BullFO

Bharat Forge (BHARATFORG) 540 put [PE] price option chart analysis

Bharat Forge Limited (BHARATFORG) 540 PE analysis deals in Other Industrial Products Bharat Forge Limited option chain analysis

Date Close Open High Low Volume
23 Mon Nov 499.20 500.60 503.00 491.20 22.236 lakhs
20 Fri Nov 497.30 514.35 518.00 493.30 22.469 lakhs
19 Thu Nov 510.00 499.70 516.50 497.20 44.844 lakhs
18 Wed Nov 499.90 493.80 507.50 490.20 23.925 lakhs
17 Tue Nov 495.00 488.00 499.60 486.50 32.39 lakhs
16 Mon Nov 484.15 486.85 487.05 482.10 1.897 lakhs
13 Fri Nov 481.10 496.40 498.50 478.00 27.694 lakhs
12 Thu Nov 496.75 495.00 508.25 490.55 29.313 lakhs
11 Wed Nov 499.75 520.00 530.65 494.65 60.344 lakhs
10 Tue Nov 519.70 497.95 539.65 495.05 81.3 lakhs
nse chart

My analysis of stock is bullish for shortterm, but stock is in semi over bought zones and there are some chances of seeing a fall tomorrow. Use 502 as stoploss in an intra day sell trade for a target of 481.73. However, stock will show a bullish move above 502.

  • Price action analysis of BHARATFORG based on a short term time period is definitely positive! This means that there is a strong uptrend in the stock for the given time period. Buyers are extremely bullish on the stock.

  • Price action analysis of BHARATFORG based on a short to mid term time period is definitely positive! This means that there is a strong uptrend in the stock for the given time period. Buyers are extremely bullish on the stock.

  • Price action analysis of BHARATFORG based on a mid term time period is definitely positive! This means that there is a strong uptrend in the stock for the given time period. Buyers are extremely bullish on the stock.

Bharat Forge (BHARATFORG) 540 put [PE] price option chart analysis 26 Thu Nov 2020 expiry

BHARATFORG put of strike 540 is trading at 45.50 on 23 Mon Nov and it has an open interest of 10800 and total traded volume is 12600000

Date (PE) put Price Open High Low Open Interest
23 Mon Nov 45.50 47.25 47.25 45.00 9.00
20 Fri Nov 48.20 0.00 0.00 0.00 0.00
19 Thu Nov 48.20 0.00 0.00 0.00 0.00
18 Wed Nov 48.20 0.00 0.00 0.00 0.00
17 Tue Nov 48.20 46.00 48.20 46.00 3.00
14 Sat Nov 48.10 0.00 0.00 0.00 0.00
13 Fri Nov 48.10 0.00 0.00 0.00 0.00
12 Thu Nov 48.10 48.10 48.10 48.10 1.00
11 Wed Nov 47.05 34.85 47.05 30.45 17.00
10 Tue Nov 28.00 27.65 28.00 27.65 6.00
 chart Bharat Forge (BHARATFORG) 540 put [PE]  price option chart analysis

The underlying equity is trading at 499.20 which means that put of strike 540 is ITM put option (in the money)

There is an intrinsic value of 40.8 in this Put option

Lot size of BHARATFORG Bharat Forge Limited is 1200

Total traded contracts are 9
Total Open Interest for put (PE) of strike 540 is 10,800

Bharat Forge (BHARATFORG) maximum open interest Call

Maximum call writing has been done for strikes

  • 520 with open interest of 457.00
  • 500 with open interest of 425.00
  • 510 with open interest of 366.00
  • 530 with open interest of 291.00
  • 540 with open interest of 128.00

Bharat Forge (BHARATFORG) maximum open interest Put

Maximum Put writing has been done for strikes

  • 480 with open interest of 277.00
  • 490 with open interest of 198.00
  • 500 with open interest of 104.00
  • 470 with open interest of 83.00
  • 460 with open interest of 44.00

BHARATFORG (PE) put of strike 540 of expiry 26 Nov is trading at 45.50 on 23 Mon Nov, and it has an open interest of 10800 and total traded volume is 12600000 while call of strike 520 and put of strike 480 have maximum open interest.

