Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
479.35
Change Change %
0.70 0.15%

Updated:18 Sep, 2020, 15:59 PM IST

BSE
479.25
Change Change %
0.45 0.09%

Updated:18 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
CE450.00
34.00 1.00 3.03% 445.35
Previous Close 33.00
Open 38.00
High 39.00
Low 31.00
Vol 21,000
Open Interest (OI) 15,000
Change in OI -7,500
Bid Price 23.70
Offer Price 34.60
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
PE510.00
33.50 0.65 1.98% 445.85
Previous Close 32.85
Open 33.00
High 33.50
Low 32.00
Vol 4,500
Open Interest (OI) 18,000
Change in OI 0
Bid Price 21.85
Offer Price 37.50
Bid Quantity 34,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
CE410.00
29.45 0.00 0.00% 449.90
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 63.35
Offer Price 81.65
Bid Quantity 4,500
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
PE520.00
42.00 0.00 0.00% 437.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,000
Change in OI 0
Bid Price 28.85
Offer Price 53.25
Bid Quantity 4,500
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
CE580.00
0.60 0.00 0.00% 478.75
Previous Close 0.60
Open 0.45
High 0.60
Low 0.25
Vol 25,500
Open Interest (OI) 52,500
Change in OI -13,500
Bid Price 0.35
Offer Price 0.70
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
PE220.00
0.30 0.00 0.00% 479.05
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 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
CE400.00
66.00 0.00 0.00% 413.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 70.60
Offer Price 97.25
Bid Quantity 34,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
CE440.00
43.85 0.00 0.00% 435.50
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 34.20
Offer Price 53.95
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
CE420.00
48.80 0.00 0.00% 430.55
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 53.40
Offer Price 76.50
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
PE530.00
67.00 0.00 0.00% 412.35
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 38.95
Offer Price 63.60
Bid Quantity 4,500
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
PE540.00
55.00 -7.40 -11.86% 424.35
Previous Close 62.40
Open 55.00
High 55.00
Low 55.00
Vol 1,500
Open Interest (OI) 4,500
Change in OI 0
Bid Price 50.90
Offer Price 71.40
Bid Quantity 4,500
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
CE460.00
24.65 -3.40 -12.12% 454.70
Previous Close 28.05
Open 25.05
High 28.30
Low 24.50
Vol 9,000
Open Interest (OI) 21,000
Change in OI -4,500
Bid Price 16.65
Offer Price 25.60
Bid Quantity 1,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
CE470.00
16.00 -3.05 -16.01% 463.35
Previous Close 19.05
Open 19.25
High 22.50
Low 16.00
Vol 24,000
Open Interest (OI) 49,500
Change in OI -13,500
Bid Price 4.40
Offer Price 17.40
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
CE480.00
11.30 -3.20 -22.07% 468.05
Previous Close 14.50
Open 15.50
High 16.55
Low 10.25
Vol 5,94,000
Open Interest (OI) 3,24,000
Change in OI -57,000
Bid Price 10.35
Offer Price 11.55
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
PE500.00
23.75 -8.50 -26.36% 455.60
Previous Close 32.25
Open 26.00
High 26.00
Low 23.00
Vol 4,500
Open Interest (OI) 2,41,500
Change in OI -1,500
Bid Price 11.90
Offer Price 23.90
Bid Quantity 9,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
PE490.00
14.40 -5.60 -28.00% 464.95
Previous Close 20.00
Open 14.40
High 14.40
Low 14.40
Vol 1,500
Open Interest (OI) 39,000
Change in OI 0
Bid Price 13.95
Offer Price 16.75
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
CE490.00
7.40 -3.15 -29.86% 471.95
Previous Close 10.55
Open 12.30
High 12.60
Low 6.90
Vol 7,26,000
Open Interest (OI) 3,69,000
Change in OI -60,000
Bid Price 7.15
Offer Price 7.70
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
CE500.00
5.25 -2.40 -31.37% 474.10
Previous Close 7.65
Open 8.70
High 9.30
Low 4.45
Vol 8,31,000
Open Interest (OI) 4,44,000
Change in OI -72,000
Bid Price 4.85
Offer Price 5.45
Bid Quantity 1,500
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
PE480.00
9.25 -5.15 -35.76% 470.10
Previous Close 14.40
Open 11.80
High 13.95
Low 8.45
Vol 91,500
Open Interest (OI) 85,500
Change in OI 1,500
Bid Price 9.25
Offer Price 10.85
