Profit

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
CE700.00
0.60 0.30 100.00% 574.75
Previous Close 0.30
Open 0.30
High 0.60
Low 0.30
Vol 39,000
Open Interest (OI) 75,000
Change in OI -12,000
Bid Price 0.40
Offer Price 0.95
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-04-2021
OPTSTK
PE590.00
23.50 6.50 38.24% 551.85
Previous Close 17.00
Open 21.60
High 23.50
Low 19.85
Vol 6,000
Open Interest (OI) 16,500
Change in OI 0
Bid Price 22.30
Offer Price 33.05
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-04-2021
OPTSTK
CE640.00
2.10 0.55 35.48% 573.25
Previous Close 1.55
Open 1.55
High 3.50
Low 1.55
Vol 60,000
Open Interest (OI) 2,08,500
Change in OI -13,500
Bid Price 1.50
Offer Price 2.30
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-04-2021
OPTSTK
CE580.00
12.15 3.10 34.25% 563.20
Previous Close 9.05
Open 11.50
High 22.95
Low 10.50
Vol 6,07,500
Open Interest (OI) 67,500
Change in OI 9,000
Bid Price 7.00
Offer Price 14.90
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-04-2021
OPTSTK
PE600.00
26.50 6.50 32.50% 548.85
Previous Close 20.00
Open 28.50
High 28.50
Low 26.50
Vol 13,500
Open Interest (OI) 85,500
Change in OI 0
Bid Price 30.05
Offer Price 33.90
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-04-2021
OPTSTK
CE560.00
22.50 5.45 31.96% 552.85
Previous Close 17.05
Open 20.45
High 33.50
Low 20.45
Vol 25,500
Open Interest (OI) 19,500
Change in OI -6,000
Bid Price 20.30
Offer Price 26.00
Bid Quantity 1,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-04-2021
OPTSTK
CE610.00
4.50 0.95 26.76% 570.85
Previous Close 3.55
Open 3.85
High 9.60
Low 3.55
Vol 3,03,000
Open Interest (OI) 69,000
Change in OI 13,500
Bid Price 4.00
Offer Price 4.70
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-04-2021
OPTSTK
CE620.00
3.40 0.70 25.93% 571.95
Previous Close 2.70
Open 6.90
High 6.90
Low 2.70
Vol 1,95,000
Open Interest (OI) 1,60,500
Change in OI 13,500
Bid Price 2.75
Offer Price 4.20
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-04-2021
OPTSTK
CE630.00
2.50 0.50 25.00% 572.85
Previous Close 2.00
Open 4.10
High 5.00
Low 1.55
Vol 73,500
Open Interest (OI) 1,54,500
Change in OI -1,500
Bid Price 1.50
Offer Price 3.50
Bid Quantity 9,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-04-2021
OPTSTK
CE590.00
7.60 1.00 15.15% 567.75
Previous Close 6.60
Open 8.00
High 17.80
Low 7.30
Vol 11,26,500
Open Interest (OI) 1,11,000
Change in OI 48,000
Bid Price 7.65
Offer Price 14.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-04-2021
OPTSTK
CE600.00
5.40 0.65 13.68% 569.95
Previous Close 4.75
Open 6.45
High 13.25
Low 5.20
Vol 16,05,000
Open Interest (OI) 2,35,500
Change in OI 58,500
Bid Price 5.35
Offer Price 7.00
Bid Quantity 1,500
Offer Quantity 1,500
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
Change in OI 0
Bid Price 0.05
Offer Price 2.50
Bid Quantity 6,000
Offer Quantity 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
Change in OI 0
Bid Price 1.30
Offer Price 5.45
Bid Quantity 1,500
Offer Quantity 28,500
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
Change in OI 0
Bid Price 0.10
Offer Price 3.00
Bid Quantity 1,500
Offer Quantity 28,500
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
Change in OI 0
Bid Price 0.80
Offer Price 1.35
Bid Quantity 1,500
Offer Quantity 1,500
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
Change in OI 0
Bid Price 66.00
Offer Price 70.55
Bid Quantity 4,500
Offer Quantity 4,500
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
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
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
Change in OI 0
Bid Price 0.30
Offer Price 0.70
Bid Quantity 10,500
Offer Quantity 3,000
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
Change in OI 0
Bid Price 0.05
Offer Price 0.30
Bid Quantity 9,000
Offer Quantity 1,500
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
Change in OI 0
Bid Price 25.95
Offer Price 36.70
Bid Quantity 4,500
Offer Quantity 4,500
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
Change in OI 0
Bid Price 0.65
Offer Price 3.80
Bid Quantity 1,500
Offer Quantity 28,500
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
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
Change in OI 0
Bid Price 0.45
Offer Price 1.90