Click here for BHARATFORG 520 Call price

Click here for BHARATFORG 480 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) 500 strike 500 CE charts 500 PE charts

Call of strike 500 is 0.80000000000001 out-of-the-money, but PE of strike 500 is 0.80000000000001 in-the-money.

CE of strike 500 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 9.25 11.35 11.35 6.35 425.00
20 Fri Nov 11.35 21.50 23.20 8.50 322.00
19 Thu Nov 18.60 15.05 24.60 14.90 1411.00
18 Wed Nov 15.35 14.00 19.40 13.00 1772.00
17 Tue Nov 13.95 10.75 16.50 9.90 3028.00

Intrinsic value in this PE of strike 500 is of 0.80000000000001 rupees.

Date PE Premium Open High Low Open Interest
23 Mon Nov 8.75 11.05 14.00 5.85 104.00
20 Fri Nov 11.65 7.65 14.30 6.15 264.00
19 Thu Nov 8.90 12.80 13.70 7.40 495.00
18 Wed Nov 13.35 28.50 28.50 12.00 275.00
17 Tue Nov 17.90 18.00 21.30 16.10 35.00

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

Call of strike 510 is 10.8 out-of-the-money, but PE of strike 510 is 10.8 in-the-money.

CE of strike 510 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 5.45 7.00 7.60 3.75 366.00
20 Fri Nov 7.85 15.55 16.85 6.70 781.00
19 Thu Nov 14.15 11.00 19.00 10.55 1325.00
18 Wed Nov 11.00 10.10 14.45 9.30 1099.00
17 Tue Nov 10.10 8.05 12.35 7.45 734.00

Intrinsic value in this PE of strike 510 is of 10.8 rupees.

Date PE Premium Open High Low Open Interest
23 Mon Nov 17.40 18.95 18.95 17.40 2.00
20 Fri Nov 18.65 9.50 20.40 9.25 40.00
19 Thu Nov 12.35 18.85 18.85 6.40 68.00
18 Wed Nov 23.50 17.50 23.50 16.55 11.00
17 Tue Nov 22.95 22.95 22.95 22.95 1.00

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

Call of strike 520 is 20.8 out-of-the-money, but PE of strike 520 is 20.8 in-the-money.

CE of strike 520 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 3.30 4.70 4.85 2.40 457.00
20 Fri Nov 5.00 10.95 12.35 4.30 876.00
19 Thu Nov 10.05 7.20 13.90 7.20 2486.00
18 Wed Nov 7.90 7.30 10.45 6.40 545.00
17 Tue Nov 7.25 5.55 9.20 5.05 527.00

Intrinsic value in this PE of strike 520 is of 20.8 rupees.

Date PE Premium Open High Low Open Interest
23 Mon Nov 27.20 27.20 27.20 27.20 1.00
20 Fri Nov 25.75 19.85 27.25 19.85 12.00
19 Thu Nov 18.70 20.50 20.50 15.85 22.00
18 Wed Nov 26.80 26.80 26.80 26.80 1.00
17 Tue Nov 32.70 33.00 33.00 30.30 5.00

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

Call of strike 530 is 30.8 out-of-the-money, but PE of strike 530 is 30.8 in-the-money.

CE of strike 530 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 2.05 2.70 3.10 1.45 291.00
20 Fri Nov 3.50 7.50 8.10 3.05 371.00
19 Thu Nov 6.75 5.50 9.90 5.50 790.00
18 Wed Nov 5.55 4.95 7.30 4.70 346.00
17 Tue Nov 5.15 4.25 6.55 3.75 269.00

Intrinsic value in this PE of strike 530 is of 30.8 rupees.

