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
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
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
BHARATFORG Call (CE) of strike 480.00 has an intrinsic value of 14.1 rupees
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
BHARATFORG Call (CE) of strike 510.00 has an intrinsic value of 0 rupees
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
BHARATFORG Put (PE) of strike 510.00 has an intrinsic value of 15.9 rupees
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
BHARATFORG Put (PE) of strike 480.00 has an intrinsic value of 0 rupees
