
Open 19.90
High 19.90
Low 19.90
Vol 1,500
Open Interest (OI) 4,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BHARATFORG 27-05-2021 |
OPTSTK CE600.00 |
25.80 | 0.00 | 0.00% | 549.55 |
Previous Close 25.80
Open 23.10
High 25.80
Low 16.80
Vol 16,500
Open Interest (OI) 49,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BHARATFORG 27-05-2021 |
OPTSTK PE600.00 |
42.30 | 0.00 | 0.00% | 533.05 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
BHARATFORG 24-06-2021 |
OPTSTK CE550.00 |
50.00 | 0.00 | 0.00% | 525.35 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 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.