Date PE Premium Open High Low Open Interest
23 Mon Nov 25.40 0.00 0.00 0.00 0.00
20 Fri Nov 25.40 0.00 0.00 0.00 0.00
19 Thu Nov 25.40 28.20 28.20 25.40 3.00
18 Wed Nov 35.10 0.00 0.00 0.00 0.00
17 Tue Nov 35.10 0.00 0.00 0.00 0.00

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

Call of strike 540 is 40.8 out-of-the-money, but PE of strike 540 is 40.8 in-the-money.

CE of strike 540 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 1.40 2.35 2.35 1.10 128.00
20 Fri Nov 2.30 5.75 5.80 2.05 263.00
19 Thu Nov 4.85 4.15 6.80 3.95 441.00
18 Wed Nov 4.00 4.60 5.80 3.50 183.00
17 Tue Nov 3.80 3.05 5.00 2.70 141.00

Intrinsic value in this PE of strike 540 is of 40.8 rupees.

Date PE Premium Open High Low Open Interest
23 Mon Nov 45.50 47.25 47.25 45.00 9.00
20 Fri Nov 48.20 0.00 0.00 0.00 0.00
19 Thu Nov 48.20 0.00 0.00 0.00 0.00
18 Wed Nov 48.20 0.00 0.00 0.00 0.00
17 Tue Nov 48.20 46.00 48.20 46.00 3.00

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

Call of strike 550 is 50.8 out-of-the-money, but PE of strike 550 is 50.8 in-the-money.

CE of strike 550 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 0.95 1.20 1.20 0.70 105.00
20 Fri Nov 1.85 3.75 3.90 1.60 215.00
19 Thu Nov 3.45 3.20 4.95 3.00 336.00
18 Wed Nov 3.15 3.00 3.80 2.70 175.00
17 Tue Nov 2.95 3.00 3.75 2.65 126.00

Intrinsic value in this PE of strike 550 is of 50.8 rupees.

Date PE Premium Open High Low Open Interest
23 Mon Nov 88.40 0.00 0.00 0.00 0.00
20 Fri Nov 88.40 0.00 0.00 0.00 0.00
19 Thu Nov 88.40 0.00 0.00 0.00 0.00
18 Wed Nov 88.40 0.00 0.00 0.00 0.00
17 Tue Nov 88.40 0.00 0.00 0.00 0.00

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

Call of strike 560 is 60.8 out-of-the-money, but PE of strike 560 is 60.8 in-the-money.

CE of strike 560 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 0.65 1.40 1.40 0.30 85.00
20 Fri Nov 1.40 2.40 2.40 1.20 94.00
19 Thu Nov 2.40 2.80 3.60 2.20 97.00
18 Wed Nov 2.35 3.50 3.50 1.50 34.00
17 Tue Nov 2.15 2.00 2.85 1.55 43.00

Intrinsic value in this PE of strike 560 is of 60.8 rupees.

Date PE Premium Open High Low Open Interest
23 Mon Nov 94.80 0.00 0.00 0.00 0.00
20 Fri Nov 94.80 0.00 0.00 0.00 0.00
19 Thu Nov 94.80 0.00 0.00 0.00 0.00
18 Wed Nov 94.80 0.00 0.00 0.00 0.00
17 Tue Nov 94.80 0.00 0.00 0.00 0.00

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

Call of strike 570 is 70.8 out-of-the-money, but PE of strike 570 is 70.8 in-the-money.

CE of strike 570 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 0.45 0.50 0.95 0.40 49.00
20 Fri Nov 0.85 1.20 1.40 0.80 46.00
19 Thu Nov 2.00 2.00 2.95 1.50 19.00
18 Wed Nov 1.80 1.80 1.80 1.60 9.00
17 Tue Nov 1.80 1.50 1.95 1.50 9.00

Intrinsic value in this PE of strike 570 is of 70.8 rupees.

