Bharat Forge (BHARATFORG) option chain analysis (24 Jun)
Bharat Forge (BHARATFORG) option chain analysis 24 Jun 2021 expiry
Bharat Forge (BHARATFORG) deals in Other Industrial Products
Stock of Bharat Forge closed at 731.85, opened at 743.80 and traded inside a range of 729.00 and 744.80 with a volume of 16.17 lakhs.
| Date | Close | Open | High | Low | Volume |
| 16 Wed Jun | 731.85 | 743.80 | 744.80 | 729.00 | 16.17 lakhs |
| 15 Tue Jun | 741.50 | 745.00 | 749.90 | 732.20 | 22.03 lakhs |
| 14 Mon Jun | 740.70 | 750.00 | 751.00 | 725.00 | 17.8 lakhs |
| 11 Fri Jun | 747.90 | 768.00 | 773.95 | 745.00 | 31.79 lakhs |
| 10 Thu Jun | 758.35 | 760.00 | 763.00 | 749.00 | 34.43 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 1500
Call of strike 770.00 has highest open interest of 1152000 with 768.00 total contracts traded, and a volume of 1352250000 and is trading at a premium of 8.30 Click here to view BHARATFORG 770.00 Call price analysis
Put of strike 700.00 has highest open interest of 805500 with 537.00 total contracts traded, and a volume of 1426500000 and is trading at a premium of 7.35 Click here to view BHARATFORG 700.00 Put price analysis
Most active BHARATFORG Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| BHARATFORG 770 CE | 8.30 | 1152000 | 768.00 | 13522.5 lakhs |
| BHARATFORG 800 CE | 4.20 | 856500 | 571.00 | 15637.5 lakhs |
| BHARATFORG 700 PE | 7.35 | 805500 | 537.00 | 14265 lakhs |
| BHARATFORG 760 CE | 10.55 | 765000 | 510.00 | 9472.5 lakhs |
| BHARATFORG 780 CE | 6.60 | 697500 | 465.00 | 7830 lakhs |
| BHARATFORG 750 CE | 13.55 | 637500 | 425.00 | 6705 lakhs |
| BHARATFORG 790 CE | 5.15 | 453000 | 302.00 | 3150 lakhs |
| BHARATFORG 740 CE | 16.80 | 442500 | 295.00 | 3150 lakhs |
| BHARATFORG 650 PE | 1.95 | 288000 | 192.00 | 4050 lakhs |
| BHARATFORG 720 PE | 13.10 | 262500 | 175.00 | 4185 lakhs |
| BHARATFORG 730 PE | 16.55 | 211500 | 141.00 | 2880 lakhs |
| BHARATFORG 680 PE | 3.95 | 193500 | 129.00 | 3982.5 lakhs |
| BHARATFORG 850 CE | 1.50 | 190500 | 127.00 | 1912.5 lakhs |
| BHARATFORG 810 CE | 3.60 | 189000 | 126.00 | 2295 lakhs |
| BHARATFORG 820 CE | 2.40 | 189000 | 126.00 | 5152.5 lakhs |
| BHARATFORG 710 PE | 9.80 | 157500 | 105.00 | 1507.5 lakhs |
| BHARATFORG 740 PE | 23.05 | 150000 | 100.00 | 2317.5 lakhs |
| BHARATFORG 690 PE | 5.25 | 108000 | 72.00 | 2182.5 lakhs |
| BHARATFORG 670 PE | 2.95 | 105000 | 70.00 | 2610 lakhs |
| BHARATFORG 830 CE | 1.90 | 103500 | 69.00 | 3352.5 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 730 CE | 21.00 | 27.30 | 27.30 | 20.35 | 67500 | 45.00 | 1575 lakhs |
| BHARATFORG 720 CE | 28.05 | 38.00 | 38.00 | 26.95 | 16500 | 11.00 | 1575 lakhs |
| BHARATFORG 710 CE | 31.65 | 32.05 | 32.05 | 31.25 | 3000 | 2.00 | 607.5 lakhs |
| BHARATFORG 700 CE | 39.35 | 45.00 | 45.00 | 38.00 | 27000 | 18.00 | 2520 lakhs |
| BHARATFORG 690 CE | 51.40 | 51.40 | 51.40 | 51.40 | 1500 | 1.00 | 967.5 lakhs |
| BHARATFORG 680 CE | 60.00 | 60.00 | 60.00 | 60.00 | 1500 | 1.00 | 945 lakhs |
| BHARATFORG 670 CE | 76.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 562.5 lakhs |
| BHARATFORG 660 CE | 100.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 315 lakhs |
| BHARATFORG 650 CE | 119.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 292.5 lakhs |
| BHARATFORG 640 CE | 67.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 22.5 lakhs |
| BHARATFORG 630 CE | 43.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 620 CE | 86.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 22.5 lakhs |
