BullFO

Bharat Forge (BHARATFORG) option chain analysis (26 Nov)

Bharat Forge (BHARATFORG) option chain analysis 26 Nov 2020 expiry

Bharat Forge (BHARATFORG) deals in Other Industrial Products

Stock of Bharat Forge closed at 494.10, opened at 500.00 and traded inside a range of 492.10 and 502.80 with a volume of 14.62 lakhs.

Date Close Open High Low Volume
24 Tue Nov 494.10 500.00 502.80 492.10 14.62 lakhs
23 Mon Nov 499.20 500.60 503.00 491.20 22.24 lakhs
20 Fri Nov 497.30 514.35 518.00 493.30 22.47 lakhs
19 Thu Nov 510.00 499.70 516.50 497.20 44.84 lakhs
18 Wed Nov 499.90 493.80 507.50 490.20 23.93 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

nse chart

Bharat Forge has a LOT size of 1200

Call of strike 500.00 has highest open interest of 708000 with 590.00 total contracts traded, and a volume of 433800000 and is trading at a premium of 5.75 Click here to view BHARATFORG 500.00 Call price analysis

Put of strike 480.00 has highest open interest of 174000 with 145.00 total contracts traded, and a volume of 104400000 and is trading at a premium of 2.25 Click here to view BHARATFORG 480.00 Put price analysis

Most active BHARATFORG Calls & Puts

Strike Premium Open Interest Contracts Volume
BHARATFORG 500 CE 5.75 708000 590.00 4338 lakhs
BHARATFORG 510 CE 2.75 318000 265.00 2790 lakhs
BHARATFORG 520 CE 1.65 290400 242.00 3600 lakhs
BHARATFORG 480 PE 2.25 174000 145.00 1044 lakhs
BHARATFORG 530 CE 1.05 163200 136.00 1674 lakhs
BHARATFORG 490 PE 5.05 122400 102.00 1296 lakhs
BHARATFORG 550 CE 0.55 105600 88.00 1944 lakhs
BHARATFORG 560 CE 0.30 56400 47.00 1314 lakhs
BHARATFORG 540 CE 0.70 55200 46.00 1548 lakhs
BHARATFORG 500 PE 8.45 44400 37.00 1206 lakhs
BHARATFORG 450 PE 0.25 40800 34.00 900 lakhs
BHARATFORG 470 PE 0.85 32400 27.00 1584 lakhs
BHARATFORG 570 CE 0.20 32400 27.00 432 lakhs
BHARATFORG 580 CE 0.20 24000 20.00 432 lakhs
BHARATFORG 600 CE 0.10 16800 14.00 1512 lakhs
BHARATFORG 460 PE 0.45 12000 10.00 810 lakhs
BHARATFORG 490 CE 10.20 12000 10.00 360 lakhs
BHARATFORG 480 CE 18.20 9600 8.00 612 lakhs
BHARATFORG 430 PE 0.25 4800 4.00 864 lakhs
BHARATFORG 510 PE 18.00 4800 4.00 450 lakhs

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

chart BHARATFORG

BHARATFORG in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
BHARATFORG 490 CE 10.20 11.50 11.75 8.00 12000 10.00 360 lakhs
BHARATFORG 480 CE 18.20 24.00 24.00 15.50 9600 8.00 612 lakhs
BHARATFORG 470 CE 25.70 30.55 30.55 25.70 3600 3.00 378 lakhs
BHARATFORG 460 CE 36.00 0.00 0.00 0.00 0 0.00 324 lakhs
BHARATFORG 450 CE 66.50 0.00 0.00 0.00 0 0.00 108 lakhs
BHARATFORG 440 CE 108.00 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 430 CE 114.30 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 420 CE 120.80 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 410 CE 127.60 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 400 CE 134.65 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 390 CE 141.90 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 380 CE 149.40 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 370 CE 157.15 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 360 CE 156.75 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 350 CE 154.70 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 340 CE 142.85 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 330 CE 151.15 0.00 0.00 0.00 0 0.00 0 lakhs