Date PE Premium Open High Low Open Interest
23 Mon Nov 101.45 0.00 0.00 0.00 0.00
20 Fri Nov 101.45 0.00 0.00 0.00 0.00
19 Thu Nov 101.45 0.00 0.00 0.00 0.00
18 Wed Nov 101.45 0.00 0.00 0.00 0.00
17 Tue Nov 101.45 0.00 0.00 0.00 0.00

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

Call of strike 580 is 80.8 out-of-the-money, but PE of strike 580 is 80.8 in-the-money.

CE of strike 580 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 0.40 0.30 0.50 0.30 18.00
20 Fri Nov 0.50 0.80 0.90 0.45 18.00
19 Thu Nov 1.20 1.35 1.60 1.00 49.00
18 Wed Nov 1.00 1.30 1.50 1.00 9.00
17 Tue Nov 1.00 1.50 1.50 0.90 13.00

Intrinsic value in this PE of strike 580 is of 80.8 rupees.

Date PE Premium Open High Low Open Interest
23 Mon Nov 108.25 0.00 0.00 0.00 0.00
20 Fri Nov 108.25 0.00 0.00 0.00 0.00
19 Thu Nov 108.25 0.00 0.00 0.00 0.00
18 Wed Nov 108.25 0.00 0.00 0.00 0.00
17 Tue Nov 108.25 0.00 0.00 0.00 0.00

Bharat Forge (BHARATFORG) 590 strike 590 CE charts 590 PE charts

Call of strike 590 is 90.8 out-of-the-money, but PE of strike 590 is 90.8 in-the-money.

CE of strike 590 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 1.10 0.00 0.00 0.00 0.00
20 Fri Nov 1.10 0.00 0.00 0.00 0.00
19 Thu Nov 1.10 1.20 1.20 1.00 6.00
18 Wed Nov 0.60 0.60 0.60 0.60 1.00
17 Tue Nov 1.00 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 590 is of 90.8 rupees.

Date PE Premium Open High Low Open Interest
23 Mon Nov 115.20 0.00 0.00 0.00 0.00
20 Fri Nov 115.20 0.00 0.00 0.00 0.00
19 Thu Nov 115.20 0.00 0.00 0.00 0.00
18 Wed Nov 115.20 0.00 0.00 0.00 0.00
17 Tue Nov 115.20 0.00 0.00 0.00 0.00

Bharat Forge (BHARATFORG) 600 strike 600 CE charts 600 PE charts

Call of strike 600 is 100.8 out-of-the-money, but PE of strike 600 is 100.8 in-the-money.

CE of strike 600 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 0.10 0.20 0.25 0.10 14.00
20 Fri Nov 0.40 0.65 0.65 0.30 29.00
19 Thu Nov 0.65 0.85 0.95 0.60 33.00
18 Wed Nov 0.70 0.80 0.80 0.50 14.00
17 Tue Nov 0.85 0.60 0.85 0.60 6.00

Intrinsic value in this PE of strike 600 is of 100.8 rupees.

Date PE Premium Open High Low Open Interest
23 Mon Nov 122.35 0.00 0.00 0.00 0.00
20 Fri Nov 122.35 0.00 0.00 0.00 0.00
19 Thu Nov 122.35 0.00 0.00 0.00 0.00
18 Wed Nov 122.35 0.00 0.00 0.00 0.00
17 Tue Nov 122.35 0.00 0.00 0.00 0.00

Bharat Forge (BHARATFORG) 610 strike 610 CE charts 610 PE charts

Call of strike 610 is 110.8 out-of-the-money, but PE of strike 610 is 110.8 in-the-money.

CE of strike 610 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 37.05 0.00 0.00 0.00 0.00
20 Fri Nov 37.05 0.00 0.00 0.00 0.00
19 Thu Nov 37.05 0.00 0.00 0.00 0.00
18 Wed Nov 37.05 0.00 0.00 0.00 0.00
17 Tue Nov 37.05 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 610 is of 110.8 rupees.

