BullFO

Bharat Forge (BHARATFORG) 350 put [PE] price option chart analysis

Bharat Forge Limited (BHARATFORG) 350 PE analysis deals in Other Industrial Products Bharat Forge Limited option chain analysis

Date Close Open High Low Volume
19 Mon Oct 451.45 455.20 458.45 450.50 10.776 lakhs
16 Fri Oct 452.50 447.60 458.75 446.10 19.254 lakhs
15 Thu Oct 444.95 443.00 458.30 441.05 31.176 lakhs
14 Wed Oct 443.50 456.95 456.95 439.50 27.93 lakhs
13 Tue Oct 458.00 459.90 476.75 456.20 22.131 lakhs
12 Mon Oct 460.30 468.00 469.95 452.25 17.49 lakhs
09 Fri Oct 465.80 465.25 478.00 464.05 17.116 lakhs
08 Thu Oct 467.30 472.55 474.00 464.05 12.183 lakhs
07 Wed Oct 468.00 469.45 476.80 465.60 22.354 lakhs
06 Tue Oct 466.20 470.25 472.90 463.55 18.991 lakhs
nse chart

My analysis of stock is bearish for shortterm, and stock might move down till 444.2 or till 432.8. Use a stoploss of 453.67 and if the stock hits stoploss, then it can shoot up till 463.17

  • Price action analysis of BHARATFORG based on a short term time period is definitely negative. This means that there is a strong downtrend in the stock for given time period. Sellers are extremely active on this stock.

  • Price action analysis of BHARATFORG based on a short to mid term time period is definitely negative. This means that there is a strong downtrend in the stock for given time period. Sellers are extremely active on this stock.

  • Price action analysis of BHARATFORG based on a mid term time period is negative, but sellers have recently become active on the stock. This cannot be called a strong downtrend, specially if selected time duration is small

Bharat Forge (BHARATFORG) 350 put [PE] price option chart analysis 29 Thu Oct 2020 expiry

BHARATFORG put of strike 350 is trading at 31.45 on 19 Mon Oct and it has an open interest of 0 and total traded volume is 0

Date (PE) put Price Open High Low Open Interest
19 Mon Oct 31.45 0.00 0.00 0.00 0.00
16 Fri Oct 31.45 0.00 0.00 0.00 0.00
15 Thu Oct 31.45 0.00 0.00 0.00 0.00
14 Wed Oct 31.45 0.00 0.00 0.00 0.00
13 Tue Oct 31.45 0.00 0.00 0.00 0.00
12 Mon Oct 31.45 0.00 0.00 0.00 0.00
09 Fri Oct 31.45 0.00 0.00 0.00 0.00
08 Thu Oct 31.45 0.00 0.00 0.00 0.00
07 Wed Oct 31.45 0.00 0.00 0.00 0.00
06 Tue Oct 31.45 0.00 0.00 0.00 0.00
 chart Bharat Forge (BHARATFORG) 350 put [PE]  price option chart analysis

The underlying equity is trading at 451.45 which means that put of strike 350 is OTM put option (out of the money)

There is no intrinsic value in this Put option

Lot size of BHARATFORG Bharat Forge Limited is 1200

Total traded contracts are 0
Total Open Interest for put (PE) of strike 350 is 0

Bharat Forge (BHARATFORG) maximum open interest Call

Maximum call writing has been done for strikes

  • 460 with open interest of 293.00
  • 500 with open interest of 100.00
  • 470 with open interest of 67.00
  • 480 with open interest of 67.00
  • 450 with open interest of 50.00

Bharat Forge (BHARATFORG) maximum open interest Put

Maximum Put writing has been done for strikes

  • 440 with open interest of 76.00
  • 450 with open interest of 51.00
  • 420 with open interest of 21.00
  • 400 with open interest of 15.00
  • 460 with open interest of 6.00

BHARATFORG (PE) put of strike 350 of expiry 29 Oct is trading at 31.45 on 19 Mon Oct, and it has an open interest of 0 and total traded volume is 0 while call of strike 460 and put of strike 440 have maximum open interest.

Click here for BHARATFORG 460 Call price

Click here for BHARATFORG 440 Put price

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart BHARATFORG

Bharat Forge (BHARATFORG) Out-the-money Calls, in-the-money Puts

Bharat Forge (BHARATFORG) 460 strike 460 CE charts 460 PE charts

Call of strike 460 is 8.55 out-of-the-money, but PE of strike 460 is 8.55 in-the-money.

CE of strike 460 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Mon Oct 11.05 13.20 13.40 10.50 293.00
16 Fri Oct 12.30 11.90 14.45 9.85 525.00
15 Thu Oct 9.55 11.00 15.95 8.85 509.00
14 Wed Oct 10.80 14.30 14.55 9.50 224.00
13 Tue Oct 17.50 17.50 28.90 17.10 48.00

Intrinsic value in this PE of strike 460 is of 8.55 rupees.

