BullFO

Bharat Forge (BHARATFORG) option chain analysis (25 Mar)

Bharat Forge (BHARATFORG) option chain analysis 25 Mar 2021 expiry

Bharat Forge (BHARATFORG) deals in Other Industrial Products

Stock of Bharat Forge closed at 618.50, opened at 619.60 and traded inside a range of 611.30 and 627.30 with a volume of 18.94 lakhs.

Date Close Open High Low Volume
01 Mon Mar 618.50 619.60 627.30 611.30 18.94 lakhs
26 Fri Feb 610.05 608.40 615.90 597.50 34.48 lakhs
25 Thu Feb 620.85 607.80 623.70 604.30 23.84 lakhs
24 Wed Feb 602.40 613.80 617.70 600.00 10.68 lakhs
23 Tue Feb 608.55 608.95 620.00 588.95 53.36 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 620.00 has highest open interest of 240000 with 200.00 total contracts traded, and a volume of 117000000 and is trading at a premium of 31.85 Click here to view BHARATFORG 620.00 Call price analysis

Put of strike 590.00 has highest open interest of 78000 with 65.00 total contracts traded, and a volume of 68400000 and is trading at a premium of 16.55 Click here to view BHARATFORG 590.00 Put price analysis

Most active BHARATFORG Calls & Puts

Strike Premium Open Interest Contracts Volume
BHARATFORG 620 CE 31.85 240000 200.00 1170 lakhs
BHARATFORG 650 CE 19.85 186000 155.00 1710 lakhs
BHARATFORG 640 CE 23.55 91200 76.00 594 lakhs
BHARATFORG 700 CE 7.90 88800 74.00 1224 lakhs
BHARATFORG 590 PE 16.55 78000 65.00 684 lakhs
BHARATFORG 630 CE 27.40 62400 52.00 594 lakhs
BHARATFORG 620 PE 29.35 57600 48.00 306 lakhs
BHARATFORG 600 PE 20.25 56400 47.00 1260 lakhs
BHARATFORG 660 CE 16.45 39600 33.00 432 lakhs
BHARATFORG 580 PE 13.40 28800 24.00 504 lakhs
BHARATFORG 610 CE 36.60 22800 19.00 216 lakhs
BHARATFORG 550 PE 6.80 18000 15.00 666 lakhs
BHARATFORG 720 CE 5.00 13200 11.00 234 lakhs
BHARATFORG 500 PE 1.95 12000 10.00 270 lakhs
BHARATFORG 600 CE 43.00 10800 9.00 432 lakhs
BHARATFORG 520 PE 2.90 9600 8.00 54 lakhs
BHARATFORG 670 CE 13.85 8400 7.00 126 lakhs
BHARATFORG 680 CE 10.25 4800 4.00 216 lakhs
BHARATFORG 690 CE 11.55 2400 2.00 54 lakhs
BHARATFORG 580 CE 55.80 2400 2.00 144 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 610 CE 36.60 37.25 40.45 32.80 22800 19.00 216 lakhs
BHARATFORG 600 CE 43.00 38.00 44.60 38.00 10800 9.00 432 lakhs
BHARATFORG 590 CE 37.50 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 580 CE 55.80 60.05 60.05 55.80 2400 2.00 144 lakhs
BHARATFORG 570 CE 44.75 0.00 0.00 0.00 0 0.00 18 lakhs
BHARATFORG 560 CE 47.45 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 550 CE 74.00 0.00 0.00 0.00 0 0.00 54 lakhs
BHARATFORG 540 CE 55.25 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 530 CE 59.50 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 520 CE 64.00 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 510 CE 68.80 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 500 CE 73.85 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 490 CE 79.20 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 480 CE 84.80 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 470 CE 90.70 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 460 CE 96.90 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 450 CE 103.35 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 440 CE 110.10 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 430 CE 117.15 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 420 CE 124.45 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 410 CE 132.00 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 400 CE 139.80 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 390 CE 147.85 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 380 CE 156.15 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 370 CE 164.65 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 360 CE 173.35 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 350 CE 182.20 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 340 CE 191.25 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 330 CE 200.45 0.00 0.00 0.00 0 0.00 0 lakhs