Date PE Premium Open High Low Open Interest
23 Mon Nov 129.70 0.00 0.00 0.00 0.00
20 Fri Nov 129.70 0.00 0.00 0.00 0.00
19 Thu Nov 129.70 0.00 0.00 0.00 0.00
18 Wed Nov 129.70 0.00 0.00 0.00 0.00
17 Tue Nov 129.70 0.00 0.00 0.00 0.00

Bharat Forge (BHARATFORG) 620 strike 620 CE charts 620 PE charts

Call of strike 620 is 120.8 out-of-the-money, but PE of strike 620 is 120.8 in-the-money.

CE of strike 620 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 0.20 0.00 0.00 0.00 0.00
20 Fri Nov 0.20 0.20 0.20 0.20 1.00
19 Thu Nov 1.00 0.00 0.00 0.00 0.00
18 Wed Nov 1.00 0.00 0.00 0.00 0.00
17 Tue Nov 1.00 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 620 is of 120.8 rupees.

Date PE Premium Open High Low Open Interest
23 Mon Nov 137.15 0.00 0.00 0.00 0.00
20 Fri Nov 137.15 0.00 0.00 0.00 0.00
19 Thu Nov 137.15 0.00 0.00 0.00 0.00
18 Wed Nov 137.15 0.00 0.00 0.00 0.00
17 Tue Nov 137.15 0.00 0.00 0.00 0.00

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

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

Call of strike 490 is 9.2 in-of-the-money, but PE of strike 490 is 9.2 out-the-money.

CE of strike 490 has 9.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 12.00 12.65 12.65 12.00 2.00
20 Fri Nov 16.05 23.10 23.10 14.65 11.00
19 Thu Nov 25.95 24.85 30.25 22.50 26.00
18 Wed Nov 21.20 21.30 25.00 18.30 36.00
17 Tue Nov 18.95 14.60 24.00 14.00 122.00

PE of strike 490 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
23 Mon Nov 4.60 8.35 9.00 4.00 198.00
20 Fri Nov 7.50 5.05 10.15 4.85 566.00
19 Thu Nov 6.00 8.00 9.50 4.80 249.00
18 Wed Nov 9.20 12.70 12.70 8.35 106.00
17 Tue Nov 12.90 13.05 15.00 11.50 26.00

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

Call of strike 480 is 19.2 in-of-the-money, but PE of strike 480 is 19.2 out-the-money.

CE of strike 480 has 19.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 23.00 17.00 23.00 17.00 15.00
20 Fri Nov 24.40 38.00 38.00 23.50 19.00
19 Thu Nov 31.35 31.25 38.00 29.20 24.00
18 Wed Nov 27.65 27.75 32.50 22.75 13.00
17 Tue Nov 27.30 18.50 27.30 18.50 113.00

PE of strike 480 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
23 Mon Nov 2.55 5.50 5.55 2.10 277.00
20 Fri Nov 4.65 3.00 6.45 2.50 201.00
19 Thu Nov 3.85 4.85 6.35 3.00 225.00
18 Wed Nov 6.10 8.75 10.20 5.40 351.00
17 Tue Nov 8.85 10.55 11.35 7.60 373.00

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

Call of strike 470 is 29.2 in-of-the-money, but PE of strike 470 is 29.2 out-the-money.

CE of strike 470 has 29.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 30.10 26.35 32.80 26.35 8.00
20 Fri Nov 33.10 38.35 38.35 31.15 11.00
19 Thu Nov 42.35 39.50 46.70 39.35 11.00
18 Wed Nov 34.65 39.00 40.10 30.50 13.00
17 Tue Nov 32.50 26.35 32.50 26.35 11.00

PE of strike 470 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
23 Mon Nov 1.05 2.05 2.70 0.95 83.00
20 Fri Nov 2.80 2.15 3.85 2.15 110.00
19 Thu Nov 2.40 3.90 4.15 1.80 105.00
18 Wed Nov 3.85 5.60 5.95 3.35 174.00
17 Tue Nov 5.90 6.50 6.90 5.00 158.00

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

Call of strike 460 is 39.2 in-of-the-money, but PE of strike 460 is 39.2 out-the-money.