Date PE Premium Open High Low Open Interest
19 Mon Oct 16.80 16.60 17.85 16.60 6.00
16 Fri Oct 18.25 20.00 20.00 17.25 8.00
15 Thu Oct 25.05 25.35 25.90 16.50 31.00
14 Wed Oct 25.40 22.00 27.30 20.40 75.00
13 Tue Oct 18.00 17.70 18.25 11.00 111.00

Bharat Forge (BHARATFORG) 470 strike 470 CE charts 470 PE charts

Call of strike 470 is 18.55 out-of-the-money, but PE of strike 470 is 18.55 in-the-money.

CE of strike 470 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Mon Oct 7.65 9.15 9.45 7.40 67.00
16 Fri Oct 8.85 8.20 10.70 7.10 140.00
15 Thu Oct 7.25 7.30 11.65 6.95 240.00
14 Wed Oct 8.15 13.00 13.00 6.95 249.00
13 Tue Oct 13.65 14.15 23.00 13.00 250.00

Intrinsic value in this PE of strike 470 is of 18.55 rupees.

Date PE Premium Open High Low Open Interest
19 Mon Oct 23.00 23.15 23.15 23.00 3.00
16 Fri Oct 23.45 26.35 26.95 23.45 8.00
15 Thu Oct 28.95 27.20 28.95 25.00 11.00
14 Wed Oct 32.55 27.00 35.70 27.00 17.00
13 Tue Oct 22.55 21.80 22.55 14.70 38.00

Bharat Forge (BHARATFORG) 480 strike 480 CE charts 480 PE charts

Call of strike 480 is 28.55 out-of-the-money, but PE of strike 480 is 28.55 in-the-money.

CE of strike 480 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Mon Oct 5.30 6.25 6.60 5.05 67.00
16 Fri Oct 6.20 6.30 7.40 5.00 157.00
15 Thu Oct 5.15 7.00 8.30 4.75 311.00
14 Wed Oct 6.10 9.00 9.80 5.40 333.00
13 Tue Oct 10.00 11.95 18.05 9.55 500.00

Intrinsic value in this PE of strike 480 is of 28.55 rupees.

Date PE Premium Open High Low Open Interest
19 Mon Oct 31.65 31.25 32.50 31.25 3.00
16 Fri Oct 30.95 34.60 34.60 28.75 6.00
15 Thu Oct 38.10 33.85 38.10 31.30 7.00
14 Wed Oct 41.40 36.00 41.40 36.00 5.00
13 Tue Oct 22.05 27.85 28.75 22.05 5.00

Bharat Forge (BHARATFORG) 490 strike 490 CE charts 490 PE charts

Call of strike 490 is 38.55 out-of-the-money, but PE of strike 490 is 38.55 in-the-money.

CE of strike 490 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Mon Oct 3.65 4.40 4.50 3.55 17.00
16 Fri Oct 4.35 4.75 4.75 3.35 24.00
15 Thu Oct 4.20 4.95 5.40 4.00 8.00
14 Wed Oct 4.75 6.20 6.20 4.00 50.00
13 Tue Oct 7.45 10.50 13.60 7.30 63.00

Intrinsic value in this PE of strike 490 is of 38.55 rupees.

Date PE Premium Open High Low Open Interest
19 Mon Oct 120.25 0.00 0.00 0.00 0.00
16 Fri Oct 120.25 0.00 0.00 0.00 0.00
15 Thu Oct 120.25 0.00 0.00 0.00 0.00
14 Wed Oct 120.25 0.00 0.00 0.00 0.00
13 Tue Oct 120.25 0.00 0.00 0.00 0.00

Bharat Forge (BHARATFORG) 500 strike 500 CE charts 500 PE charts

Call of strike 500 is 48.55 out-of-the-money, but PE of strike 500 is 48.55 in-the-money.

CE of strike 500 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Mon Oct 2.55 3.30 3.45 2.35 100.00
16 Fri Oct 3.15 2.85 3.35 2.45 240.00
15 Thu Oct 2.70 3.90 4.20 2.40 232.00
14 Wed Oct 3.35 5.30 5.30 3.00 321.00
13 Tue Oct 5.70 6.50 10.40 5.50 332.00

Intrinsic value in this PE of strike 500 is of 48.55 rupees.

Date PE Premium Open High Low Open Interest
19 Mon Oct 39.95 0.00 0.00 0.00 0.00
16 Fri Oct 39.95 0.00 0.00 0.00 0.00
15 Thu Oct 39.95 0.00 0.00 0.00 0.00
14 Wed Oct 39.95 0.00 0.00 0.00 0.00
13 Tue Oct 39.95 0.00 0.00 0.00 0.00

Bharat Forge (BHARATFORG) 510 strike 510 CE charts 510 PE charts

Call of strike 510 is 58.55 out-of-the-money, but PE of strike 510 is 58.55 in-the-money.