Bid Quantity 1,500
Offer Quantity 28,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-04-2021
OPTSTK
CE650.00
1.20 -0.10 -7.69% 574.15
Previous Close 1.30
Open 1.90
High 1.90
Low 1.20
Vol 7,500
Open Interest (OI) 1,78,500
Change in OI -3,000
Bid Price 1.05
Offer Price 1.50
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-04-2021
OPTSTK
PE610.00
29.50 -9.25 -23.87% 545.85
Previous Close 38.75
Open 29.50
High 29.50
Low 29.50
Vol 1,500
Open Interest (OI) 22,500
Change in OI 0
Bid Price 37.60
Offer Price 44.35
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-04-2021
OPTSTK
PE580.00
17.30 -8.05 -31.76% 558.05
Previous Close 25.35
Open 15.10
High 20.20
Low 12.35
Vol 1,26,000
Open Interest (OI) 70,500
Change in OI -4,500
Bid Price 16.95
Offer Price 20.30
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-04-2021
OPTSTK
PE570.00
14.00 -7.00 -33.33% 561.35
Previous Close 21.00
Open 13.75
High 16.00
Low 8.95
Vol 88,500
Open Interest (OI) 43,500
Change in OI 9,000
Bid Price 12.15
Offer Price 14.65
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-04-2021
OPTSTK
PE560.00
10.00 -5.30 -34.64% 565.35
Previous Close 15.30
Open 11.70
High 11.75
Low 6.70
Vol 5,58,000
Open Interest (OI) 46,500
Change in OI 0
Bid Price 8.10
Offer Price 10.40
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-04-2021
OPTSTK
PE540.00
5.10 -2.80 -35.44% 570.25
Previous Close 7.90
Open 4.05
High 5.90
Low 3.65
Vol 54,000
Open Interest (OI) 49,500
Change in OI -7,500
Bid Price 3.90
Offer Price 5.95
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-04-2021
OPTSTK
PE530.00
3.55 -1.95 -35.45% 571.80
Previous Close 5.50
Open 3.30
High 3.65
Low 2.05
Vol 31,500
Open Interest (OI) 46,500
Change in OI 9,000
Bid Price 2.00
Offer Price 3.75
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 -4.25 -38.12% 568.45
Previous Close 11.15
Open 8.40
High 8.60
Low 4.90
Vol 2,82,000
Open Interest (OI) 93,000
Change in OI -10,500
Bid Price 5.05
Offer Price 7.75
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-04-2021
OPTSTK
PE500.00
1.05 -0.75 -41.67% 574.30
Previous Close 1.80
Open 0.90
High 1.30
Low 0.90
Vol 15,000
Open Interest (OI) 1,12,500
Change in OI -1,500
Bid Price 0.90
Offer Price 1.00
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-04-2021
OPTSTK
CE570.00
19.00 -14.35 -43.03% 556.35
Previous Close 33.35
Open 23.75
High 26.95
Low 18.55
Vol 13,500
Open Interest (OI) 6,000
Change in OI 0
Bid Price 6.00
Offer Price 19.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
27-05-2021
OPTSTK
CE600.00
25.80 9.70 60.25% 549.55
Previous Close 16.10
Open 23.10
High 25.80
Low 16.80
Vol 16,500
Open Interest (OI) 48,000
Change in OI 9,000
Bid Price 18.80
Offer Price 29.90
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
27-05-2021
OPTSTK
PE550.00
19.90 2.95 17.40% 555.45
Previous Close 16.95
Open 19.90
High 19.90
Low 19.90
Vol 1,500
Open Interest (OI) 4,500
Change in OI 0
Bid Price 14.05
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
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
Change in OI 0
Bid Price 11.45
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 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
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
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
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 4,500
Offer Quantity 0
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
Change in OI 0
Bid Price 27.10
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
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
Change in OI 0
Bid Price 32.80
Offer Price 74.15
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
27-05-2021
OPTSTK
CE650.00
8.00 -0.90 -10.11% 567.35
Previous Close 8.90
Open 10.00
High 10.30
Low 8.00
Vol 9,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 5.20
Offer Price 12.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
27-05-2021
OPTSTK
PE500.00
4.00 -16.25 -80.25% 571.35
Previous Close 20.25
Open 4.00
High 4.00
Low 4.00
Vol 1,500
Open Interest (OI) 0
Change in OI 0
Bid Price 2.00
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
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
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
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