CE of strike 460 has 39.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 36.00 35.55 36.60 35.00 10.00
20 Fri Nov 28.50 0.00 0.00 0.00 0.00
19 Thu Nov 28.50 0.00 0.00 0.00 0.00
18 Wed Nov 28.50 0.00 0.00 0.00 0.00
17 Tue Nov 28.50 0.00 0.00 0.00 0.00

PE of strike 460 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
23 Mon Nov 0.65 1.05 1.35 0.65 44.00
20 Fri Nov 1.70 1.50 2.55 1.35 50.00
19 Thu Nov 1.75 2.10 2.60 1.30 68.00
18 Wed Nov 2.55 3.65 4.45 2.25 59.00
17 Tue Nov 4.05 4.80 5.00 3.30 101.00

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

Call of strike 450 is 49.2 in-of-the-money, but PE of strike 450 is 49.2 out-the-money.

CE of strike 450 has 49.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 66.50 0.00 0.00 0.00 0.00
20 Fri Nov 66.50 0.00 0.00 0.00 0.00
19 Thu Nov 66.50 66.50 66.50 66.50 1.00
18 Wed Nov 49.00 0.00 0.00 0.00 0.00
17 Tue Nov 49.00 49.00 49.00 49.00 1.00

PE of strike 450 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
23 Mon Nov 0.55 0.65 0.80 0.50 24.00
20 Fri Nov 1.10 0.70 1.35 0.70 17.00
19 Thu Nov 1.05 1.20 1.60 0.95 30.00
18 Wed Nov 1.60 2.80 2.80 1.50 58.00
17 Tue Nov 2.75 3.50 3.50 2.20 85.00

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

Call of strike 440 is 59.2 in-of-the-money, but PE of strike 440 is 59.2 out-the-money.

CE of strike 440 has 59.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 108.00 0.00 0.00 0.00 0.00
20 Fri Nov 108.00 0.00 0.00 0.00 0.00
19 Thu Nov 108.00 0.00 0.00 0.00 0.00
18 Wed Nov 108.00 0.00 0.00 0.00 0.00
17 Tue Nov 108.00 0.00 0.00 0.00 0.00

PE of strike 440 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
23 Mon Nov 1.00 0.40 1.00 0.40 2.00
20 Fri Nov 1.00 1.00 1.00 1.00 1.00
19 Thu Nov 1.00 0.70 1.00 0.70 7.00
18 Wed Nov 1.10 1.50 1.50 1.05 16.00
17 Tue Nov 1.70 1.70 1.70 1.70 2.00

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

Call of strike 430 is 69.2 in-of-the-money, but PE of strike 430 is 69.2 out-the-money.

CE of strike 430 has 69.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 114.30 0.00 0.00 0.00 0.00
20 Fri Nov 114.30 0.00 0.00 0.00 0.00
19 Thu Nov 114.30 0.00 0.00 0.00 0.00
18 Wed Nov 114.30 0.00 0.00 0.00 0.00
17 Tue Nov 114.30 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
23 Mon Nov 0.50 0.50 0.70 0.50 12.00
20 Fri Nov 0.50 0.10 0.50 0.10 5.00
19 Thu Nov 0.60 0.50 0.60 0.50 6.00
18 Wed Nov 0.55 0.65 1.00 0.55 7.00
17 Tue Nov 1.25 1.25 1.25 1.25 11.00

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

Call of strike 420 is 79.2 in-of-the-money, but PE of strike 420 is 79.2 out-the-money.