CE of strike 510 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Mon Oct 1.80 1.90 1.90 1.80 2.00
16 Fri Oct 2.30 2.15 2.75 2.00 7.00
15 Thu Oct 2.50 0.00 0.00 0.00 0.00
14 Wed Oct 2.50 4.50 4.50 2.25 42.00
13 Tue Oct 4.50 5.30 7.55 4.35 37.00

Intrinsic value in this PE of strike 510 is of 58.55 rupees.

Date PE Premium Open High Low Open Interest
19 Mon Oct 136.45 0.00 0.00 0.00 0.00
16 Fri Oct 136.45 0.00 0.00 0.00 0.00
15 Thu Oct 136.45 0.00 0.00 0.00 0.00
14 Wed Oct 136.45 0.00 0.00 0.00 0.00
13 Tue Oct 136.45 0.00 0.00 0.00 0.00

Bharat Forge (BHARATFORG) 520 strike 520 CE charts 520 PE charts

Call of strike 520 is 68.55 out-of-the-money, but PE of strike 520 is 68.55 in-the-money.

CE of strike 520 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Mon Oct 1.10 1.25 1.25 0.90 6.00
16 Fri Oct 1.45 1.45 1.45 1.45 4.00
15 Thu Oct 1.50 1.95 2.20 1.45 19.00
14 Wed Oct 1.85 2.50 2.50 1.80 26.00
13 Tue Oct 3.20 3.95 5.45 3.00 60.00

Intrinsic value in this PE of strike 520 is of 68.55 rupees.

Date PE Premium Open High Low Open Interest
19 Mon Oct 144.80 0.00 0.00 0.00 0.00
16 Fri Oct 144.80 0.00 0.00 0.00 0.00
15 Thu Oct 144.80 0.00 0.00 0.00 0.00
14 Wed Oct 144.80 0.00 0.00 0.00 0.00
13 Tue Oct 144.80 0.00 0.00 0.00 0.00

Bharat Forge (BHARATFORG) 530 strike 530 CE charts 530 PE charts

Call of strike 530 is 78.55 out-of-the-money, but PE of strike 530 is 78.55 in-the-money.

CE of strike 530 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Mon Oct 14.55 0.00 0.00 0.00 0.00
16 Fri Oct 14.55 0.00 0.00 0.00 0.00
15 Thu Oct 14.55 0.00 0.00 0.00 0.00
14 Wed Oct 14.55 0.00 0.00 0.00 0.00
13 Tue Oct 14.55 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 530 is of 78.55 rupees.

Date PE Premium Open High Low Open Interest
19 Mon Oct 153.25 0.00 0.00 0.00 0.00
16 Fri Oct 153.25 0.00 0.00 0.00 0.00
15 Thu Oct 153.25 0.00 0.00 0.00 0.00
14 Wed Oct 153.25 0.00 0.00 0.00 0.00
13 Tue Oct 153.25 0.00 0.00 0.00 0.00

Bharat Forge (BHARATFORG) 540 strike 540 CE charts 540 PE charts

Call of strike 540 is 88.55 out-of-the-money, but PE of strike 540 is 88.55 in-the-money.

CE of strike 540 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Mon Oct 0.85 0.85 0.85 0.85 1.00
16 Fri Oct 0.90 1.00 1.00 0.90 2.00
15 Thu Oct 1.10 0.00 0.00 0.00 0.00
14 Wed Oct 1.10 1.10 1.10 1.10 2.00
13 Tue Oct 2.50 2.80 3.10 2.50 3.00

Intrinsic value in this PE of strike 540 is of 88.55 rupees.

Date PE Premium Open High Low Open Interest
19 Mon Oct 148.20 0.00 0.00 0.00 0.00
16 Fri Oct 148.20 0.00 0.00 0.00 0.00
15 Thu Oct 148.20 0.00 0.00 0.00 0.00
14 Wed Oct 148.20 0.00 0.00 0.00 0.00
13 Tue Oct 148.20 0.00 0.00 0.00 0.00

Bharat Forge (BHARATFORG) 550 strike 550 CE charts 550 PE charts

Call of strike 550 is 98.55 out-of-the-money, but PE of strike 550 is 98.55 in-the-money.

CE of strike 550 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Mon Oct 0.35 0.40 0.40 0.35 3.00
16 Fri Oct 0.40 0.45 0.60 0.30 16.00
15 Thu Oct 0.60 0.80 0.80 0.50 18.00
14 Wed Oct 0.75 1.15 1.15 0.70 28.00
13 Tue Oct 1.80 1.95 2.45 1.80 15.00

Intrinsic value in this PE of strike 550 is of 98.55 rupees.

