Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
465.70
Change Change %
3.15 0.68%

Updated:16 Jul, 2019, 16:00 PM IST

BSE
464.80
Change Change %
2.50 0.54%

Updated:16 Jul, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 460.00
6.40 0.45 7.56% 459.30
Previous Close 5.95
Open 12.20
High 12.20
Low 5.60
Vol 45,600
Open Interest (OI) 64,800
Change in OI 12,000
Bid Price 5.60
Offer Price 6.50
Bid Quantity 6,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
CE 450.00
15.40 0.00 0.00% 450.30
Previous Close 15.40
Open 15.40
High 15.40
Low 15.40
Vol 1,200
Open Interest (OI) 34,800
Change in OI -1,200
Bid Price 17.70
Offer Price 20.55
Bid Quantity 10,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 450.00
3.50 0.00 0.00% 462.20
Previous Close 3.50
Open 5.55
High 5.85
Low 3.30
Vol 72,000
Open Interest (OI) 62,400
Change in OI 0
Bid Price 2.05
Offer Price 3.55
Bid Quantity 16,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 410.00
0.75 0.00 0.00% 464.95
Previous Close 0.75
Open 0.75
High 0.75
Low 0.75
Vol 1,200
Open Interest (OI) 12,000
Change in OI 0
Bid Price 0.30
Offer Price 0.75
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
CE 520.00
0.20 0.00 0.00% 465.50
Previous Close 0.20
Open 0.25
High 0.25
Low 0.20
Vol 10,800
Open Interest (OI) 42,000
Change in OI 0
Bid Price 0.25
Offer Price 0.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 520.00
58.05 0.00 0.00% 407.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 50.90
Offer Price 56.25
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 470.00
10.30 0.00 0.00% 455.40
Previous Close 10.30
Open 15.15
High 15.15
Low 10.30
Vol 28,800
Open Interest (OI) 19,200
Change in OI 0
Bid Price 10.40
Offer Price 11.15
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 540.00
85.50 0.00 0.00% 380.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 66.55
Offer Price 89.25
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 560.00
103.50 0.00 0.00% 362.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 85.05
Offer Price 112.95
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 590.00
140.85 0.00 0.00% 324.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 107.90
Offer Price 150.20
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 580.00
114.00 0.00 0.00% 351.70
Previous Close 114.00
Open 114.00
High 114.00
Low 114.00
Vol 1,200
Open Interest (OI) 0
Change in OI 0
Bid Price 110.30
Offer Price 116.35
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 640.00
175.00 0.00 0.00% 290.70
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 150.65
Offer Price 205.45
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 490.00
31.00 0.00 0.00% 434.70
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 24.10
Offer Price 27.30
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
CE 430.00
33.40 0.00 0.00% 432.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,800
Change in OI 0
Bid Price 35.25
Offer Price 38.95
Bid Quantity 1,200
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 430.00
1.35 0.00 0.00% 464.35
Previous Close 1.35
Open 1.30
High 1.65
Low 1.30
Vol 10,800
Open Interest (OI) 51,600
Change in OI 2,400
Bid Price 0.25
Offer Price 1.10
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 380.00
1.00 0.00 0.00% 464.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 0.05
Offer Price 1.50
Bid Quantity 1,200
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 400.00
1.00 0.00 0.00% 464.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,800
Change in OI 0
Bid Price 0.20
Offer Price 2.25
Bid Quantity 1,200
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
CE 500.00
1.00 0.00 0.00% 464.70
Previous Close 1.00
Open 1.20
High 1.20
Low 0.80
Vol 70,800
Open Interest (OI) 2,29,200
Change in OI -4,800
Bid Price 1.00
Offer Price 1.25
Bid Quantity 22,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 500.00
56.40 0.00 0.00% 409.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,400
Change in OI 0
Bid Price 33.45
Offer Price 36.15
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 620.00
158.00 0.00 0.00% 307.70
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 150.80
Offer Price 156.25
Bid Quantity 8,400
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
CE 440.00
24.40 0.00 0.00% 441.30
Previous Close 24.40
Open 24.40
High 24.40
Low 24.40
Vol 1,200
Open Interest (OI) 14,400
Change in OI -1,200
Bid Price 26.70
Offer Price 28.85
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 440.00
2.00 0.00 0.00% 463.70
Previous Close 2.00
Open 3.15
High 3.20
Low 1.95
Vol 31,200
Open Interest (OI) 79,200
Change in OI 9,600
Bid Price 1.90
Offer Price 2.00
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
CE 420.00
41.65 0.00 0.00% 424.05
Previous Close 41.65
Open 43.50
High 43.50
Low 41.65
Vol 3,600
Open Interest (OI) 4,800
Change in OI 0
Bid Price 43.95
Offer Price 48.80
