BullFO

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

nse chart

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

chart BHARATFORG

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

 chart BHARATFORG 720.00 CE

BHARATFORG Call (CE) of strike 710.00 has an intrinsic value of 19.3 rupees

 chart BHARATFORG 710.00 CE

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

 chart BHARATFORG 730.00 CE

BHARATFORG Call (CE) of strike 740.00 has an intrinsic value of 0 rupees

 chart BHARATFORG 740.00 CE

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

 chart BHARATFORG 730.00 PE

BHARATFORG Put (PE) of strike 740.00 has an intrinsic value of 10.7 rupees

 chart BHARATFORG 740.00 PE

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

 chart BHARATFORG 720.00 PE

BHARATFORG Put (PE) of strike 710.00 has an intrinsic value of 0 rupees

 chart BHARATFORG 710.00 PE