Date PE Premium Open High Low Open Interest
19 Mon Oct 150.65 0.00 0.00 0.00 0.00
16 Fri Oct 150.65 0.00 0.00 0.00 0.00
15 Thu Oct 150.65 0.00 0.00 0.00 0.00
14 Wed Oct 150.65 0.00 0.00 0.00 0.00
13 Tue Oct 150.65 0.00 0.00 0.00 0.00

Bharat Forge (BHARATFORG) 560 strike 560 CE charts 560 PE charts

Call of strike 560 is 108.55 out-of-the-money, but PE of strike 560 is 108.55 in-the-money.

CE of strike 560 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Mon Oct 15.60 0.00 0.00 0.00 0.00
16 Fri Oct 15.60 0.00 0.00 0.00 0.00
15 Thu Oct 15.60 0.00 0.00 0.00 0.00
14 Wed Oct 15.60 0.00 0.00 0.00 0.00
13 Tue Oct 15.60 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 560 is of 108.55 rupees.

Date PE Premium Open High Low Open Interest
19 Mon Oct 147.25 0.00 0.00 0.00 0.00
16 Fri Oct 147.25 0.00 0.00 0.00 0.00
15 Thu Oct 147.25 0.00 0.00 0.00 0.00
14 Wed Oct 147.25 0.00 0.00 0.00 0.00
13 Tue Oct 147.25 0.00 0.00 0.00 0.00

Bharat Forge (BHARATFORG) 570 strike 570 CE charts 570 PE charts

Call of strike 570 is 118.55 out-of-the-money, but PE of strike 570 is 118.55 in-the-money.

CE of strike 570 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Mon Oct 16.35 0.00 0.00 0.00 0.00
16 Fri Oct 16.35 0.00 0.00 0.00 0.00
15 Thu Oct 16.35 0.00 0.00 0.00 0.00
14 Wed Oct 16.35 0.00 0.00 0.00 0.00
13 Tue Oct 16.35 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 570 is of 118.55 rupees.

Date PE Premium Open High Low Open Interest
19 Mon Oct 146.05 0.00 0.00 0.00 0.00
16 Fri Oct 146.05 0.00 0.00 0.00 0.00
15 Thu Oct 146.05 0.00 0.00 0.00 0.00
14 Wed Oct 146.05 0.00 0.00 0.00 0.00
13 Tue Oct 146.05 0.00 0.00 0.00 0.00

Bharat Forge (BHARATFORG) 580 strike 580 CE charts 580 PE charts

Call of strike 580 is 128.55 out-of-the-money, but PE of strike 580 is 128.55 in-the-money.

CE of strike 580 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Mon Oct 35.35 0.00 0.00 0.00 0.00
16 Fri Oct 35.35 0.00 0.00 0.00 0.00
15 Thu Oct 35.35 0.00 0.00 0.00 0.00
14 Wed Oct 35.35 0.00 0.00 0.00 0.00
13 Tue Oct 35.35 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 580 is of 128.55 rupees.

Date PE Premium Open High Low Open Interest
19 Mon Oct 106.95 0.00 0.00 0.00 0.00
16 Fri Oct 106.95 0.00 0.00 0.00 0.00
15 Thu Oct 106.95 0.00 0.00 0.00 0.00
14 Wed Oct 106.95 0.00 0.00 0.00 0.00
13 Tue Oct 106.95 0.00 0.00 0.00 0.00

Bharat Forge (BHARATFORG) in-the-money Calls, out-the-money Puts

Bharat Forge (BHARATFORG) 450 strike 450 CE charts 450 PE charts

Call of strike 450 is 1.45 in-of-the-money, but PE of strike 450 is 1.45 out-the-money.

CE of strike 450 has 1.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Mon Oct 15.75 16.95 18.50 15.30 50.00
16 Fri Oct 16.95 16.05 20.00 13.95 147.00
15 Thu Oct 13.55 15.05 21.00 12.40 269.00
14 Wed Oct 14.65 18.00 18.80 13.00 208.00
13 Tue Oct 25.80 27.00 34.10 25.80 16.00

PE of strike 450 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
19 Mon Oct 12.50 13.35 13.50 10.50 51.00
16 Fri Oct 12.95 13.95 15.40 10.55 150.00
15 Thu Oct 18.95 15.05 20.00 12.05 181.00
14 Wed Oct 18.95 14.00 22.00 14.00 220.00
13 Tue Oct 12.75 12.50 13.30 7.65 129.00

Bharat Forge (BHARATFORG) 440 strike 440 CE charts 440 PE charts

Call of strike 440 is 11.45 in-of-the-money, but PE of strike 440 is 11.45 out-the-money.

