Bharat Forge (BHARATFORG) option chain analysis (24 Sep)
Bharat Forge (BHARATFORG) option chain analysis 24 Sep 2020 expiry
Bharat Forge (BHARATFORG) deals in Other Industrial Products
Stock of Bharat Forge closed at 479.35, opened at 481.00 and traded inside a range of 476.60 and 487.40 with a volume of 25.32 lakhs.
| Date | Close | Open | High | Low | Volume |
| 18 Fri Sep | 479.35 | 481.00 | 487.40 | 476.60 | 25.32 lakhs |
| 17 Thu Sep | 478.65 | 474.00 | 483.60 | 469.05 | 11.81 lakhs |
| 16 Wed Sep | 480.65 | 476.70 | 487.55 | 475.05 | 29.75 lakhs |
| 15 Tue Sep | 476.70 | 478.50 | 481.40 | 471.75 | 16.83 lakhs |
| 14 Mon Sep | 475.60 | 465.25 | 481.85 | 465.00 | 41.73 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 1200
Call of strike 500.00 has highest open interest of 510000 with 425.00 total contracts traded, and a volume of 619200000 and is trading at a premium of 7.65 Click here to view BHARATFORG 500.00 Call price analysis
Put of strike 450.00 has highest open interest of 106800 with 89.00 total contracts traded, and a volume of 216000000 and is trading at a premium of 4.00 Click here to view BHARATFORG 450.00 Put price analysis
Most active BHARATFORG Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| BHARATFORG 500 CE | 7.65 | 510000 | 425.00 | 6192 lakhs |
| BHARATFORG 480 CE | 14.50 | 501600 | 418.00 | 4572 lakhs |
| BHARATFORG 490 CE | 10.55 | 362400 | 302.00 | 5148 lakhs |
| BHARATFORG 520 CE | 4.20 | 170400 | 142.00 | 10638 lakhs |
| BHARATFORG 450 PE | 4.00 | 106800 | 89.00 | 2160 lakhs |
| BHARATFORG 510 CE | 5.50 | 76800 | 64.00 | 2700 lakhs |
| BHARATFORG 530 CE | 2.80 | 75600 | 63.00 | 2034 lakhs |
| BHARATFORG 550 CE | 1.75 | 56400 | 47.00 | 2628 lakhs |
| BHARATFORG 460 PE | 6.15 | 52800 | 44.00 | 2448 lakhs |
| BHARATFORG 440 PE | 2.70 | 46800 | 39.00 | 882 lakhs |
| BHARATFORG 470 PE | 9.45 | 38400 | 32.00 | 1800 lakhs |
| BHARATFORG 540 CE | 2.30 | 36000 | 30.00 | 1584 lakhs |
| BHARATFORG 570 CE | 1.30 | 30000 | 25.00 | 702 lakhs |
| BHARATFORG 470 CE | 19.05 | 21600 | 18.00 | 756 lakhs |
| BHARATFORG 430 PE | 1.50 | 20400 | 17.00 | 648 lakhs |
| BHARATFORG 420 PE | 1.20 | 19200 | 16.00 | 522 lakhs |
| BHARATFORG 480 PE | 14.40 | 18000 | 15.00 | 1008 lakhs |
| BHARATFORG 560 CE | 1.15 | 15600 | 13.00 | 1494 lakhs |
| BHARATFORG 450 CE | 33.00 | 13200 | 11.00 | 270 lakhs |
| BHARATFORG 460 CE | 28.05 | 4800 | 4.00 | 306 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 470 CE | 19.05 | 22.00 | 22.70 | 14.25 | 21600 | 18.00 | 756 lakhs |
| BHARATFORG 460 CE | 28.05 | 20.70 | 28.05 | 20.70 | 4800 | 4.00 | 306 lakhs |
| BHARATFORG 450 CE | 33.00 | 33.25 | 35.00 | 28.00 | 13200 | 11.00 | 270 lakhs |
| BHARATFORG 440 CE | 43.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 18 lakhs |
| BHARATFORG 430 CE | 25.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 420 CE | 48.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 72 lakhs |
| BHARATFORG 410 CE | 29.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 36 lakhs |
| BHARATFORG 400 CE | 66.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 144 lakhs |
| BHARATFORG 390 CE | 36.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 380 CE | 40.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 370 CE | 44.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 360 CE | 48.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 350 CE | 53.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 340 CE | 57.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 330 CE | 63.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 320 CE | 68.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 310 CE | 74.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 300 CE | 80.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 290 CE | 87.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 280 CE | 94.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 270 CE | 101.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 260 CE | 109.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 250 CE | 117.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 240 CE | 125.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 230 CE | 134.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 220 CE | 142.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BHARATFORG Call (CE) of strike 470.00 has an intrinsic value of 9.35 rupees