| BHARATFORG 610 CE | 50.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 600 CE | 54.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 590 CE | 58.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 580 CE | 62.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 570 CE | 66.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 560 CE | 71.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 550 CE | 127.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 22.5 lakhs |
| BHARATFORG 540 CE | 81.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 530 CE | 87.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 520 CE | 92.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 510 CE | 98.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 500 CE | 104.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 490 CE | 111.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 480 CE | 118.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 470 CE | 125.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 460 CE | 132.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 450 CE | 139.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 440 CE | 147.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 430 CE | 155.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 420 CE | 163.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 410 CE | 172.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 400 CE | 180.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BHARATFORG Call (CE) of strike 730.00 has an intrinsic value of 1.85 rupees
BHARATFORG Call (CE) of strike 720.00 has an intrinsic value of 11.85 rupees
BHARATFORG out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BHARATFORG 740 CE | 16.80 | 23.25 | 24.05 | 15.65 | 442500 | 295.00 | 3150 lakhs |
| BHARATFORG 750 CE | 13.55 | 17.60 | 19.70 | 12.35 | 637500 | 425.00 | 6705 lakhs |
| BHARATFORG 760 CE | 10.55 | 14.05 | 15.05 | 9.45 | 765000 | 510.00 | 9472.5 lakhs |
| BHARATFORG 770 CE | 8.30 | 11.10 | 12.00 | 7.65 | 1152000 | 768.00 | 13522.5 lakhs |
| BHARATFORG 780 CE | 6.60 | 9.75 | 9.80 | 6.00 | 697500 | 465.00 | 7830 lakhs |
| BHARATFORG 790 CE | 5.15 | 7.15 | 7.35 | 4.70 | 453000 | 302.00 | 3150 lakhs |
| BHARATFORG 800 CE | 4.20 | 5.85 | 5.85 | 3.90 | 856500 | 571.00 | 15637.5 lakhs |
| BHARATFORG 810 CE | 3.60 | 3.50 | 4.05 | 2.65 | 189000 | 126.00 | 2295 lakhs |
| BHARATFORG 820 CE | 2.40 | 3.10 | 3.10 | 2.25 | 189000 | 126.00 | 5152.5 lakhs |
| BHARATFORG 830 CE | 1.90 | 2.25 | 2.45 | 1.80 | 103500 | 69.00 | 3352.5 lakhs |
| BHARATFORG 840 CE | 1.60 | 2.10 | 2.10 | 1.60 | 58500 | 39.00 | 450 lakhs |
| BHARATFORG 850 CE | 1.50 | 2.00 | 2.05 | 1.35 | 190500 | 127.00 | 1912.5 lakhs |
| BHARATFORG 860 CE | 1.35 | 1.30 | 1.40 | 1.00 | 13500 | 9.00 | 202.5 lakhs |
| BHARATFORG 870 CE | 1.00 | 0.85 | 1.00 | 0.70 | 6000 | 4.00 | 292.5 lakhs |
| BHARATFORG 880 CE | 0.70 | 0.55 | 0.90 | 0.50 | 25500 | 17.00 | 1462.5 lakhs |
| BHARATFORG 890 CE | 0.50 | 0.50 | 0.50 | 0.50 | 3000 | 2.00 | 247.5 lakhs |
BHARATFORG Call (CE) of strike 740.00 has an intrinsic value of 0 rupees
BHARATFORG Call (CE) of strike 750.00 has an intrinsic value of 0 rupees
BHARATFORG in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BHARATFORG 740 PE | 23.05 | 19.50 | 24.90 | 17.95 | 150000 | 100.00 | 2317.5 lakhs |
| BHARATFORG 750 PE | 30.00 | 25.80 | 31.75 | 25.70 | 61500 | 41.00 | 1800 lakhs |
| BHARATFORG 760 PE | 33.90 | 34.10 | 34.10 | 33.90 | 4500 | 3.00 | 2092.5 lakhs |
| BHARATFORG 770 PE | 42.00 | 45.65 | 47.00 | 42.00 | 7500 | 5.00 | 720 lakhs |
| BHARATFORG 780 PE | 46.00 | 46.00 | 46.00 | 46.00 | 1500 | 1.00 | 517.5 lakhs |
| BHARATFORG 790 PE | 46.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 45 lakhs |