CE of strike 440 has 11.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Mon Oct 21.75 23.70 23.80 21.60 9.00
16 Fri Oct 22.50 23.35 26.50 20.30 13.00
15 Thu Oct 20.90 23.00 27.00 20.90 36.00
14 Wed Oct 20.10 20.75 23.00 17.10 33.00
13 Tue Oct 40.75 40.70 40.75 40.70 2.00

PE of strike 440 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
19 Mon Oct 8.60 8.00 9.40 6.90 76.00
16 Fri Oct 9.50 10.75 11.00 7.55 141.00
15 Thu Oct 14.30 11.80 15.35 8.65 175.00
14 Wed Oct 14.10 11.60 16.35 11.00 245.00
13 Tue Oct 9.25 9.85 9.85 5.60 56.00

Bharat Forge (BHARATFORG) 430 strike 430 CE charts 430 PE charts

Call of strike 430 is 21.45 in-of-the-money, but PE of strike 430 is 21.45 out-the-money.

CE of strike 430 has 21.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Mon Oct 36.25 0.00 0.00 0.00 0.00
16 Fri Oct 36.25 0.00 0.00 0.00 0.00
15 Thu Oct 36.25 0.00 0.00 0.00 0.00
14 Wed Oct 36.25 0.00 0.00 0.00 0.00
13 Tue Oct 36.25 0.00 0.00 0.00 0.00

PE of strike 430 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
19 Mon Oct 5.30 5.05 5.45 5.05 5.00
16 Fri Oct 6.05 6.90 6.90 5.30 19.00
15 Thu Oct 9.80 8.20 10.50 5.95 39.00
14 Wed Oct 9.65 8.65 11.35 8.60 50.00
13 Tue Oct 5.30 5.65 5.65 3.75 15.00

Bharat Forge (BHARATFORG) 420 strike 420 CE charts 420 PE charts

Call of strike 420 is 31.45 in-of-the-money, but PE of strike 420 is 31.45 out-the-money.

CE of strike 420 has 31.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Mon Oct 42.00 0.00 0.00 0.00 0.00
16 Fri Oct 42.00 0.00 0.00 0.00 0.00
15 Thu Oct 42.00 0.00 0.00 0.00 0.00
14 Wed Oct 42.00 0.00 0.00 0.00 0.00
13 Tue Oct 42.00 0.00 0.00 0.00 0.00

PE of strike 420 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
19 Mon Oct 3.40 4.00 4.00 3.00 21.00
16 Fri Oct 4.10 5.25 5.45 3.45 51.00
15 Thu Oct 6.60 5.00 7.60 3.95 58.00
14 Wed Oct 6.70 5.75 7.80 5.45 96.00
13 Tue Oct 4.25 3.70 4.35 2.60 22.00

Bharat Forge (BHARATFORG) 410 strike 410 CE charts 410 PE charts

Call of strike 410 is 41.45 in-of-the-money, but PE of strike 410 is 41.45 out-the-money.

CE of strike 410 has 41.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Mon Oct 52.00 0.00 0.00 0.00 0.00
16 Fri Oct 52.00 0.00 0.00 0.00 0.00
15 Thu Oct 52.00 0.00 0.00 0.00 0.00
14 Wed Oct 52.00 0.00 0.00 0.00 0.00
13 Tue Oct 52.00 0.00 0.00 0.00 0.00

PE of strike 410 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
19 Mon Oct 2.30 2.30 2.30 2.30 2.00
16 Fri Oct 2.35 2.70 2.70 2.35 2.00
15 Thu Oct 4.35 4.25 4.35 3.70 5.00
14 Wed Oct 5.00 4.25 5.00 4.25 5.00
13 Tue Oct 2.20 2.20 2.20 2.20 1.00

Bharat Forge (BHARATFORG) 400 strike 400 CE charts 400 PE charts

Call of strike 400 is 51.45 in-of-the-money, but PE of strike 400 is 51.45 out-the-money.

CE of strike 400 has 51.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Mon Oct 55.85 0.00 0.00 0.00 0.00
16 Fri Oct 55.85 55.85 55.85 55.85 2.00
15 Thu Oct 52.00 52.00 52.00 52.00 2.00
14 Wed Oct 62.00 0.00 0.00 0.00 0.00
13 Tue Oct 62.00 0.00 0.00 0.00 0.00

PE of strike 400 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
19 Mon Oct 1.55 1.25 1.55 1.15 15.00
16 Fri Oct 1.65 1.95 2.25 1.50 60.00
15 Thu Oct 3.05 2.05 3.20 1.65 62.00
14 Wed Oct 2.85 2.50 3.45 2.50 45.00
13 Tue Oct 1.65 2.15 2.15 1.15 30.00

Bharat Forge (BHARATFORG) 390 strike 390 CE charts 390 PE charts

Call of strike 390 is 61.45 in-of-the-money, but PE of strike 390 is 61.45 out-the-money.

