Bharat Forge (BHARATFORG) option chain analysis (27 Jan)
Bharat Forge (BHARATFORG) option chain analysis 27 Jan 2022 expiry
Bharat Forge (BHARATFORG) deals in Other Industrial Products
Stock of Bharat Forge closed at 729.30, opened at 715.00 and traded inside a range of 705.05 and 733.65 with a volume of 9.26 lakhs.
| Date | Close | Open | High | Low | Volume |
| 25 Tue Jan | 729.30 | 715.00 | 733.65 | 705.05 | 9.26 lakhs |
| 24 Mon Jan | 718.90 | 735.00 | 740.40 | 710.00 | 13.35 lakhs |
| 21 Fri Jan | 740.40 | 747.00 | 755.80 | 732.00 | 13.16 lakhs |
| 20 Thu Jan | 750.20 | 762.10 | 763.15 | 742.50 | 6.87 lakhs |
| 19 Wed Jan | 758.35 | 757.00 | 764.00 | 748.95 | 6.27 lakhs |
Price action analysis of BHARATFORG based on a short term time period is
Price action analysis of BHARATFORG based on a short to mid term time period is
Bharat Forge has a LOT size of 1500
Call of strike 750.00 has highest open interest of 454500 with 303.00 total contracts traded, and a volume of 99000000 and is trading at a premium of 1.15 Click here to view BHARATFORG 750.00 Call price analysis
Put of strike 700.00 has highest open interest of 211500 with 141.00 total contracts traded, and a volume of 86625000 and is trading at a premium of 0.90 Click here to view BHARATFORG 700.00 Put price analysis
Most active BHARATFORG Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| BHARATFORG 750 CE | 1.15 | 454500 | 303.00 | 990 lakhs |
| BHARATFORG 720 CE | 10.40 | 384000 | 256.00 | 911.25 lakhs |
| BHARATFORG 800 CE | 0.25 | 364500 | 243.00 | 2283.75 lakhs |
| BHARATFORG 730 CE | 5.90 | 324000 | 216.00 | 573.75 lakhs |
| BHARATFORG 760 CE | 1.05 | 315000 | 210.00 | 1068.75 lakhs |
| BHARATFORG 770 CE | 0.60 | 315000 | 210.00 | 742.5 lakhs |
| BHARATFORG 780 CE | 0.35 | 261000 | 174.00 | 1338.75 lakhs |
| BHARATFORG 700 PE | 0.90 | 211500 | 141.00 | 866.25 lakhs |
| BHARATFORG 740 CE | 3.20 | 205500 | 137.00 | 596.25 lakhs |
| BHARATFORG 710 PE | 1.40 | 201000 | 134.00 | 540 lakhs |
| BHARATFORG 790 CE | 0.35 | 169500 | 113.00 | 1991.25 lakhs |
| BHARATFORG 690 PE | 0.55 | 120000 | 80.00 | 427.5 lakhs |
| BHARATFORG 720 PE | 3.00 | 84000 | 56.00 | 585 lakhs |
| BHARATFORG 680 PE | 0.40 | 60000 | 40.00 | 270 lakhs |
| BHARATFORG 760 PE | 35.30 | 39000 | 26.00 | 315 lakhs |
| BHARATFORG 820 CE | 0.10 | 36000 | 24.00 | 697.5 lakhs |
| BHARATFORG 650 PE | 0.35 | 33000 | 22.00 | 607.5 lakhs |
| BHARATFORG 750 PE | 21.85 | 31500 | 21.00 | 506.25 lakhs |
| BHARATFORG 600 PE | 0.15 | 22500 | 15.00 | 416.25 lakhs |
| BHARATFORG 770 PE | 44.50 | 22500 | 15.00 | 585 lakhs |
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
BHARATFORG in-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BHARATFORG 720 CE | 10.40 | 6.15 | 12.80 | 2.45 | 384000 | 256.00 | 911.25 lakhs |
| BHARATFORG 710 CE | 19.55 | 10.90 | 19.55 | 9.90 | 7500 | 5.00 | 348.75 lakhs |
| BHARATFORG 700 CE | 29.90 | 15.25 | 33.70 | 15.25 | 12000 | 8.00 | 720 lakhs |
| BHARATFORG 690 CE | 82.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 33.75 lakhs |
| BHARATFORG 680 CE | 46.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 22.5 lakhs |
| BHARATFORG 670 CE | 131.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 660 CE | 138.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 650 CE | 94.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 22.5 lakhs |
| BHARATFORG 640 CE | 152.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 630 CE | 160.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 620 CE | 167.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 610 CE | 175.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 600 CE | 183.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 590 CE | 192.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 580 CE | 200.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 570 CE | 208.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 560 CE | 217.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 550 CE | 226.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 540 CE | 235.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 530 CE | 244.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 520 CE | 253.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 510 CE | 262.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 500 CE | 265.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 45 lakhs |
| BHARATFORG 490 CE | 281.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BHARATFORG Call (CE) of strike 720.00 has an intrinsic value of 9.3 rupees
BHARATFORG Call (CE) of strike 710.00 has an intrinsic value of 19.3 rupees
BHARATFORG out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BHARATFORG 730 CE | 5.90 | 3.80 | 7.20 | 1.50 | 324000 | 216.00 | 573.75 lakhs |
| BHARATFORG 740 CE | 3.20 | 3.45 | 4.10 | 0.85 | 205500 | 137.00 | 596.25 lakhs |
| BHARATFORG 750 CE | 1.15 | 2.30 | 2.95 | 0.50 | 454500 | 303.00 | 990 lakhs |
| BHARATFORG 760 CE | 1.05 | 1.50 | 1.85 | 0.50 | 315000 | 210.00 | 1068.75 lakhs |
| BHARATFORG 770 CE | 0.60 | 1.15 | 1.15 | 0.20 | 315000 | 210.00 | 742.5 lakhs |
| BHARATFORG 780 CE | 0.35 | 0.75 | 0.95 | 0.20 | 261000 | 174.00 | 1338.75 lakhs |
| BHARATFORG 790 CE | 0.35 | 0.50 | 0.90 | 0.25 | 169500 | 113.00 | 1991.25 lakhs |
| BHARATFORG 800 CE | 0.25 | 0.45 | 0.65 | 0.15 | 364500 | 243.00 | 2283.75 lakhs |
| BHARATFORG 810 CE | 0.25 | 0.10 | 0.25 | 0.10 | 18000 | 12.00 | 562.5 lakhs |
| BHARATFORG 820 CE | 0.10 | 0.50 | 0.50 | 0.10 | 36000 | 24.00 | 697.5 lakhs |