BHARATFORG Call (CE) of strike 460.00 has an intrinsic value of 19.35 rupees
BHARATFORG out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BHARATFORG 480 CE | 14.50 | 14.90 | 17.40 | 10.00 | 501600 | 418.00 | 4572 lakhs |
| BHARATFORG 490 CE | 10.55 | 9.80 | 13.00 | 7.70 | 362400 | 302.00 | 5148 lakhs |
| BHARATFORG 500 CE | 7.65 | 8.50 | 9.70 | 5.70 | 510000 | 425.00 | 6192 lakhs |
| BHARATFORG 510 CE | 5.50 | 5.90 | 7.05 | 4.25 | 76800 | 64.00 | 2700 lakhs |
| BHARATFORG 520 CE | 4.20 | 4.65 | 5.50 | 3.20 | 170400 | 142.00 | 10638 lakhs |
| BHARATFORG 530 CE | 2.80 | 4.00 | 4.00 | 2.35 | 75600 | 63.00 | 2034 lakhs |
| BHARATFORG 540 CE | 2.30 | 2.90 | 3.10 | 1.95 | 36000 | 30.00 | 1584 lakhs |
| BHARATFORG 550 CE | 1.75 | 2.25 | 2.25 | 1.45 | 56400 | 47.00 | 2628 lakhs |
| BHARATFORG 560 CE | 1.15 | 1.50 | 1.55 | 1.05 | 15600 | 13.00 | 1494 lakhs |
| BHARATFORG 570 CE | 1.30 | 1.50 | 1.50 | 0.90 | 30000 | 25.00 | 702 lakhs |
| BHARATFORG 580 CE | 0.60 | 1.00 | 1.00 | 0.60 | 2400 | 2.00 | 792 lakhs |
BHARATFORG Call (CE) of strike 480.00 has an intrinsic value of 0 rupees
BHARATFORG Call (CE) of strike 490.00 has an intrinsic value of 0 rupees
BHARATFORG in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BHARATFORG 480 PE | 14.40 | 14.75 | 19.55 | 14.05 | 18000 | 15.00 | 1008 lakhs |
| BHARATFORG 490 PE | 20.00 | 22.35 | 22.35 | 20.00 | 2400 | 2.00 | 468 lakhs |
| BHARATFORG 500 PE | 32.25 | 32.25 | 32.25 | 32.25 | 1200 | 1.00 | 2916 lakhs |
| BHARATFORG 510 PE | 32.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 216 lakhs |
| BHARATFORG 520 PE | 42.00 | 42.00 | 42.00 | 42.00 | 1200 | 1.00 | 180 lakhs |
| BHARATFORG 530 PE | 67.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 72 lakhs |
| BHARATFORG 540 PE | 62.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 72 lakhs |
| BHARATFORG 550 PE | 144.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 560 PE | 140.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 570 PE | 138.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 580 PE | 94.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BHARATFORG Put (PE) of strike 480.00 has an intrinsic value of 0.64999999999998 rupees
BHARATFORG Put (PE) of strike 490.00 has an intrinsic value of 10.65 rupees
BHARATFORG out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BHARATFORG 470 PE | 9.45 | 11.60 | 13.55 | 9.00 | 38400 | 32.00 | 1800 lakhs |
| BHARATFORG 460 PE | 6.15 | 7.00 | 9.50 | 5.65 | 52800 | 44.00 | 2448 lakhs |
| BHARATFORG 450 PE | 4.00 | 4.95 | 6.40 | 3.70 | 106800 | 89.00 | 2160 lakhs |
| BHARATFORG 440 PE | 2.70 | 3.35 | 3.80 | 2.40 | 46800 | 39.00 | 882 lakhs |
| BHARATFORG 430 PE | 1.50 | 2.25 | 2.40 | 1.50 | 20400 | 17.00 | 648 lakhs |
| BHARATFORG 420 PE | 1.20 | 1.70 | 3.00 | 1.00 | 19200 | 16.00 | 522 lakhs |
| BHARATFORG 410 PE | 78.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 400 PE | 1.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 342 lakhs |
| BHARATFORG 390 PE | 64.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 380 PE | 58.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 370 PE | 52.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 360 PE | 46.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 350 PE | 41.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 340 PE | 36.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 330 PE | 31.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 320 PE | 27.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 310 PE | 23.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 300 PE | 19.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 290 PE | 16.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 280 PE | 13.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 270 PE | 11.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 260 PE | 8.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 250 PE | 6.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 240 PE | 5.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 230 PE | 4.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 220 PE | 0.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BHARATFORG Put (PE) of strike 470.00 has an intrinsic value of 0 rupees
BHARATFORG Put (PE) of strike 460.00 has an intrinsic value of 0 rupees