| BHARATFORG 800 PE | 57.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 112.5 lakhs |
| BHARATFORG 810 PE | 242.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 820 PE | 251.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 830 PE | 89.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 45 lakhs |
| BHARATFORG 840 PE | 254.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 850 PE | 263.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 860 PE | 265.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 870 PE | 258.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 880 PE | 262.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 890 PE | 256.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BHARATFORG Put (PE) of strike 740.00 has an intrinsic value of 8.15 rupees
BHARATFORG Put (PE) of strike 750.00 has an intrinsic value of 18.15 rupees
BHARATFORG out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BHARATFORG 730 PE | 16.55 | 16.10 | 19.55 | 13.90 | 211500 | 141.00 | 2880 lakhs |
| BHARATFORG 720 PE | 13.10 | 11.50 | 15.00 | 10.75 | 262500 | 175.00 | 4185 lakhs |
| BHARATFORG 710 PE | 9.80 | 8.20 | 11.45 | 8.20 | 157500 | 105.00 | 1507.5 lakhs |
| BHARATFORG 700 PE | 7.35 | 8.50 | 8.65 | 6.15 | 805500 | 537.00 | 14265 lakhs |
| BHARATFORG 690 PE | 5.25 | 5.65 | 5.85 | 4.15 | 108000 | 72.00 | 2182.5 lakhs |
| BHARATFORG 680 PE | 3.95 | 3.95 | 4.75 | 2.80 | 193500 | 129.00 | 3982.5 lakhs |
| BHARATFORG 670 PE | 2.95 | 3.00 | 3.60 | 2.15 | 105000 | 70.00 | 2610 lakhs |
| BHARATFORG 660 PE | 2.05 | 2.05 | 2.10 | 1.60 | 18000 | 12.00 | 1665 lakhs |
| BHARATFORG 650 PE | 1.95 | 1.85 | 2.95 | 1.45 | 288000 | 192.00 | 4050 lakhs |
| BHARATFORG 640 PE | 1.00 | 0.95 | 1.00 | 0.70 | 54000 | 36.00 | 2475 lakhs |
| BHARATFORG 630 PE | 0.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 630 lakhs |
| BHARATFORG 620 PE | 1.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 652.5 lakhs |
| BHARATFORG 610 PE | 0.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 135 lakhs |
| BHARATFORG 600 PE | 0.60 | 0.50 | 0.60 | 0.50 | 6000 | 4.00 | 1890 lakhs |
| BHARATFORG 590 PE | 0.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 157.5 lakhs |
| BHARATFORG 580 PE | 0.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 135 lakhs |
| BHARATFORG 570 PE | 0.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 560 PE | 0.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 22.5 lakhs |
| BHARATFORG 550 PE | 0.30 | 0.20 | 0.50 | 0.20 | 9000 | 6.00 | 292.5 lakhs |
| BHARATFORG 540 PE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 530 PE | 41.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 520 PE | 37.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 510 PE | 33.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 500 PE | 29.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 490 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 22.5 lakhs |
| BHARATFORG 480 PE | 23.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 470 PE | 20.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 460 PE | 17.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 450 PE | 0.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 22.5 lakhs |
| BHARATFORG 440 PE | 12.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 430 PE | 10.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 420 PE | 9.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 410 PE | 7.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 400 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BHARATFORG Put (PE) of strike 730.00 has an intrinsic value of 0 rupees
BHARATFORG Put (PE) of strike 720.00 has an intrinsic value of 0 rupees