Bid Quantity 9,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 420.00
0.65 0.00 0.00% 465.05
Previous Close 0.65
Open 0.65
High 0.65
Low 0.65
Vol 3,600
Open Interest (OI) 39,600
Change in OI 1,200
Bid Price 0.40
Offer Price 0.75
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 680.00
221.00 0.00 0.00% 244.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,200
Change in OI 0
Bid Price 210.65
Offer Price 215.85
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
CE 530.00
0.50 0.00 0.00% 465.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,800
Change in OI 0
Bid Price 0.15
Offer Price 0.55
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 530.00
74.90 0.00 0.00% 390.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 53.35
Offer Price 75.15
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 480.00
25.40 0.00 0.00% 440.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 38,400
Change in OI 0
Bid Price 16.10
Offer Price 18.65
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 600.00
140.00 0.00 0.00% 325.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,200
Change in OI 0
Bid Price 116.45
Offer Price 161.45
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
CE 550.00
0.30 0.00 0.00% 465.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 0.00
Offer Price 3.00
Bid Quantity 0
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
PE 550.00
91.00 0.00 0.00% 374.70
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 75.65
Offer Price 102.05
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
CE 510.00
0.50 0.00 0.00% 465.20
Previous Close 0.50
Open 0.45
High 0.50
Low 0.40
Vol 10,800
Open Interest (OI) 48,000
Change in OI 0
Bid Price 0.40
Offer Price 1.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
CE 490.00
1.85 -0.05 -2.63% 463.85
Previous Close 1.90
Open 1.80
High 2.20
Low 1.50
Vol 28,800
Open Interest (OI) 1,06,800
Change in OI 3,600
Bid Price 1.20
Offer Price 1.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
CE 460.00
12.30 -0.50 -3.91% 453.40
Previous Close 12.80
Open 10.10
High 13.70
Low 9.50
Vol 90,000
Open Interest (OI) 1,05,600
Change in OI -4,800
Bid Price 11.40
Offer Price 13.00
Bid Quantity 9,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
CE 480.00
3.70 -0.25 -6.33% 462.00
Previous Close 3.95
Open 3.30
High 4.75
Low 3.15
Vol 1,05,600
Open Interest (OI) 1,52,400
Change in OI 14,400
Bid Price 3.70
Offer Price 3.75
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
25-07-2019
OPTSTK
CE 470.00
7.05 -0.55 -7.24% 458.65
Previous Close 7.60
Open 6.00
High 8.45
Low 5.75
Vol 1,34,400
Open Interest (OI) 1,21,200
Change in OI 3,600
Bid Price 6.75
Offer Price 7.10
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
PE 450.00
11.50 0.00 0.00% 454.20
Previous Close 11.50
Open 11.50
High 11.50
Low 11.50
Vol 6,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 11.50
Offer Price 13.85
Bid Quantity 1,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
CE 500.00
7.00 0.00 0.00% 458.70
Previous Close 7.00
Open 6.00
High 7.00
Low 6.00
Vol 2,400
Open Interest (OI) 2,400
Change in OI 0
Bid Price 6.95
Offer Price 9.55
Bid Quantity 4,800
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
PE 470.00
23.00 0.00 0.00% 442.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 20.70
Offer Price 23.65
Bid Quantity 2,400
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
CE 520.00
3.50 0.00 0.00% 462.20
Previous Close 3.50
Open 3.50
High 3.50
Low 3.50
Vol 1,200
Open Interest (OI) 2,400
Change in OI 1,200
Bid Price 3.15
Offer Price 5.90
Bid Quantity 16,800
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
PE 440.00
10.00 0.00 0.00% 455.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,800
Change in OI 0
Bid Price 7.90
Offer Price 10.45
Bid Quantity 4,800
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
CE 530.00
2.90 0.00 0.00% 462.80
Previous Close 2.90
Open 2.90
High 2.90
Low 2.90
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 2.10
Offer Price 4.70
Bid Quantity 16,800
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
PE 580.00
110.95 0.00 0.00% 354.75
Previous Close 110.95
Open 110.95
High 110.95
Low 110.95
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 110.40
Offer Price 0.00
Bid Quantity 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
PE 480.00
28.00 0.00 0.00% 437.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 26.20
Offer Price 29.35
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
CE 510.00
9.45 0.00 0.00% 456.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 5.05
Offer Price 7.80
Bid Quantity 4,800
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFORG
29-08-2019
OPTSTK
PE 430.00
7.00 0.00 0.00% 458.70
Previous Close 7.00
Open 7.00
High 7.00
Low 7.00
Vol 1,200
Open Interest (OI) 0
Change in OI 0
Bid Price 5.40
Offer Price 7.55
Bid Quantity 4,800
Offer Quantity 7,200

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