BullFO

Bharat Forge (BHARATFORG) option chain analysis (24 Sep)

Bharat Forge (BHARATFORG) option chain analysis 24 Sep 2020 expiry

Bharat Forge (BHARATFORG) deals in Other Industrial Products

Stock of Bharat Forge closed at 479.35, opened at 481.00 and traded inside a range of 476.60 and 487.40 with a volume of 25.32 lakhs.

Date Close Open High Low Volume
18 Fri Sep 479.35 481.00 487.40 476.60 25.32 lakhs
17 Thu Sep 478.65 474.00 483.60 469.05 11.81 lakhs
16 Wed Sep 480.65 476.70 487.55 475.05 29.75 lakhs
15 Tue Sep 476.70 478.50 481.40 471.75 16.83 lakhs
14 Mon Sep 475.60 465.25 481.85 465.00 41.73 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 500.00 has highest open interest of 510000 with 425.00 total contracts traded, and a volume of 619200000 and is trading at a premium of 7.65 Click here to view BHARATFORG 500.00 Call price analysis

Put of strike 450.00 has highest open interest of 106800 with 89.00 total contracts traded, and a volume of 216000000 and is trading at a premium of 4.00 Click here to view BHARATFORG 450.00 Put price analysis

Most active BHARATFORG Calls & Puts

Strike Premium Open Interest Contracts Volume
BHARATFORG 500 CE 7.65 510000 425.00 6192 lakhs
BHARATFORG 480 CE 14.50 501600 418.00 4572 lakhs
BHARATFORG 490 CE 10.55 362400 302.00 5148 lakhs
BHARATFORG 520 CE 4.20 170400 142.00 10638 lakhs
BHARATFORG 450 PE 4.00 106800 89.00 2160 lakhs
BHARATFORG 510 CE 5.50 76800 64.00 2700 lakhs
BHARATFORG 530 CE 2.80 75600 63.00 2034 lakhs
BHARATFORG 550 CE 1.75 56400 47.00 2628 lakhs
BHARATFORG 460 PE 6.15 52800 44.00 2448 lakhs
BHARATFORG 440 PE 2.70 46800 39.00 882 lakhs
BHARATFORG 470 PE 9.45 38400 32.00 1800 lakhs
BHARATFORG 540 CE 2.30 36000 30.00 1584 lakhs
BHARATFORG 570 CE 1.30 30000 25.00 702 lakhs
BHARATFORG 470 CE 19.05 21600 18.00 756 lakhs
BHARATFORG 430 PE 1.50 20400 17.00 648 lakhs
BHARATFORG 420 PE 1.20 19200 16.00 522 lakhs
BHARATFORG 480 PE 14.40 18000 15.00 1008 lakhs
BHARATFORG 560 CE 1.15 15600 13.00 1494 lakhs
BHARATFORG 450 CE 33.00 13200 11.00 270 lakhs
BHARATFORG 460 CE 28.05 4800 4.00 306 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 470 CE 19.05 22.00 22.70 14.25 21600 18.00 756 lakhs
BHARATFORG 460 CE 28.05 20.70 28.05 20.70 4800 4.00 306 lakhs
BHARATFORG 450 CE 33.00 33.25 35.00 28.00 13200 11.00 270 lakhs
BHARATFORG 440 CE 43.85 0.00 0.00 0.00 0 0.00 18 lakhs
BHARATFORG 430 CE 25.25 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 420 CE 48.80 0.00 0.00 0.00 0 0.00 72 lakhs
BHARATFORG 410 CE 29.45 0.00 0.00 0.00 0 0.00 36 lakhs
BHARATFORG 400 CE 66.00 0.00 0.00 0.00 0 0.00 144 lakhs
BHARATFORG 390 CE 36.90 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 380 CE 40.50 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 370 CE 44.35 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 360 CE 48.55 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 350 CE 53.05 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 340 CE 57.85 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 330 CE 63.05 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 320 CE 68.55 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 310 CE 74.45 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 300 CE 80.70 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 290 CE 87.35 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 280 CE 94.30 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 270 CE 101.60 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 260 CE 109.25 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 250 CE 117.25 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 240 CE 125.55 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 230 CE 134.10 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 220 CE 142.90 0.00 0.00 0.00 0 0.00 0 lakhs