CE of strike 390 has 61.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Mon Oct 51.10 0.00 0.00 0.00 0.00
16 Fri Oct 51.10 0.00 0.00 0.00 0.00
15 Thu Oct 51.10 0.00 0.00 0.00 0.00
14 Wed Oct 51.10 0.00 0.00 0.00 0.00
13 Tue Oct 51.10 0.00 0.00 0.00 0.00

PE of strike 390 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
19 Mon Oct 51.40 0.00 0.00 0.00 0.00
16 Fri Oct 51.40 0.00 0.00 0.00 0.00
15 Thu Oct 51.40 0.00 0.00 0.00 0.00
14 Wed Oct 51.40 0.00 0.00 0.00 0.00
13 Tue Oct 51.40 0.00 0.00 0.00 0.00

Bharat Forge (BHARATFORG) 380 strike 380 CE charts 380 PE charts

Call of strike 380 is 71.45 in-of-the-money, but PE of strike 380 is 71.45 out-the-money.

CE of strike 380 has 71.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Mon Oct 55.55 0.00 0.00 0.00 0.00
16 Fri Oct 55.55 0.00 0.00 0.00 0.00
15 Thu Oct 55.55 0.00 0.00 0.00 0.00
14 Wed Oct 55.55 0.00 0.00 0.00 0.00
13 Tue Oct 55.55 0.00 0.00 0.00 0.00

PE of strike 380 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
19 Mon Oct 45.95 0.00 0.00 0.00 0.00
16 Fri Oct 45.95 0.00 0.00 0.00 0.00
15 Thu Oct 45.95 0.00 0.00 0.00 0.00
14 Wed Oct 45.95 0.00 0.00 0.00 0.00
13 Tue Oct 45.95 0.00 0.00 0.00 0.00

Bharat Forge (BHARATFORG) 370 strike 370 CE charts 370 PE charts

Call of strike 370 is 81.45 in-of-the-money, but PE of strike 370 is 81.45 out-the-money.

CE of strike 370 has 81.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Mon Oct 60.30 0.00 0.00 0.00 0.00
16 Fri Oct 60.30 0.00 0.00 0.00 0.00
15 Thu Oct 60.30 0.00 0.00 0.00 0.00
14 Wed Oct 60.30 0.00 0.00 0.00 0.00
13 Tue Oct 60.30 0.00 0.00 0.00 0.00

PE of strike 370 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
19 Mon Oct 40.80 0.00 0.00 0.00 0.00
16 Fri Oct 40.80 0.00 0.00 0.00 0.00
15 Thu Oct 40.80 0.00 0.00 0.00 0.00
14 Wed Oct 40.80 0.00 0.00 0.00 0.00
13 Tue Oct 40.80 0.00 0.00 0.00 0.00

Bharat Forge (BHARATFORG) 360 strike 360 CE charts 360 PE charts

Call of strike 360 is 91.45 in-of-the-money, but PE of strike 360 is 91.45 out-the-money.

CE of strike 360 has 91.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Mon Oct 65.35 0.00 0.00 0.00 0.00
16 Fri Oct 65.35 0.00 0.00 0.00 0.00
15 Thu Oct 65.35 0.00 0.00 0.00 0.00
14 Wed Oct 65.35 0.00 0.00 0.00 0.00
13 Tue Oct 65.35 0.00 0.00 0.00 0.00

PE of strike 360 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
19 Mon Oct 35.95 0.00 0.00 0.00 0.00
16 Fri Oct 35.95 0.00 0.00 0.00 0.00
15 Thu Oct 35.95 0.00 0.00 0.00 0.00
14 Wed Oct 35.95 0.00 0.00 0.00 0.00
13 Tue Oct 35.95 0.00 0.00 0.00 0.00

Bharat Forge (BHARATFORG) 350 strike 350 CE charts 350 PE charts

Call of strike 350 is 101.45 in-of-the-money, but PE of strike 350 is 101.45 out-the-money.

CE of strike 350 has 101.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Mon Oct 70.70 0.00 0.00 0.00 0.00
16 Fri Oct 70.70 0.00 0.00 0.00 0.00
15 Thu Oct 70.70 0.00 0.00 0.00 0.00
14 Wed Oct 70.70 0.00 0.00 0.00 0.00
13 Tue Oct 70.70 0.00 0.00 0.00 0.00

PE of strike 350 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
19 Mon Oct 31.45 0.00 0.00 0.00 0.00
16 Fri Oct 31.45 0.00 0.00 0.00 0.00
15 Thu Oct 31.45 0.00 0.00 0.00 0.00
14 Wed Oct 31.45 0.00 0.00 0.00 0.00
13 Tue Oct 31.45 0.00 0.00 0.00 0.00

Bharat Forge (BHARATFORG) 340 strike 340 CE charts 340 PE charts

Call of strike 340 is 111.45 in-of-the-money, but PE of strike 340 is 111.45 out-the-money.