CE of strike 420 has 79.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 120.80 0.00 0.00 0.00 0.00
20 Fri Nov 120.80 0.00 0.00 0.00 0.00
19 Thu Nov 120.80 0.00 0.00 0.00 0.00
18 Wed Nov 120.80 0.00 0.00 0.00 0.00
17 Tue Nov 120.80 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
23 Mon Nov 0.35 0.35 0.35 0.35 1.00
20 Fri Nov 0.20 0.50 0.50 0.20 3.00
19 Thu Nov 0.35 0.35 0.35 0.35 2.00
18 Wed Nov 0.55 0.95 0.95 0.50 10.00
17 Tue Nov 0.70 0.70 0.70 0.70 1.00

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

Call of strike 410 is 89.2 in-of-the-money, but PE of strike 410 is 89.2 out-the-money.

CE of strike 410 has 89.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 127.60 0.00 0.00 0.00 0.00
20 Fri Nov 127.60 0.00 0.00 0.00 0.00
19 Thu Nov 127.60 0.00 0.00 0.00 0.00
18 Wed Nov 127.60 0.00 0.00 0.00 0.00
17 Tue Nov 127.60 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
23 Mon Nov 0.25 0.00 0.00 0.00 0.00
20 Fri Nov 0.25 0.20 0.25 0.20 6.00
19 Thu Nov 0.20 0.10 0.20 0.10 10.00
18 Wed Nov 0.15 0.15 0.15 0.15 1.00
17 Tue Nov 0.90 0.00 0.00 0.00 0.00

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

Call of strike 400 is 99.2 in-of-the-money, but PE of strike 400 is 99.2 out-the-money.

CE of strike 400 has 99.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 134.65 0.00 0.00 0.00 0.00
20 Fri Nov 134.65 0.00 0.00 0.00 0.00
19 Thu Nov 134.65 0.00 0.00 0.00 0.00
18 Wed Nov 134.65 0.00 0.00 0.00 0.00
17 Tue Nov 134.65 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
23 Mon Nov 0.25 0.10 0.25 0.10 2.00
20 Fri Nov 0.25 0.15 0.25 0.15 6.00
19 Thu Nov 0.20 0.40 0.40 0.20 2.00
18 Wed Nov 0.35 0.35 0.35 0.35 1.00
17 Tue Nov 0.40 0.40 0.40 0.40 1.00

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

Call of strike 390 is 109.2 in-of-the-money, but PE of strike 390 is 109.2 out-the-money.

CE of strike 390 has 109.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 141.90 0.00 0.00 0.00 0.00
20 Fri Nov 141.90 0.00 0.00 0.00 0.00
19 Thu Nov 141.90 0.00 0.00 0.00 0.00
18 Wed Nov 141.90 0.00 0.00 0.00 0.00
17 Tue Nov 141.90 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
23 Mon Nov 16.85 0.00 0.00 0.00 0.00
20 Fri Nov 16.85 0.00 0.00 0.00 0.00
19 Thu Nov 16.85 0.00 0.00 0.00 0.00
18 Wed Nov 16.85 0.00 0.00 0.00 0.00
17 Tue Nov 16.85 0.00 0.00 0.00 0.00

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

Call of strike 380 is 119.2 in-of-the-money, but PE of strike 380 is 119.2 out-the-money.

CE of strike 380 has 119.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 149.40 0.00 0.00 0.00 0.00
20 Fri Nov 149.40 0.00 0.00 0.00 0.00
19 Thu Nov 149.40 0.00 0.00 0.00 0.00
18 Wed Nov 149.40 0.00 0.00 0.00 0.00
17 Tue Nov 149.40 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
23 Mon Nov 14.45 0.00 0.00 0.00 0.00
20 Fri Nov 14.45 0.00 0.00 0.00 0.00
19 Thu Nov 14.45 0.00 0.00 0.00 0.00
18 Wed Nov 14.45 0.00 0.00 0.00 0.00
17 Tue Nov 14.45 0.00 0.00 0.00 0.00

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

Call of strike 370 is 129.2 in-of-the-money, but PE of strike 370 is 129.2 out-the-money.

