Bharat Forge (BHARATFORG) option chain analysis (30 Jul)
Bharat Forge (BHARATFORG) option chain analysis 30 Jul 2020 expiry
Bharat Forge (BHARATFORG) deals in Other Industrial Products
Stock of Bharat Forge closed at 354.50, opened at 368.95 and traded inside a range of 353.15 and 374.45 with a volume of 29.26 lakhs.
| Date | Close | Open | High | Low | Volume |
| 10 Fri Jul | 354.50 | 368.95 | 374.45 | 353.15 | 29.26 lakhs |
| 09 Thu Jul | 369.75 | 364.15 | 371.90 | 363.20 | 25.56 lakhs |
| 08 Wed Jul | 362.50 | 375.00 | 378.70 | 360.25 | 18.54 lakhs |
| 07 Tue Jul | 375.35 | 368.95 | 378.00 | 362.40 | 33.44 lakhs |
| 06 Mon Jul | 368.35 | 360.10 | 370.00 | 353.75 | 47.86 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 380.00 has highest open interest of 420000 with 350.00 total contracts traded, and a volume of 253800000 and is trading at a premium of 7.25 Click here to view BHARATFORG 380.00 Call price analysis
Put of strike 350.00 has highest open interest of 490800 with 409.00 total contracts traded, and a volume of 208800000 and is trading at a premium of 12.75 Click here to view BHARATFORG 350.00 Put price analysis
Most active BHARATFORG Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| BHARATFORG 350 PE | 12.75 | 490800 | 409.00 | 2088 lakhs |
| BHARATFORG 380 CE | 7.25 | 420000 | 350.00 | 2538 lakhs |
| BHARATFORG 360 PE | 17.90 | 392400 | 327.00 | 1116 lakhs |
| BHARATFORG 370 CE | 10.20 | 388800 | 324.00 | 1656 lakhs |
| BHARATFORG 400 CE | 3.55 | 352800 | 294.00 | 3978 lakhs |
| BHARATFORG 320 PE | 3.80 | 163200 | 136.00 | 2790 lakhs |
| BHARATFORG 340 PE | 8.75 | 136800 | 114.00 | 2106 lakhs |
| BHARATFORG 360 CE | 14.10 | 128400 | 107.00 | 1926 lakhs |
| BHARATFORG 390 CE | 5.05 | 92400 | 77.00 | 1620 lakhs |
| BHARATFORG 330 PE | 5.90 | 69600 | 58.00 | 1512 lakhs |
| BHARATFORG 300 PE | 1.80 | 60000 | 50.00 | 6012 lakhs |
| BHARATFORG 370 PE | 23.20 | 44400 | 37.00 | 576 lakhs |
| BHARATFORG 410 CE | 2.60 | 43200 | 36.00 | 648 lakhs |
| BHARATFORG 420 CE | 1.75 | 33600 | 28.00 | 1080 lakhs |
| BHARATFORG 350 CE | 18.65 | 33600 | 28.00 | 2286 lakhs |
| BHARATFORG 355 PE | 14.90 | 31200 | 26.00 | 216 lakhs |
| BHARATFORG 310 PE | 2.60 | 25200 | 21.00 | 1458 lakhs |
| BHARATFORG 365 PE | 20.65 | 22800 | 19.00 | 252 lakhs |
| BHARATFORG 375 CE | 10.45 | 18000 | 15.00 | 270 lakhs |
| BHARATFORG 320 CE | 39.60 | 16800 | 14.00 | 1512 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 350 CE | 18.65 | 29.65 | 29.65 | 18.25 | 33600 | 28.00 | 2286 lakhs |
| BHARATFORG 345 CE | 25.00 | 25.00 | 25.00 | 25.00 | 1200 | 1.00 | 198 lakhs |
| BHARATFORG 340 CE | 24.85 | 28.00 | 28.00 | 24.85 | 4800 | 4.00 | 1080 lakhs |
| BHARATFORG 335 CE | 38.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 198 lakhs |
| BHARATFORG 330 CE | 32.35 | 32.50 | 35.10 | 32.35 | 7200 | 6.00 | 792 lakhs |
| BHARATFORG 325 CE | 27.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 234 lakhs |
| BHARATFORG 320 CE | 39.60 | 54.60 | 54.60 | 39.30 | 16800 | 14.00 | 1512 lakhs |
| BHARATFORG 315 CE | 28.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 162 lakhs |
| BHARATFORG 310 CE | 69.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 378 lakhs |
| BHARATFORG 305 CE | 47.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 300 CE | 65.00 | 65.00 | 65.00 | 65.00 | 1200 | 1.00 | 342 lakhs |
| BHARATFORG 295 CE | 51.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 290 CE | 39.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 198 lakhs |
| BHARATFORG 285 CE | 56.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 280 CE | 43.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 18 lakhs |