| BHARATFORG 830 CE | 0.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 191.25 lakhs |
| BHARATFORG 840 CE | 0.05 | 0.05 | 0.05 | 0.05 | 1500 | 1.00 | 90 lakhs |
| BHARATFORG 850 CE | 0.20 | 0.10 | 0.20 | 0.10 | 6000 | 4.00 | 618.75 lakhs |
| BHARATFORG 860 CE | 42.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 870 CE | 39.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 880 CE | 37.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 890 CE | 34.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 900 CE | 32.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 910 CE | 30.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 920 CE | 28.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 930 CE | 26.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 940 CE | 24.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 950 CE | 22.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 960 CE | 21.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 970 CE | 19.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 980 CE | 18.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 990 CE | 17.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BHARATFORG Call (CE) of strike 730.00 has an intrinsic value of 0 rupees
BHARATFORG Call (CE) of strike 740.00 has an intrinsic value of 0 rupees
BHARATFORG in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BHARATFORG 730 PE | 6.85 | 7.00 | 7.90 | 5.00 | 9000 | 6.00 | 596.25 lakhs |
| BHARATFORG 740 PE | 17.00 | 25.75 | 33.45 | 17.00 | 19500 | 13.00 | 630 lakhs |
| BHARATFORG 750 PE | 21.85 | 30.35 | 38.90 | 20.00 | 31500 | 21.00 | 506.25 lakhs |
| BHARATFORG 760 PE | 35.30 | 51.85 | 53.05 | 35.30 | 39000 | 26.00 | 315 lakhs |
| BHARATFORG 770 PE | 44.50 | 55.00 | 57.45 | 44.50 | 22500 | 15.00 | 585 lakhs |
| BHARATFORG 780 PE | 71.05 | 71.05 | 71.05 | 71.05 | 1500 | 1.00 | 585 lakhs |
| BHARATFORG 790 PE | 24.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 258.75 lakhs |
| BHARATFORG 800 PE | 70.00 | 74.50 | 74.50 | 70.00 | 7500 | 5.00 | 123.75 lakhs |
| BHARATFORG 810 PE | 95.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 820 PE | 125.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 11.25 lakhs |
| BHARATFORG 830 PE | 108.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 840 PE | 115.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 850 PE | 122.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 860 PE | 129.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 870 PE | 136.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 880 PE | 143.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 890 PE | 151.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 900 PE | 158.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 910 PE | 166.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 920 PE | 174.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 930 PE | 182.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 940 PE | 190.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 950 PE | 198.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 960 PE | 206.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 970 PE | 215.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 980 PE | 223.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 990 PE | 232.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BHARATFORG Put (PE) of strike 730.00 has an intrinsic value of 0.70000000000005 rupees
BHARATFORG Put (PE) of strike 740.00 has an intrinsic value of 10.7 rupees
BHARATFORG out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BHARATFORG 720 PE | 3.00 | 11.05 | 13.50 | 2.75 | 84000 | 56.00 | 585 lakhs |
| BHARATFORG 710 PE | 1.40 | 7.50 | 9.95 | 1.00 | 201000 | 134.00 | 540 lakhs |
| BHARATFORG 700 PE | 0.90 | 7.05 | 7.05 | 0.65 | 211500 | 141.00 | 866.25 lakhs |
| BHARATFORG 690 PE | 0.55 | 1.50 | 1.90 | 0.45 | 120000 | 80.00 | 427.5 lakhs |
| BHARATFORG 680 PE | 0.40 | 0.85 | 2.15 | 0.25 | 60000 | 40.00 | 270 lakhs |
| BHARATFORG 670 PE | 0.35 | 0.35 | 0.35 | 0.35 | 1500 | 1.00 | 78.75 lakhs |
| BHARATFORG 660 PE | 0.25 | 0.25 | 0.25 | 0.25 | 1500 | 1.00 | 33.75 lakhs |
| BHARATFORG 650 PE | 0.35 | 2.00 | 2.00 | 0.30 | 33000 | 22.00 | 607.5 lakhs |
| BHARATFORG 640 PE | 8.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 11.25 lakhs |
| BHARATFORG 630 PE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 11.25 lakhs |
| BHARATFORG 620 PE | 1.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 11.25 lakhs |
| BHARATFORG 610 PE | 14.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 600 PE | 0.15 | 0.50 | 0.50 | 0.15 | 22500 | 15.00 | 416.25 lakhs |
| BHARATFORG 590 PE | 11.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 580 PE | 9.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 570 PE | 8.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 560 PE | 6.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 550 PE | 5.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 540 PE | 4.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 530 PE | 4.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 520 PE | 3.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 510 PE | 2.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 500 PE | 2.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 490 PE | 1.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BHARATFORG Put (PE) of strike 720.00 has an intrinsic value of 0 rupees
BHARATFORG Put (PE) of strike 710.00 has an intrinsic value of 0 rupees
