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
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
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
BHARATFORG Call (CE) of strike 600.00 has an intrinsic value of 18.5 rupees
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
BHARATFORG Call (CE) of strike 630.00 has an intrinsic value of 0 rupees
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
BHARATFORG Put (PE) of strike 630.00 has an intrinsic value of 11.5 rupees
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
BHARATFORG Put (PE) of strike 600.00 has an intrinsic value of 0 rupees
