Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
462.25
Change Change %
1.10 0.24%

Updated:21 Oct, 2020, 10:29 AM IST

BSE
462.20
Change Change %
1.05 0.23%

Updated:21 Oct, 2020, 10:32 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE480.00
6.80 0.30 4.62% 455.45
Previous Close 6.50
Open 7.50
High 7.95
Low 6.30
Vol 1,53,000
Open Interest (OI) 2,40,000
Change in OI 10,500
Bid Price 6.25
Offer Price 6.40
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
19.85 0.05 0.25% 442.40
Previous Close 19.80
Open 21.15
High 22.95
Low 19.30
Vol 24,000
Open Interest (OI) 54,000
Change in OI -6,000
Bid Price 19.65
Offer Price 20.15
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% 462.15
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 0.20
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE410.00
52.00 0.00 0.00% 410.25
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 47.25
Offer Price 59.85
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE540.00
0.50 0.00 0.00% 461.75
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 0.45
Offer Price 1.00
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE430.00
30.00 0.00 0.00% 432.25
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 25.75
Offer Price 42.85
Bid Quantity 3,000
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE400.00
55.85 0.00 0.00% 406.40
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 55.95
Offer Price 70.85
Bid Quantity 3,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE500.00
39.95 0.00 0.00% 422.30
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 33.10
Offer Price 44.80
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE440.00
26.10 0.00 0.00% 436.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,500
Change in OI 0
Bid Price 26.90
Offer Price 27.95
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE420.00
42.00 0.00 0.00% 420.25
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 42.85
Offer Price 46.15
Bid Quantity 9,000
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE480.00
31.35 0.00 0.00% 430.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,500
Change in OI 0
Bid Price 22.85
Offer Price 24.50
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE550.00
0.35 0.00 0.00% 461.90
Previous Close 0.35
Open 0.35
High 0.35
Low 0.35
Vol 1,500
Open Interest (OI) 58,500
Change in OI 0
Bid Price 0.30
Offer Price 0.65
Bid Quantity 1,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE510.00
1.80 0.00 0.00% 460.45
Previous Close 1.80
Open 1.80
High 2.15
Low 1.80
Vol 25,500
Open Interest (OI) 66,000
Change in OI -4,500
Bid Price 1.65
Offer Price 1.80
Bid Quantity 12,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE460.00
13.85 -0.35 -2.46% 448.40
Previous Close 14.20
Open 16.10
High 17.40
Low 13.60
Vol 2,28,000
Open Interest (OI) 2,34,000
Change in OI -51,000
Bid Price 13.70
Offer Price 13.95
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE470.00
9.55 -0.25 -2.55% 452.70
Previous Close 9.80
Open 11.95
High 12.25
Low 9.55
Vol 2,34,000
Open Interest (OI) 2,37,000
Change in OI 66,000
Bid Price 9.50
Offer Price 9.70
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE490.00
4.25 -0.25 -5.56% 458.00
Previous Close 4.50
Open 4.95
High 5.10
Low 4.10
Vol 45,000
Open Interest (OI) 63,000
Change in OI 1,500
Bid Price 4.05
Offer Price 4.20
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE460.00
11.10 -0.90 -7.50% 451.15
Previous Close 12.00
Open 9.60
High 11.25
Low 9.25
Vol 19,500
Open Interest (OI) 72,000
Change in OI -3,000
Bid Price 10.65
Offer Price 11.45
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
2.70 -0.25 -8.47% 459.55
Previous Close 2.95
Open 3.25
High 3.40
Low 2.70
Vol 1,08,000
Open Interest (OI) 4,03,500
Change in OI 10,500
Bid Price 2.60
Offer Price 2.75
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE450.00
7.40 -1.15 -13.45% 454.85
Previous Close 8.55
Open 5.80
High 7.55
Low 5.80
Vol 28,500
Open Interest (OI) 1,96,500
Change in OI 7,500
Bid Price 7.30
Offer Price 7.45
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE440.00
4.50 -1.05 -18.92% 457.75
Previous Close 5.55
Open 4.20
High 4.65
Low 4.20
Vol 16,500
Open Interest (OI) 1,09,500
Change in OI -4,500
Bid Price 4.60
Offer Price 4.75
Bid Quantity 1,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE430.00
2.80 -0.70 -20.00% 459.45
Previous Close 3.50
Open 3.10
High 3.10
Low 2.55
Vol 18,000
Open Interest (OI) 66,000
Change in OI 1,500
Bid Price 2.75
Offer Price 2.95
Bid Quantity 3,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE420.00
1.75 -0.45 -20.45% 460.50
Previous Close 2.20
Open 1.25
High 1.75
Low 1.25
Vol 12,000
Open Interest (OI) 72,000
Change in OI 1,500
Bid Price 1.65
Offer Price 1.80
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
CE520.00
1.00 -0.40 -28.57% 461.25
Previous Close 1.40
Open 1.00
High 1.00
Low 1.00
Vol 3,000
Open Interest (OI) 78,000
Change in OI 0
Bid Price 0.80
Offer Price 1.80
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE470.00
16.90 -7.45 -30.60% 445.35
Previous Close 24.35
Open 16.90
High 16.90
Low 16.90
Vol 1,500
Open Interest (OI) 19,500
Change in OI 0
Bid Price 15.90
Offer Price 17.90
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE410.00
1.00 -0.55 -35.48% 461.25
Previous Close 1.55
Open 1.00
High 1.00
Low 1.00
Vol 1,500
Open Interest (OI) 30,000
Change in OI 0
Bid Price 0.85
Offer Price 1.35
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-10-2020
OPTSTK
PE400.00
0.55 -0.35 -38.89% 461.70
Previous Close 0.90
Open 0.55
High 0.55
Low 0.55
Vol 1,500
Open Interest (OI) 97,500
Change in OI 0
Bid Price 0.50
Offer Price 0.90
Bid Quantity 3,000
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% 455.35
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 2.05
Offer Price 0.00
Bid Quantity 1,500
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% 432.45
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 14.30
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
CE500.00
11.85 0.00 0.00% 450.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,500
Change in OI 0
Bid Price 10.25
Offer Price 22.75
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
26-11-2020
OPTSTK
CE470.00
23.70 0.00 0.00% 438.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,500
Change in OI 0
Bid Price 20.80
Offer Price 28.20
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
26-11-2020
OPTSTK
PE440.00
22.00 0.00 0.00% 440.25
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 10.70
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
11.50 0.00 0.00% 450.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,500
Change in OI 0
Bid Price 7.00
Offer Price 0.00
Bid Quantity 1,500
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