Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
451.30
Change Change %
-3.65 -0.80%

Updated:30 Oct, 2020, 15:59 PM IST

BSE
451.35
Change Change %
-4.20 -0.92%

Updated:30 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
26-11-2020
OPTSTK
PE430.00
14.90 2.90 24.17% 436.40
Previous Close 12.00
Open 14.90
High 14.90
Low 14.90
Vol 1,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 11.95
Offer Price 17.00
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
26-11-2020
OPTSTK
PE460.00
27.10 3.20 13.39% 424.20
Previous Close 23.90
Open 27.10
High 27.10
Low 27.10
Vol 1,500
Open Interest (OI) 24,000
Change in OI 0
Bid Price 1.30
Offer Price 0.00
Bid Quantity 34,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
26-11-2020
OPTSTK
PE450.00
24.25 2.20 9.98% 427.05
Previous Close 22.05
Open 19.95
High 25.45
Low 19.95
Vol 60,000
Open Interest (OI) 36,000
Change in OI 10,500
Bid Price 23.50
Offer Price 25.95
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
26-11-2020
OPTSTK
PE440.00
19.20 1.65 9.40% 432.10
Previous Close 17.55
Open 18.50
High 20.50
Low 18.50
Vol 27,000
Open Interest (OI) 27,000
Change in OI 21,000
Bid Price 15.90
Offer Price 21.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
26-11-2020
OPTSTK
PE470.00
34.35 1.35 4.09% 416.95
Previous Close 33.00
Open 34.35
High 34.35
Low 34.35
Vol 1,500
Open Interest (OI) 16,500
Change in OI 0
Bid Price 31.30
Offer Price 43.85
Bid Quantity 1,500
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
26-11-2020
OPTSTK
PE500.00
50.00 0.00 0.00% 401.30
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 53.50
Offer Price 64.45
Bid Quantity 4,500
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
26-11-2020
OPTSTK
CE530.00
9.20 0.00 0.00% 442.10
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 0.15
Offer Price 6.00
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
26-11-2020
OPTSTK
CE460.00
20.80 -2.30 -9.96% 430.50
Previous Close 23.10
Open 22.55
High 25.00
Low 20.20
Vol 1,42,500
Open Interest (OI) 52,500
Change in OI 18,000
Bid Price 20.80
Offer Price 21.50
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
26-11-2020
OPTSTK
CE480.00
14.05 -1.65 -10.51% 437.25
Previous Close 15.70
Open 17.20
High 17.95
Low 13.30
Vol 1,05,000
Open Interest (OI) 58,500
Change in OI 21,000
Bid Price 13.40
Offer Price 13.85
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
17.35 -2.65 -13.25% 433.95
Previous Close 20.00
Open 20.00
High 20.00
Low 16.05
Vol 66,000
Open Interest (OI) 52,500
Change in OI 16,500
Bid Price 15.75
Offer Price 17.65
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
26-11-2020
OPTSTK
PE400.00
6.00 -1.00 -14.29% 445.30
Previous Close 7.00
Open 5.05
High 7.15
Low 5.05
Vol 55,500
Open Interest (OI) 39,000
Change in OI 28,500
Bid Price 5.05
Offer Price 6.30
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
26-11-2020
OPTSTK
CE500.00
8.80 -1.60 -15.38% 442.50
Previous Close 10.40
Open 12.45
High 12.45
Low 8.50
Vol 2,76,000
Open Interest (OI) 3,12,000
Change in OI 33,000
Bid Price 8.65
Offer Price 9.20
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
26-11-2020
OPTSTK
CE510.00
6.95 -1.30 -15.76% 444.35
Previous Close 8.25
Open 6.95
High 6.95
Low 6.95
Vol 1,500
Open Interest (OI) 12,000
Change in OI 0
Bid Price 6.45
Offer Price 8.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
26-11-2020
OPTSTK
CE520.00
5.75 -1.45 -20.14% 445.55
Previous Close 7.20
Open 5.90
High 6.00
Low 5.50
Vol 21,000
Open Interest (OI) 36,000
Change in OI -3,000
Bid Price 4.80
Offer Price 6.30
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
26-11-2020
OPTSTK
PE420.00
11.30 -3.70 -24.67% 440.00
Previous Close 15.00
Open 8.35
High 12.95
Low 8.35
Vol 19,500
Open Interest (OI) 21,000
Change in OI 12,000
Bid Price 8.30
Offer Price 13.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
26-11-2020
OPTSTK
PE410.00
8.20 -14.15 -63.31% 443.10
Previous Close 22.35
Open 9.05
High 9.60
Low 8.20
Vol 25,500
Open Interest (OI) 15,000
Change in OI 0
Bid Price 5.95
Offer Price 10.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
26-11-2020
OPTSTK
CE490.00
11.00 -69.45 -86.33% 440.30
Previous Close 80.45
Open 13.00
High 13.00
Low 10.35
Vol 18,000
Open Interest (OI) 7,500
Change in OI 0
Bid Price 8.05
Offer Price 11.25
Bid Quantity 1,500
Offer Quantity 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.

Top
Listen to the latest songs, only on JioSaavn.com