BHARATFORG Call (CE) of strike 610.00 has an intrinsic value of 8.5 rupees

 chart BHARATFORG 610.00 CE

BHARATFORG Call (CE) of strike 600.00 has an intrinsic value of 18.5 rupees

 chart BHARATFORG 600.00 CE

BHARATFORG out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
BHARATFORG 620 CE 31.85 29.75 36.70 27.20 240000 200.00 1170 lakhs
BHARATFORG 630 CE 27.40 28.40 31.50 24.55 62400 52.00 594 lakhs
BHARATFORG 640 CE 23.55 22.95 27.00 20.00 91200 76.00 594 lakhs
BHARATFORG 650 CE 19.85 16.75 23.45 16.65 186000 155.00 1710 lakhs
BHARATFORG 660 CE 16.45 27.60 27.60 14.60 39600 33.00 432 lakhs
BHARATFORG 670 CE 13.85 14.00 14.75 13.50 8400 7.00 126 lakhs
BHARATFORG 680 CE 10.25 10.30 12.10 10.25 4800 4.00 216 lakhs
BHARATFORG 690 CE 11.55 8.55 11.55 8.55 2400 2.00 54 lakhs
BHARATFORG 700 CE 7.90 7.25 10.20 6.75 88800 74.00 1224 lakhs
BHARATFORG 710 CE 13.70 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 720 CE 5.00 14.60 14.60 5.00 13200 11.00 234 lakhs
BHARATFORG 730 CE 11.50 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 740 CE 10.50 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 750 CE 9.60 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 760 CE 9.90 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 770 CE 10.90 0.00 0.00 0.00 0 0.00 0 lakhs

BHARATFORG Call (CE) of strike 620.00 has an intrinsic value of 0 rupees

 chart BHARATFORG 620.00 CE

BHARATFORG Call (CE) of strike 630.00 has an intrinsic value of 0 rupees

 chart BHARATFORG 630.00 CE

BHARATFORG in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
BHARATFORG 620 PE 29.35 34.40 34.40 26.15 57600 48.00 306 lakhs
BHARATFORG 630 PE 126.55 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 640 PE 134.30 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 650 PE 45.50 0.00 0.00 0.00 0 0.00 18 lakhs
BHARATFORG 660 PE 150.25 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 670 PE 158.45 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 680 PE 166.75 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 690 PE 175.20 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 700 PE 183.75 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 710 PE 192.45 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 720 PE 201.20 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 730 PE 210.05 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 740 PE 219.00 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 750 PE 228.00 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 760 PE 225.65 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 770 PE 222.10 0.00 0.00 0.00 0 0.00 0 lakhs

BHARATFORG Put (PE) of strike 620.00 has an intrinsic value of 1.5 rupees

 chart BHARATFORG 620.00 PE

BHARATFORG Put (PE) of strike 630.00 has an intrinsic value of 11.5 rupees

 chart BHARATFORG 630.00 PE

BHARATFORG out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
BHARATFORG 610 PE 32.20 0.00 0.00 0.00 0 0.00 108 lakhs
BHARATFORG 600 PE 20.25 19.80 23.50 17.80 56400 47.00 1260 lakhs
BHARATFORG 590 PE 16.55 15.25 19.35 14.70 78000 65.00 684 lakhs
BHARATFORG 580 PE 13.40 16.50 16.50 12.10 28800 24.00 504 lakhs
BHARATFORG 570 PE 20.90 0.00 0.00 0.00 0 0.00 36 lakhs
BHARATFORG 560 PE 8.10 8.10 8.10 8.10 1200 1.00 36 lakhs
BHARATFORG 550 PE 6.80 7.75 7.75 6.00 18000 15.00 666 lakhs
BHARATFORG 540 PE 9.55 0.00 0.00 0.00 0 0.00 90 lakhs
BHARATFORG 530 PE 59.75 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 520 PE 2.90 3.00 3.00 2.85 9600 8.00 54 lakhs
BHARATFORG 510 PE 49.20 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 500 PE 1.95 2.40 2.40 1.85 12000 10.00 270 lakhs
BHARATFORG 490 PE 39.75 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 480 PE 35.45 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 470 PE 31.45 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 460 PE 27.70 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 450 PE 24.30 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 440 PE 21.10 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 430 PE 18.25 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 420 PE 15.60 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 410 PE 13.25 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 400 PE 11.15 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 390 PE 9.30 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 380 PE 7.65 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 370 PE 6.25 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 360 PE 5.00 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 350 PE 4.00 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 340 PE 3.10 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 330 PE 2.40 0.00 0.00 0.00 0 0.00 0 lakhs

BHARATFORG Put (PE) of strike 610.00 has an intrinsic value of 0 rupees

 chart BHARATFORG 610.00 PE

BHARATFORG Put (PE) of strike 600.00 has an intrinsic value of 0 rupees

 chart BHARATFORG 600.00 PE