BullFO

Bharat Forge (BHARATFORG) option chain analysis (30 Sep)

Bharat Forge (BHARATFORG) option chain analysis 30 Sep 2021 expiry

Bharat Forge (BHARATFORG) deals in Other Industrial Products

Stock of Bharat Forge closed at 761.55, opened at 779.95 and traded inside a range of 756.05 and 784.15 with a volume of 19.28 lakhs.

Date Close Open High Low Volume
17 Fri Sep 761.55 779.95 784.15 756.05 19.28 lakhs
16 Thu Sep 778.45 792.70 794.95 777.05 12.25 lakhs
15 Wed Sep 787.55 780.05 791.00 775.00 12.87 lakhs
14 Tue Sep 780.05 776.00 791.85 774.00 21.52 lakhs
13 Mon Sep 774.50 777.00 780.45 765.15 12.88 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 1

Call of strike 800.00 has highest open interest of 553 with 553.00 total contracts traded, and a volume of 879000 and is trading at a premium of 10.85 Click here to view BHARATFORG 800.00 Call price analysis

Put of strike 750.00 has highest open interest of 77 with 77.00 total contracts traded, and a volume of 253500 and is trading at a premium of 16.25 Click here to view BHARATFORG 750.00 Put price analysis

Most active BHARATFORG Calls & Puts

Strike Premium Open Interest Contracts Volume
BHARATFORG 800 CE 10.85 553 553.00 8.79 lakhs
BHARATFORG 780 CE 16.45 476 476.00 4.31 lakhs
BHARATFORG 790 CE 13.30 315 315.00 3.5 lakhs
BHARATFORG 850 CE 3.60 217 217.00 3.38 lakhs
BHARATFORG 810 CE 8.65 212 212.00 4.47 lakhs
BHARATFORG 840 CE 4.50 200 200.00 2.64 lakhs
BHARATFORG 820 CE 6.90 191 191.00 3.33 lakhs
BHARATFORG 770 CE 20.60 178 178.00 1.13 lakhs
BHARATFORG 830 CE 5.50 139 139.00 2.1 lakhs
BHARATFORG 750 PE 16.25 77 77.00 2.54 lakhs
BHARATFORG 760 PE 20.80 71 71.00 2.24 lakhs
BHARATFORG 900 CE 1.50 54 54.00 3.02 lakhs
BHARATFORG 700 PE 4.50 46 46.00 2.45 lakhs
BHARATFORG 780 PE 33.70 45 45.00 1.49 lakhs
BHARATFORG 720 PE 7.30 40 40.00 1.11 lakhs
BHARATFORG 760 CE 25.35 39 39.00 1.04 lakhs
BHARATFORG 860 CE 2.80 38 38.00 1.25 lakhs
BHARATFORG 740 PE 12.35 38 38.00 1.2 lakhs
BHARATFORG 770 PE 26.60 28 28.00 1.13 lakhs
BHARATFORG 750 CE 30.00 25 25.00 0.96 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 760 CE 25.35 35.40 38.95 23.10 39 39.00 1.04 lakhs
BHARATFORG 750 CE 30.00 46.00 46.00 27.45 25 25.00 0.96 lakhs
BHARATFORG 740 CE 38.55 44.40 46.40 38.55 3 3.00 0.3 lakhs
BHARATFORG 730 CE 65.40 0.00 0.00 0.00 0 0.00 0.42 lakhs
BHARATFORG 720 CE 55.35 0.00 0.00 0.00 0 0.00 0.08 lakhs
BHARATFORG 710 CE 95.85 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 700 CE 89.00 0.00 0.00 0.00 0 0.00 0.15 lakhs
BHARATFORG 690 CE 106.35 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 680 CE 110.00 0.00 0.00 0.00 0 0.00 0.05 lakhs
BHARATFORG 670 CE 117.75 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 660 CE 123.75 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 650 CE 129.95 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 640 CE 136.40 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 630 CE 143.00 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 620 CE 149.85 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 610 CE 156.85 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 600 CE 164.10 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 590 CE 171.50 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 580 CE 179.10 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 570 CE 186.90 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 560 CE 194.90 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 550 CE 203.05 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 540 CE 211.35 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 530 CE 219.80 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 520 CE 228.45 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 510 CE 237.20 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 500 CE 246.10 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 490 CE 255.10 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 480 CE 264.20 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 470 CE 273.45 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 460 CE 282.80 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 450 CE 292.20 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 440 CE 301.65 0.00 0.00 0.00 0 0.00 0 lakhs

