BullFO

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

nse chart

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

chart BHARATFORG

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

 chart BHARATFORG 350.00 CE

BHARATFORG Call (CE) of strike 345.00 has an intrinsic value of 9.5 rupees

 chart BHARATFORG 345.00 CE

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

 chart BHARATFORG 355.00 CE

BHARATFORG Call (CE) of strike 360.00 has an intrinsic value of 0 rupees

 chart BHARATFORG 360.00 CE

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

 chart BHARATFORG 355.00 PE

BHARATFORG Put (PE) of strike 360.00 has an intrinsic value of 5.5 rupees

 chart BHARATFORG 360.00 PE

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

 chart BHARATFORG 350.00 PE

BHARATFORG Put (PE) of strike 345.00 has an intrinsic value of 0 rupees

 chart BHARATFORG 345.00 PE