| BHARATFORG 275 CE | 61.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 270 CE | 90.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 265 CE | 67.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 260 CE | 95.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 255 CE | 73.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 250 CE | 100.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 240 CE | 105.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 230 CE | 111.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 220 CE | 117.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 210 CE | 123.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 200 CE | 130.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 190 CE | 137.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 180 CE | 144.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 170 CE | 151.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 160 CE | 159.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 150 CE | 167.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BHARATFORG Call (CE) of strike 350.00 has an intrinsic value of 4.5 rupees
BHARATFORG Call (CE) of strike 345.00 has an intrinsic value of 9.5 rupees
BHARATFORG out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BHARATFORG 355 CE | 24.00 | 24.00 | 24.00 | 24.00 | 2400 | 2.00 | 144 lakhs |
| BHARATFORG 360 CE | 14.10 | 21.65 | 21.65 | 13.70 | 128400 | 107.00 | 1926 lakhs |
| BHARATFORG 365 CE | 11.60 | 20.00 | 20.05 | 11.45 | 15600 | 13.00 | 342 lakhs |
| BHARATFORG 370 CE | 10.20 | 15.50 | 18.30 | 9.90 | 388800 | 324.00 | 1656 lakhs |
| BHARATFORG 375 CE | 10.45 | 14.05 | 15.00 | 9.50 | 18000 | 15.00 | 270 lakhs |
| BHARATFORG 380 CE | 7.25 | 11.20 | 13.80 | 6.90 | 420000 | 350.00 | 2538 lakhs |
| BHARATFORG 385 CE | 6.05 | 7.05 | 7.05 | 6.05 | 2400 | 2.00 | 18 lakhs |
| BHARATFORG 390 CE | 5.05 | 9.80 | 10.00 | 4.90 | 92400 | 77.00 | 1620 lakhs |
| BHARATFORG 395 CE | 19.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 400 CE | 3.55 | 5.40 | 7.25 | 3.50 | 352800 | 294.00 | 3978 lakhs |
| BHARATFORG 405 CE | 17.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 410 CE | 2.60 | 3.90 | 5.00 | 2.35 | 43200 | 36.00 | 648 lakhs |
| BHARATFORG 415 CE | 15.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 420 CE | 1.75 | 3.05 | 3.05 | 1.70 | 33600 | 28.00 | 1080 lakhs |
| BHARATFORG 425 CE | 19.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 430 CE | 1.40 | 1.55 | 1.55 | 1.40 | 2400 | 2.00 | 18 lakhs |
| BHARATFORG 435 CE | 17.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 440 CE | 0.90 | 0.90 | 0.90 | 0.90 | 4800 | 4.00 | 432 lakhs |
| BHARATFORG 450 CE | 35.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BHARATFORG Call (CE) of strike 355.00 has an intrinsic value of 0 rupees
BHARATFORG Call (CE) of strike 360.00 has an intrinsic value of 0 rupees
BHARATFORG in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BHARATFORG 355 PE | 14.90 | 13.45 | 15.10 | 13.35 | 31200 | 26.00 | 216 lakhs |
| BHARATFORG 360 PE | 17.90 | 11.95 | 18.40 | 10.45 | 392400 | 327.00 | 1116 lakhs |
| BHARATFORG 365 PE | 20.65 | 12.85 | 21.00 | 12.85 | 22800 | 19.00 | 252 lakhs |
| BHARATFORG 370 PE | 23.20 | 16.50 | 23.80 | 15.20 | 44400 | 37.00 | 576 lakhs |
| BHARATFORG 375 PE | 20.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 54 lakhs |
| BHARATFORG 380 PE | 30.40 | 29.70 | 30.45 | 29.70 | 8400 | 7.00 | 198 lakhs |
| BHARATFORG 385 PE | 26.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 18 lakhs |