CE of strike 340 has 111.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Mon Oct 76.45 0.00 0.00 0.00 0.00
16 Fri Oct 76.45 0.00 0.00 0.00 0.00
15 Thu Oct 76.45 0.00 0.00 0.00 0.00
14 Wed Oct 76.45 0.00 0.00 0.00 0.00
13 Tue Oct 76.45 0.00 0.00 0.00 0.00

PE of strike 340 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
19 Mon Oct 27.30 0.00 0.00 0.00 0.00
16 Fri Oct 27.30 0.00 0.00 0.00 0.00
15 Thu Oct 27.30 0.00 0.00 0.00 0.00
14 Wed Oct 27.30 0.00 0.00 0.00 0.00
13 Tue Oct 27.30 0.00 0.00 0.00 0.00

Bharat Forge (BHARATFORG) 330 strike 330 CE charts 330 PE charts

Call of strike 330 is 121.45 in-of-the-money, but PE of strike 330 is 121.45 out-the-money.

CE of strike 330 has 121.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Mon Oct 82.50 0.00 0.00 0.00 0.00
16 Fri Oct 82.50 0.00 0.00 0.00 0.00
15 Thu Oct 82.50 0.00 0.00 0.00 0.00
14 Wed Oct 82.50 0.00 0.00 0.00 0.00
13 Tue Oct 82.50 0.00 0.00 0.00 0.00

PE of strike 330 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
19 Mon Oct 0.10 0.00 0.00 0.00 0.00
16 Fri Oct 0.10 0.00 0.00 0.00 0.00
15 Thu Oct 0.10 0.00 0.00 0.00 0.00
14 Wed Oct 0.10 0.00 0.00 0.00 0.00
13 Tue Oct 0.10 0.00 0.00 0.00 0.00

Bharat Forge (BHARATFORG) 320 strike 320 CE charts 320 PE charts

Call of strike 320 is 131.45 in-of-the-money, but PE of strike 320 is 131.45 out-the-money.

CE of strike 320 has 131.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Mon Oct 88.90 0.00 0.00 0.00 0.00
16 Fri Oct 88.90 0.00 0.00 0.00 0.00
15 Thu Oct 88.90 0.00 0.00 0.00 0.00
14 Wed Oct 88.90 0.00 0.00 0.00 0.00
13 Tue Oct 88.90 0.00 0.00 0.00 0.00

PE of strike 320 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
19 Mon Oct 20.00 0.00 0.00 0.00 0.00
16 Fri Oct 20.00 0.00 0.00 0.00 0.00
15 Thu Oct 20.00 0.00 0.00 0.00 0.00
14 Wed Oct 20.00 0.00 0.00 0.00 0.00
13 Tue Oct 20.00 0.00 0.00 0.00 0.00

Bharat Forge (BHARATFORG) 310 strike 310 CE charts 310 PE charts

Call of strike 310 is 141.45 in-of-the-money, but PE of strike 310 is 141.45 out-the-money.

CE of strike 310 has 141.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Mon Oct 95.60 0.00 0.00 0.00 0.00
16 Fri Oct 95.60 0.00 0.00 0.00 0.00
15 Thu Oct 95.60 0.00 0.00 0.00 0.00
14 Wed Oct 95.60 0.00 0.00 0.00 0.00
13 Tue Oct 95.60 0.00 0.00 0.00 0.00

PE of strike 310 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
19 Mon Oct 16.80 0.00 0.00 0.00 0.00
16 Fri Oct 16.80 0.00 0.00 0.00 0.00
15 Thu Oct 16.80 0.00 0.00 0.00 0.00
14 Wed Oct 16.80 0.00 0.00 0.00 0.00
13 Tue Oct 16.80 0.00 0.00 0.00 0.00

Bharat Forge (BHARATFORG) 300 strike 300 CE charts 300 PE charts

Call of strike 300 is 151.45 in-of-the-money, but PE of strike 300 is 151.45 out-the-money.

CE of strike 300 has 151.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Mon Oct 102.70 0.00 0.00 0.00 0.00
16 Fri Oct 102.70 0.00 0.00 0.00 0.00
15 Thu Oct 102.70 0.00 0.00 0.00 0.00
14 Wed Oct 102.70 0.00 0.00 0.00 0.00
13 Tue Oct 102.70 0.00 0.00 0.00 0.00

PE of strike 300 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
19 Mon Oct 14.00 0.00 0.00 0.00 0.00
16 Fri Oct 14.00 0.00 0.00 0.00 0.00
15 Thu Oct 14.00 0.00 0.00 0.00 0.00
14 Wed Oct 14.00 0.00 0.00 0.00 0.00
13 Tue Oct 14.00 0.00 0.00 0.00 0.00

Bharat Forge (BHARATFORG) 290 strike 290 CE charts 290 PE charts

Call of strike 290 is 161.45 in-of-the-money, but PE of strike 290 is 161.45 out-the-money.