BHARATFORG Call (CE) of strike 470.00 has an intrinsic value of 9.35 rupees

 chart BHARATFORG 470.00 CE

BHARATFORG Call (CE) of strike 460.00 has an intrinsic value of 19.35 rupees

 chart BHARATFORG 460.00 CE

BHARATFORG out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
BHARATFORG 480 CE 14.50 14.90 17.40 10.00 501600 418.00 4572 lakhs
BHARATFORG 490 CE 10.55 9.80 13.00 7.70 362400 302.00 5148 lakhs
BHARATFORG 500 CE 7.65 8.50 9.70 5.70 510000 425.00 6192 lakhs
BHARATFORG 510 CE 5.50 5.90 7.05 4.25 76800 64.00 2700 lakhs
BHARATFORG 520 CE 4.20 4.65 5.50 3.20 170400 142.00 10638 lakhs
BHARATFORG 530 CE 2.80 4.00 4.00 2.35 75600 63.00 2034 lakhs
BHARATFORG 540 CE 2.30 2.90 3.10 1.95 36000 30.00 1584 lakhs
BHARATFORG 550 CE 1.75 2.25 2.25 1.45 56400 47.00 2628 lakhs
BHARATFORG 560 CE 1.15 1.50 1.55 1.05 15600 13.00 1494 lakhs
BHARATFORG 570 CE 1.30 1.50 1.50 0.90 30000 25.00 702 lakhs
BHARATFORG 580 CE 0.60 1.00 1.00 0.60 2400 2.00 792 lakhs

BHARATFORG Call (CE) of strike 480.00 has an intrinsic value of 0 rupees

 chart BHARATFORG 480.00 CE

BHARATFORG Call (CE) of strike 490.00 has an intrinsic value of 0 rupees

 chart BHARATFORG 490.00 CE

BHARATFORG in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
BHARATFORG 480 PE 14.40 14.75 19.55 14.05 18000 15.00 1008 lakhs
BHARATFORG 490 PE 20.00 22.35 22.35 20.00 2400 2.00 468 lakhs
BHARATFORG 500 PE 32.25 32.25 32.25 32.25 1200 1.00 2916 lakhs
BHARATFORG 510 PE 32.85 0.00 0.00 0.00 0 0.00 216 lakhs
BHARATFORG 520 PE 42.00 42.00 42.00 42.00 1200 1.00 180 lakhs
BHARATFORG 530 PE 67.00 0.00 0.00 0.00 0 0.00 72 lakhs
BHARATFORG 540 PE 62.40 0.00 0.00 0.00 0 0.00 72 lakhs
BHARATFORG 550 PE 144.70 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 560 PE 140.55 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 570 PE 138.85 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 580 PE 94.05 0.00 0.00 0.00 0 0.00 0 lakhs

BHARATFORG Put (PE) of strike 480.00 has an intrinsic value of 0.64999999999998 rupees

 chart BHARATFORG 480.00 PE

BHARATFORG Put (PE) of strike 490.00 has an intrinsic value of 10.65 rupees

 chart BHARATFORG 490.00 PE

BHARATFORG out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
BHARATFORG 470 PE 9.45 11.60 13.55 9.00 38400 32.00 1800 lakhs
BHARATFORG 460 PE 6.15 7.00 9.50 5.65 52800 44.00 2448 lakhs
BHARATFORG 450 PE 4.00 4.95 6.40 3.70 106800 89.00 2160 lakhs
BHARATFORG 440 PE 2.70 3.35 3.80 2.40 46800 39.00 882 lakhs
BHARATFORG 430 PE 1.50 2.25 2.40 1.50 20400 17.00 648 lakhs
BHARATFORG 420 PE 1.20 1.70 3.00 1.00 19200 16.00 522 lakhs
BHARATFORG 410 PE 78.40 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 400 PE 1.50 0.00 0.00 0.00 0 0.00 342 lakhs
BHARATFORG 390 PE 64.95 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 380 PE 58.65 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 370 PE 52.60 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 360 PE 46.90 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 350 PE 41.55 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 340 PE 36.50 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 330 PE 31.75 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 320 PE 27.40 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 310 PE 23.40 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 300 PE 19.80 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 290 PE 16.50 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 280 PE 13.60 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 270 PE 11.05 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 260 PE 8.80 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 250 PE 6.90 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 240 PE 5.30 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 230 PE 4.00 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 220 PE 0.30 0.00 0.00 0.00 0 0.00 0 lakhs

BHARATFORG Put (PE) of strike 470.00 has an intrinsic value of 0 rupees

 chart BHARATFORG 470.00 PE

BHARATFORG Put (PE) of strike 460.00 has an intrinsic value of 0 rupees

 chart BHARATFORG 460.00 PE