BHARATFORG Call (CE) of strike 760.00 has an intrinsic value of 1.55 rupees

 chart BHARATFORG 760.00 CE

BHARATFORG Call (CE) of strike 750.00 has an intrinsic value of 11.55 rupees

 chart BHARATFORG 750.00 CE

BHARATFORG out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
BHARATFORG 770 CE 20.60 31.00 31.00 18.35 178 178.00 1.13 lakhs
BHARATFORG 780 CE 16.45 26.55 26.60 14.50 476 476.00 4.31 lakhs
BHARATFORG 790 CE 13.30 22.35 23.20 11.75 315 315.00 3.5 lakhs
BHARATFORG 800 CE 10.85 17.75 19.00 9.70 553 553.00 8.79 lakhs
BHARATFORG 810 CE 8.65 15.45 15.45 7.70 212 212.00 4.47 lakhs
BHARATFORG 820 CE 6.90 12.00 12.80 6.40 191 191.00 3.33 lakhs
BHARATFORG 830 CE 5.50 8.00 8.00 5.10 139 139.00 2.1 lakhs
BHARATFORG 840 CE 4.50 8.15 8.25 4.35 200 200.00 2.64 lakhs
BHARATFORG 850 CE 3.60 6.05 6.25 3.30 217 217.00 3.38 lakhs
BHARATFORG 860 CE 2.80 3.80 4.10 2.80 38 38.00 1.25 lakhs
BHARATFORG 870 CE 2.50 2.80 2.80 2.50 4 4.00 0.06 lakhs
BHARATFORG 880 CE 2.05 3.70 3.70 2.00 4 4.00 0.32 lakhs
BHARATFORG 890 CE 2.00 2.20 2.20 2.00 3 3.00 0.24 lakhs
BHARATFORG 900 CE 1.50 1.45 1.95 1.45 54 54.00 3.02 lakhs
BHARATFORG 910 CE 1.65 0.00 0.00 0.00 0 0.00 0.08 lakhs
BHARATFORG 920 CE 1.15 1.15 1.15 1.15 1 1.00 0.63 lakhs
BHARATFORG 930 CE 26.15 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 0.20 0.20 0.20 0.20 1 1.00 0.29 lakhs
BHARATFORG 960 CE 21.55 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 970 CE 20.15 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 980 CE 18.90 0.00 0.00 0.00 0 0.00 0 lakhs

BHARATFORG Call (CE) of strike 770.00 has an intrinsic value of 0 rupees

 chart BHARATFORG 770.00 CE

BHARATFORG Call (CE) of strike 780.00 has an intrinsic value of 0 rupees

 chart BHARATFORG 780.00 CE

BHARATFORG in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
BHARATFORG 770 PE 26.60 21.00 30.40 19.10 28 28.00 1.13 lakhs
BHARATFORG 780 PE 33.70 24.00 35.15 24.00 45 45.00 1.49 lakhs
BHARATFORG 790 PE 37.55 33.00 43.50 32.20 11 11.00 0.38 lakhs
BHARATFORG 800 PE 47.00 37.10 48.90 37.10 5 5.00 1.28 lakhs
BHARATFORG 810 PE 39.10 0.00 0.00 0.00 0 0.00 0.12 lakhs
BHARATFORG 820 PE 53.50 0.00 0.00 0.00 0 0.00 0.05 lakhs
BHARATFORG 830 PE 134.70 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 840 PE 69.40 0.00 0.00 0.00 0 0.00 0.05 lakhs
BHARATFORG 850 PE 88.70 80.30 89.90 80.30 3 3.00 0.08 lakhs
BHARATFORG 860 PE 156.35 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 870 PE 163.80 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 880 PE 171.40 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 890 PE 179.15 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 900 PE 187.00 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 910 PE 195.00 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 920 PE 203.05 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 930 PE 211.20 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 940 PE 219.45 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 950 PE 227.85 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 960 PE 236.30 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 970 PE 244.80 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 980 PE 253.45 0.00 0.00 0.00 0 0.00 0 lakhs

BHARATFORG Put (PE) of strike 770.00 has an intrinsic value of 8.45 rupees

 chart BHARATFORG 770.00 PE

BHARATFORG Put (PE) of strike 780.00 has an intrinsic value of 18.45 rupees

 chart BHARATFORG 780.00 PE

BHARATFORG out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
BHARATFORG 760 PE 20.80 12.75 23.05 12.75 71 71.00 2.24 lakhs
BHARATFORG 750 PE 16.25 11.80 19.35 11.60 77 77.00 2.54 lakhs
BHARATFORG 740 PE 12.35 10.10 14.60 9.60 38 38.00 1.2 lakhs
BHARATFORG 730 PE 9.50 9.10 10.45 8.55 12 12.00 0.96 lakhs
BHARATFORG 720 PE 7.30 7.00 9.00 6.75 40 40.00 1.11 lakhs
BHARATFORG 710 PE 4.85 5.90 6.75 4.85 11 11.00 0.33 lakhs
BHARATFORG 700 PE 4.50 3.30 6.35 3.15 46 46.00 2.45 lakhs
BHARATFORG 690 PE 3.90 4.95 4.95 2.25 4 4.00 0.32 lakhs
BHARATFORG 680 PE 2.70 5.00 5.00 2.70 2 2.00 0.68 lakhs
BHARATFORG 670 PE 1.90 2.25 2.50 1.90 4 4.00 0.17 lakhs
BHARATFORG 660 PE 1.00 0.00 0.00 0.00 0 0.00 0.12 lakhs
BHARATFORG 650 PE 1.05 2.00 2.00 1.05 11 11.00 1.34 lakhs
BHARATFORG 640 PE 34.35 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 630 PE 31.10 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 620 PE 28.05 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 610 PE 1.50 0.00 0.00 0.00 0 0.00 0.02 lakhs
BHARATFORG 600 PE 0.25 0.25 0.25 0.25 1 1.00 0.18 lakhs
BHARATFORG 590 PE 20.00 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 580 PE 1.50 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 570 PE 15.60 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 560 PE 0.10 0.15 1.20 0.10 3 3.00 0.02 lakhs
BHARATFORG 550 PE 11.95 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 540 PE 10.35 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 530 PE 2.20 0.00 0.00 0.00 0 0.00 0.02 lakhs
BHARATFORG 520 PE 7.65 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 510 PE 6.50 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 500 PE 5.50 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 490 PE 1.90 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 480 PE 3.85 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 470 PE 3.15 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 460 PE 2.60 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 450 PE 2.10 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 440 PE 1.70 0.00 0.00 0.00 0 0.00 0 lakhs

BHARATFORG Put (PE) of strike 760.00 has an intrinsic value of 0 rupees

 chart BHARATFORG 760.00 PE

BHARATFORG Put (PE) of strike 750.00 has an intrinsic value of 0 rupees

 chart BHARATFORG 750.00 PE