CE of strike 290 has 161.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Mon Oct 110.05 0.00 0.00 0.00 0.00
16 Fri Oct 110.05 0.00 0.00 0.00 0.00
15 Thu Oct 110.05 0.00 0.00 0.00 0.00
14 Wed Oct 110.05 0.00 0.00 0.00 0.00
13 Tue Oct 110.05 0.00 0.00 0.00 0.00

PE of strike 290 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
19 Mon Oct 11.50 0.00 0.00 0.00 0.00
16 Fri Oct 11.50 0.00 0.00 0.00 0.00
15 Thu Oct 11.50 0.00 0.00 0.00 0.00
14 Wed Oct 11.50 0.00 0.00 0.00 0.00
13 Tue Oct 11.50 0.00 0.00 0.00 0.00

Bharat Forge (BHARATFORG) 280 strike 280 CE charts 280 PE charts

Call of strike 280 is 171.45 in-of-the-money, but PE of strike 280 is 171.45 out-the-money.

CE of strike 280 has 171.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Mon Oct 117.75 0.00 0.00 0.00 0.00
16 Fri Oct 117.75 0.00 0.00 0.00 0.00
15 Thu Oct 117.75 0.00 0.00 0.00 0.00
14 Wed Oct 117.75 0.00 0.00 0.00 0.00
13 Tue Oct 117.75 0.00 0.00 0.00 0.00

PE of strike 280 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
19 Mon Oct 9.30 0.00 0.00 0.00 0.00
16 Fri Oct 9.30 0.00 0.00 0.00 0.00
15 Thu Oct 9.30 0.00 0.00 0.00 0.00
14 Wed Oct 9.30 0.00 0.00 0.00 0.00
13 Tue Oct 9.30 0.00 0.00 0.00 0.00

Bharat Forge (BHARATFORG) 270 strike 270 CE charts 270 PE charts

Call of strike 270 is 181.45 in-of-the-money, but PE of strike 270 is 181.45 out-the-money.

CE of strike 270 has 181.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Mon Oct 125.75 0.00 0.00 0.00 0.00
16 Fri Oct 125.75 0.00 0.00 0.00 0.00
15 Thu Oct 125.75 0.00 0.00 0.00 0.00
14 Wed Oct 125.75 0.00 0.00 0.00 0.00
13 Tue Oct 125.75 0.00 0.00 0.00 0.00

PE of strike 270 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
19 Mon Oct 7.40 0.00 0.00 0.00 0.00
16 Fri Oct 7.40 0.00 0.00 0.00 0.00
15 Thu Oct 7.40 0.00 0.00 0.00 0.00
14 Wed Oct 7.40 0.00 0.00 0.00 0.00
13 Tue Oct 7.40 0.00 0.00 0.00 0.00

Bharat Forge (BHARATFORG) 260 strike 260 CE charts 260 PE charts

Call of strike 260 is 191.45 in-of-the-money, but PE of strike 260 is 191.45 out-the-money.

CE of strike 260 has 191.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Mon Oct 134.00 0.00 0.00 0.00 0.00
16 Fri Oct 134.00 0.00 0.00 0.00 0.00
15 Thu Oct 134.00 0.00 0.00 0.00 0.00
14 Wed Oct 134.00 0.00 0.00 0.00 0.00
13 Tue Oct 134.00 0.00 0.00 0.00 0.00

PE of strike 260 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
19 Mon Oct 5.80 0.00 0.00 0.00 0.00
16 Fri Oct 5.80 0.00 0.00 0.00 0.00
15 Thu Oct 5.80 0.00 0.00 0.00 0.00
14 Wed Oct 5.80 0.00 0.00 0.00 0.00
13 Tue Oct 5.80 0.00 0.00 0.00 0.00

Bharat Forge (BHARATFORG) 250 strike 250 CE charts 250 PE charts

Call of strike 250 is 201.45 in-of-the-money, but PE of strike 250 is 201.45 out-the-money.

CE of strike 250 has 201.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Mon Oct 142.55 0.00 0.00 0.00 0.00
16 Fri Oct 142.55 0.00 0.00 0.00 0.00
15 Thu Oct 142.55 0.00 0.00 0.00 0.00
14 Wed Oct 142.55 0.00 0.00 0.00 0.00
13 Tue Oct 142.55 0.00 0.00 0.00 0.00

PE of strike 250 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
19 Mon Oct 4.45 0.00 0.00 0.00 0.00
16 Fri Oct 4.45 0.00 0.00 0.00 0.00
15 Thu Oct 4.45 0.00 0.00 0.00 0.00
14 Wed Oct 4.45 0.00 0.00 0.00 0.00
13 Tue Oct 4.45 0.00 0.00 0.00 0.00