BHARATFORG Call (CE) of strike 490.00 has an intrinsic value of 4.1 rupees

 chart BHARATFORG 490.00 CE

BHARATFORG Call (CE) of strike 480.00 has an intrinsic value of 14.1 rupees

 chart BHARATFORG 480.00 CE

BHARATFORG out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
BHARATFORG 500 CE 5.75 9.95 10.00 4.85 708000 590.00 4338 lakhs
BHARATFORG 510 CE 2.75 6.35 6.35 2.10 318000 265.00 2790 lakhs
BHARATFORG 520 CE 1.65 3.25 3.55 1.10 290400 242.00 3600 lakhs
BHARATFORG 530 CE 1.05 2.05 2.05 0.85 163200 136.00 1674 lakhs
BHARATFORG 540 CE 0.70 0.80 1.10 0.60 55200 46.00 1548 lakhs
BHARATFORG 550 CE 0.55 4.00 4.00 0.35 105600 88.00 1944 lakhs
BHARATFORG 560 CE 0.30 0.40 0.40 0.25 56400 47.00 1314 lakhs
BHARATFORG 570 CE 0.20 0.25 0.30 0.10 32400 27.00 432 lakhs
BHARATFORG 580 CE 0.20 0.20 0.20 0.20 24000 20.00 432 lakhs
BHARATFORG 590 CE 0.10 0.10 0.10 0.10 1200 1.00 306 lakhs
BHARATFORG 600 CE 0.10 0.10 0.10 0.05 16800 14.00 1512 lakhs
BHARATFORG 610 CE 37.05 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 620 CE 0.20 0.00 0.00 0.00 0 0.00 0 lakhs

BHARATFORG Call (CE) of strike 500.00 has an intrinsic value of 0 rupees

 chart BHARATFORG 500.00 CE

BHARATFORG Call (CE) of strike 510.00 has an intrinsic value of 0 rupees

 chart BHARATFORG 510.00 CE

BHARATFORG in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
BHARATFORG 500 PE 8.45 7.05 12.05 6.05 44400 37.00 1206 lakhs
BHARATFORG 510 PE 18.00 18.60 18.60 16.00 4800 4.00 450 lakhs
BHARATFORG 520 PE 27.20 0.00 0.00 0.00 0 0.00 252 lakhs
BHARATFORG 530 PE 25.40 0.00 0.00 0.00 0 0.00 90 lakhs
BHARATFORG 540 PE 45.50 0.00 0.00 0.00 0 0.00 126 lakhs
BHARATFORG 550 PE 88.40 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 560 PE 94.80 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 570 PE 101.45 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 580 PE 108.25 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 590 PE 115.20 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 600 PE 122.35 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 610 PE 129.70 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 620 PE 137.15 0.00 0.00 0.00 0 0.00 0 lakhs

BHARATFORG Put (PE) of strike 500.00 has an intrinsic value of 5.9 rupees

 chart BHARATFORG 500.00 PE

BHARATFORG Put (PE) of strike 510.00 has an intrinsic value of 15.9 rupees

 chart BHARATFORG 510.00 PE

BHARATFORG out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
BHARATFORG 490 PE 5.05 4.60 6.50 3.05 122400 102.00 1296 lakhs
BHARATFORG 480 PE 2.25 2.70 3.10 1.70 174000 145.00 1044 lakhs
BHARATFORG 470 PE 0.85 0.65 1.05 0.65 32400 27.00 1584 lakhs
BHARATFORG 460 PE 0.45 0.65 0.70 0.35 12000 10.00 810 lakhs
BHARATFORG 450 PE 0.25 0.25 0.50 0.20 40800 34.00 900 lakhs
BHARATFORG 440 PE 0.30 0.40 0.40 0.30 2400 2.00 558 lakhs
BHARATFORG 430 PE 0.25 0.30 0.30 0.25 4800 4.00 864 lakhs
BHARATFORG 420 PE 0.35 0.00 0.00 0.00 0 0.00 270 lakhs
BHARATFORG 410 PE 0.05 0.05 0.05 0.05 1200 1.00 342 lakhs
BHARATFORG 400 PE 0.10 0.20 0.20 0.10 3600 3.00 360 lakhs
BHARATFORG 390 PE 16.85 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 380 PE 14.45 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 370 PE 12.30 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 360 PE 10.80 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 350 PE 9.95 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 340 PE 8.65 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 330 PE 7.00 0.00 0.00 0.00 0 0.00 0 lakhs

BHARATFORG Put (PE) of strike 490.00 has an intrinsic value of 0 rupees

 chart BHARATFORG 490.00 PE

BHARATFORG Put (PE) of strike 480.00 has an intrinsic value of 0 rupees

 chart BHARATFORG 480.00 PE