| BHARATFORG 390 PE | 34.00 | 34.00 | 34.00 | 34.00 | 1200 | 1.00 | 162 lakhs |
| BHARATFORG 395 PE | 104.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 400 PE | 31.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 54 lakhs |
| BHARATFORG 405 PE | 112.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 410 PE | 139.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 415 PE | 120.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 420 PE | 146.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 425 PE | 115.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 430 PE | 154.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 435 PE | 123.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 440 PE | 79.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 18 lakhs |
| BHARATFORG 450 PE | 170.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BHARATFORG Put (PE) of strike 355.00 has an intrinsic value of 0.5 rupees
BHARATFORG Put (PE) of strike 360.00 has an intrinsic value of 5.5 rupees
BHARATFORG out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BHARATFORG 350 PE | 12.75 | 8.55 | 13.30 | 7.05 | 490800 | 409.00 | 2088 lakhs |
| BHARATFORG 345 PE | 10.40 | 7.30 | 10.40 | 7.30 | 9600 | 8.00 | 162 lakhs |
| BHARATFORG 340 PE | 8.75 | 5.85 | 9.00 | 4.80 | 136800 | 114.00 | 2106 lakhs |
| BHARATFORG 335 PE | 6.85 | 6.00 | 6.85 | 6.00 | 4800 | 4.00 | 252 lakhs |
| BHARATFORG 330 PE | 5.90 | 3.60 | 6.00 | 3.15 | 69600 | 58.00 | 1512 lakhs |
| BHARATFORG 325 PE | 4.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 216 lakhs |
| BHARATFORG 320 PE | 3.80 | 2.55 | 3.90 | 2.10 | 163200 | 136.00 | 2790 lakhs |
| BHARATFORG 315 PE | 5.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 90 lakhs |
| BHARATFORG 310 PE | 2.60 | 1.50 | 2.60 | 1.50 | 25200 | 21.00 | 1458 lakhs |
| BHARATFORG 305 PE | 1.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 54 lakhs |
| BHARATFORG 300 PE | 1.80 | 1.35 | 1.85 | 1.35 | 60000 | 50.00 | 6012 lakhs |
| BHARATFORG 295 PE | 1.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 72 lakhs |
| BHARATFORG 290 PE | 0.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1728 lakhs |
| BHARATFORG 285 PE | 32.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 280 PE | 0.80 | 0.60 | 0.80 | 0.60 | 6000 | 5.00 | 1836 lakhs |
| BHARATFORG 275 PE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 54 lakhs |
| BHARATFORG 270 PE | 0.60 | 0.55 | 0.60 | 0.55 | 2400 | 2.00 | 198 lakhs |
| BHARATFORG 265 PE | 0.50 | 0.50 | 0.50 | 0.50 | 2400 | 2.00 | 486 lakhs |
| BHARATFORG 260 PE | 0.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 432 lakhs |
| BHARATFORG 255 PE | 19.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 250 PE | 0.55 | 0.55 | 0.55 | 0.55 | 1200 | 1.00 | 684 lakhs |
| BHARATFORG 240 PE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 230 PE | 1.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 220 PE | 25.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 210 PE | 21.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 200 PE | 18.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 190 PE | 15.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 180 PE | 12.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 170 PE | 10.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 160 PE | 8.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 150 PE | 6.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BHARATFORG Put (PE) of strike 350.00 has an intrinsic value of 0 rupees
BHARATFORG Put (PE) of strike 345.00 has an intrinsic value of 0 rupees