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
PE470.00
6.00 -3.45 -36.51% 473.35
Previous Close 9.45
Open 7.00
High 7.05
Low 5.25
Vol 54,000
Open Interest (OI) 1,32,000
Change in OI -18,000
Bid Price 5.05
Offer Price 6.40
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
CE520.00
2.40 -1.80 -42.86% 476.95
Previous Close 4.20
Open 5.15
High 5.15
Low 2.25
Vol 4,05,000
Open Interest (OI) 8,05,500
Change in OI -81,000
Bid Price 2.40
Offer Price 2.55
Bid Quantity 9,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
CE510.00
3.05 -2.45 -44.55% 476.30
Previous Close 5.50
Open 5.50
High 5.50
Low 3.00
Vol 1,23,000
Open Interest (OI) 1,90,500
Change in OI -34,500
Bid Price 3.00
Offer Price 3.70
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
PE460.00
3.40 -2.75 -44.72% 475.95
Previous Close 6.15
Open 4.40
High 4.80
Low 3.00
Vol 85,500
Open Interest (OI) 1,84,500
Change in OI -19,500
Bid Price 2.10
Offer Price 3.15
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
CE570.00
0.70 -0.60 -46.15% 478.65
Previous Close 1.30
Open 1.00
High 1.00
Low 0.70
Vol 9,000
Open Interest (OI) 64,500
Change in OI 6,000
Bid Price 0.60
Offer Price 0.90
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
CE530.00
1.45 -1.35 -48.21% 477.90
Previous Close 2.80
Open 2.80
High 2.80
Low 1.45
Vol 84,000
Open Interest (OI) 1,60,500
Change in OI -9,000
Bid Price 1.40
Offer Price 3.50
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
CE550.00
0.85 -0.90 -51.43% 478.50
Previous Close 1.75
Open 1.10
High 1.35
Low 0.75
Vol 88,500
Open Interest (OI) 2,16,000
Change in OI -3,000
Bid Price 0.75
Offer Price 1.35
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
PE400.00
0.70 -0.80 -53.33% 478.65
Previous Close 1.50
Open 0.70
High 0.70
Low 0.70
Vol 4,500
Open Interest (OI) 30,000
Change in OI 0
Bid Price 0.10
Offer Price 0.70
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
PE450.00
1.85 -2.15 -53.75% 477.50
Previous Close 4.00
Open 2.50
High 3.00
Low 1.60
Vol 1,24,500
Open Interest (OI) 1,62,000
Change in OI -18,000
Bid Price 1.70
Offer Price 2.10
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
CE540.00
1.05 -1.25 -54.35% 478.30
Previous Close 2.30
Open 2.00
High 2.00
Low 1.05
Vol 40,500
Open Interest (OI) 1,14,000
Change in OI -18,000
Bid Price 1.15
Offer Price 1.85
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
CE560.00
0.50 -0.65 -56.52% 478.85
Previous Close 1.15
Open 1.10
High 1.10
Low 0.50
Vol 33,000
Open Interest (OI) 1,24,500
Change in OI 0
Bid Price 0.60
Offer Price 0.90
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
PE420.00
0.50 -0.70 -58.33% 478.85
Previous Close 1.20
Open 0.45
High 0.50
Low 0.45
Vol 12,000
Open Interest (OI) 39,000
Change in OI -4,500
Bid Price 0.10
Offer Price 0.50
Bid Quantity 24,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
PE440.00
1.05 -1.65 -61.11% 478.30
Previous Close 2.70
Open 1.55
High 1.70
Low 1.00
Vol 63,000
Open Interest (OI) 52,500
Change in OI -21,000
Bid Price 0.75
Offer Price 1.15
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
24-09-2020
OPTSTK
PE430.00
0.50 -1.00 -66.67% 478.85
Previous Close 1.50
Open 0.75
High 1.00
Low 0.50
Vol 54,000
Open Interest (OI) 36,000
Change in OI -18,000
Bid Price 0.35
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
CE500.00
24.00 0.95 4.12% 455.35
Previous Close 23.05
Open 25.10
High 25.20
Low 24.00
Vol 7,500
Open Interest (OI) 15,000
Change in OI 4,500
Bid Price 20.80
Offer Price 28.00
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
19.80 0.00 0.00% 459.55
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 6.00
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
CE510.00
20.00 0.00 0.00% 459.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,500
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
29-10-2020
OPTSTK
CE520.00
20.00 0.00 0.00% 459.35
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 3.00
Offer Price 25.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE440.00
19.90 0.00 0.00% 459.45
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 1.30
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
CE420.00
79.00 0.00 0.00% 400.35
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 53.75
Offer Price 0.00
Bid Quantity 34,500
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