CE of strike 370 has 129.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 157.15 0.00 0.00 0.00 0.00
20 Fri Nov 157.15 0.00 0.00 0.00 0.00
19 Thu Nov 157.15 0.00 0.00 0.00 0.00
18 Wed Nov 157.15 0.00 0.00 0.00 0.00
17 Tue Nov 157.15 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
23 Mon Nov 12.30 0.00 0.00 0.00 0.00
20 Fri Nov 12.30 0.00 0.00 0.00 0.00
19 Thu Nov 12.30 0.00 0.00 0.00 0.00
18 Wed Nov 12.30 0.00 0.00 0.00 0.00
17 Tue Nov 12.30 0.00 0.00 0.00 0.00

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

Call of strike 360 is 139.2 in-of-the-money, but PE of strike 360 is 139.2 out-the-money.

CE of strike 360 has 139.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 156.75 0.00 0.00 0.00 0.00
20 Fri Nov 156.75 0.00 0.00 0.00 0.00
19 Thu Nov 156.75 0.00 0.00 0.00 0.00
18 Wed Nov 156.75 0.00 0.00 0.00 0.00
17 Tue Nov 156.75 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
23 Mon Nov 10.80 0.00 0.00 0.00 0.00
20 Fri Nov 10.80 0.00 0.00 0.00 0.00
19 Thu Nov 10.80 0.00 0.00 0.00 0.00
18 Wed Nov 10.80 0.00 0.00 0.00 0.00
17 Tue Nov 10.80 0.00 0.00 0.00 0.00

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

Call of strike 350 is 149.2 in-of-the-money, but PE of strike 350 is 149.2 out-the-money.

CE of strike 350 has 149.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 154.70 0.00 0.00 0.00 0.00
20 Fri Nov 154.70 0.00 0.00 0.00 0.00
19 Thu Nov 154.70 0.00 0.00 0.00 0.00
18 Wed Nov 154.70 0.00 0.00 0.00 0.00
17 Tue Nov 154.70 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
23 Mon Nov 9.95 0.00 0.00 0.00 0.00
20 Fri Nov 9.95 0.00 0.00 0.00 0.00
19 Thu Nov 9.95 0.00 0.00 0.00 0.00
18 Wed Nov 9.95 0.00 0.00 0.00 0.00
17 Tue Nov 9.95 0.00 0.00 0.00 0.00

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

Call of strike 340 is 159.2 in-of-the-money, but PE of strike 340 is 159.2 out-the-money.

CE of strike 340 has 159.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 142.85 0.00 0.00 0.00 0.00
20 Fri Nov 142.85 0.00 0.00 0.00 0.00
19 Thu Nov 142.85 0.00 0.00 0.00 0.00
18 Wed Nov 142.85 0.00 0.00 0.00 0.00
17 Tue Nov 142.85 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
23 Mon Nov 8.65 0.00 0.00 0.00 0.00
20 Fri Nov 8.65 0.00 0.00 0.00 0.00
19 Thu Nov 8.65 0.00 0.00 0.00 0.00
18 Wed Nov 8.65 0.00 0.00 0.00 0.00
17 Tue Nov 8.65 0.00 0.00 0.00 0.00

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

Call of strike 330 is 169.2 in-of-the-money, but PE of strike 330 is 169.2 out-the-money.

CE of strike 330 has 169.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 151.15 0.00 0.00 0.00 0.00
20 Fri Nov 151.15 0.00 0.00 0.00 0.00
19 Thu Nov 151.15 0.00 0.00 0.00 0.00
18 Wed Nov 151.15 0.00 0.00 0.00 0.00
17 Tue Nov 151.15 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
23 Mon Nov 7.00 0.00 0.00 0.00 0.00
20 Fri Nov 7.00 0.00 0.00 0.00 0.00
19 Thu Nov 7.00 0.00 0.00 0.00 0.00
18 Wed Nov 7.00 0.00 0.00 0.00 0.00
17 Tue Nov 7.00 0.00 0.00 0.00 0.00