Bharat Forge (BHARATFORG) option chain analysis (30 Sep)
Bharat Forge (BHARATFORG) option chain analysis 30 Sep 2021 expiry
Bharat Forge (BHARATFORG) deals in Other Industrial Products
Stock of Bharat Forge closed at 761.55, opened at 779.95 and traded inside a range of 756.05 and 784.15 with a volume of 19.28 lakhs.
| Date | Close | Open | High | Low | Volume |
| 17 Fri Sep | 761.55 | 779.95 | 784.15 | 756.05 | 19.28 lakhs |
| 16 Thu Sep | 778.45 | 792.70 | 794.95 | 777.05 | 12.25 lakhs |
| 15 Wed Sep | 787.55 | 780.05 | 791.00 | 775.00 | 12.87 lakhs |
| 14 Tue Sep | 780.05 | 776.00 | 791.85 | 774.00 | 21.52 lakhs |
| 13 Mon Sep | 774.50 | 777.00 | 780.45 | 765.15 | 12.88 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 1
Call of strike 800.00 has highest open interest of 553 with 553.00 total contracts traded, and a volume of 879000 and is trading at a premium of 10.85 Click here to view BHARATFORG 800.00 Call price analysis
Put of strike 750.00 has highest open interest of 77 with 77.00 total contracts traded, and a volume of 253500 and is trading at a premium of 16.25 Click here to view BHARATFORG 750.00 Put price analysis
Most active BHARATFORG Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| BHARATFORG 800 CE | 10.85 | 553 | 553.00 | 8.79 lakhs |
| BHARATFORG 780 CE | 16.45 | 476 | 476.00 | 4.31 lakhs |
| BHARATFORG 790 CE | 13.30 | 315 | 315.00 | 3.5 lakhs |
| BHARATFORG 850 CE | 3.60 | 217 | 217.00 | 3.38 lakhs |
| BHARATFORG 810 CE | 8.65 | 212 | 212.00 | 4.47 lakhs |
| BHARATFORG 840 CE | 4.50 | 200 | 200.00 | 2.64 lakhs |
| BHARATFORG 820 CE | 6.90 | 191 | 191.00 | 3.33 lakhs |
| BHARATFORG 770 CE | 20.60 | 178 | 178.00 | 1.13 lakhs |
| BHARATFORG 830 CE | 5.50 | 139 | 139.00 | 2.1 lakhs |
| BHARATFORG 750 PE | 16.25 | 77 | 77.00 | 2.54 lakhs |
| BHARATFORG 760 PE | 20.80 | 71 | 71.00 | 2.24 lakhs |
| BHARATFORG 900 CE | 1.50 | 54 | 54.00 | 3.02 lakhs |
| BHARATFORG 700 PE | 4.50 | 46 | 46.00 | 2.45 lakhs |
| BHARATFORG 780 PE | 33.70 | 45 | 45.00 | 1.49 lakhs |
| BHARATFORG 720 PE | 7.30 | 40 | 40.00 | 1.11 lakhs |
| BHARATFORG 760 CE | 25.35 | 39 | 39.00 | 1.04 lakhs |
| BHARATFORG 860 CE | 2.80 | 38 | 38.00 | 1.25 lakhs |
| BHARATFORG 740 PE | 12.35 | 38 | 38.00 | 1.2 lakhs |
| BHARATFORG 770 PE | 26.60 | 28 | 28.00 | 1.13 lakhs |
| BHARATFORG 750 CE | 30.00 | 25 | 25.00 | 0.96 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 760 CE | 25.35 | 35.40 | 38.95 | 23.10 | 39 | 39.00 | 1.04 lakhs |
| BHARATFORG 750 CE | 30.00 | 46.00 | 46.00 | 27.45 | 25 | 25.00 | 0.96 lakhs |
| BHARATFORG 740 CE | 38.55 | 44.40 | 46.40 | 38.55 | 3 | 3.00 | 0.3 lakhs |
| BHARATFORG 730 CE | 65.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.42 lakhs |
| BHARATFORG 720 CE | 55.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.08 lakhs |
| BHARATFORG 710 CE | 95.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 700 CE | 89.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.15 lakhs |
| BHARATFORG 690 CE | 106.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 680 CE | 110.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.05 lakhs |
| BHARATFORG 670 CE | 117.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 660 CE | 123.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 650 CE | 129.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 640 CE | 136.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 630 CE | 143.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 620 CE | 149.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 610 CE | 156.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 600 CE | 164.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 590 CE | 171.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 580 CE | 179.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 570 CE | 186.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 560 CE | 194.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 550 CE | 203.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 540 CE | 211.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 530 CE | 219.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 520 CE | 228.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 510 CE | 237.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 500 CE | 246.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 490 CE | 255.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 480 CE | 264.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 470 CE | 273.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 460 CE | 282.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 450 CE | 292.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 440 CE | 301.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BHARATFORG Call (CE) of strike 760.00 has an intrinsic value of 1.55 rupees
BHARATFORG Call (CE) of strike 750.00 has an intrinsic value of 11.55 rupees
BHARATFORG out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BHARATFORG 770 CE | 20.60 | 31.00 | 31.00 | 18.35 | 178 | 178.00 | 1.13 lakhs |
| BHARATFORG 780 CE | 16.45 | 26.55 | 26.60 | 14.50 | 476 | 476.00 | 4.31 lakhs |
| BHARATFORG 790 CE | 13.30 | 22.35 | 23.20 | 11.75 | 315 | 315.00 | 3.5 lakhs |
| BHARATFORG 800 CE | 10.85 | 17.75 | 19.00 | 9.70 | 553 | 553.00 | 8.79 lakhs |
| BHARATFORG 810 CE | 8.65 | 15.45 | 15.45 | 7.70 | 212 | 212.00 | 4.47 lakhs |
| BHARATFORG 820 CE | 6.90 | 12.00 | 12.80 | 6.40 | 191 | 191.00 | 3.33 lakhs |
| BHARATFORG 830 CE | 5.50 | 8.00 | 8.00 | 5.10 | 139 | 139.00 | 2.1 lakhs |
| BHARATFORG 840 CE | 4.50 | 8.15 | 8.25 | 4.35 | 200 | 200.00 | 2.64 lakhs |
| BHARATFORG 850 CE | 3.60 | 6.05 | 6.25 | 3.30 | 217 | 217.00 | 3.38 lakhs |
| BHARATFORG 860 CE | 2.80 | 3.80 | 4.10 | 2.80 | 38 | 38.00 | 1.25 lakhs |
| BHARATFORG 870 CE | 2.50 | 2.80 | 2.80 | 2.50 | 4 | 4.00 | 0.06 lakhs |
| BHARATFORG 880 CE | 2.05 | 3.70 | 3.70 | 2.00 | 4 | 4.00 | 0.32 lakhs |
| BHARATFORG 890 CE | 2.00 | 2.20 | 2.20 | 2.00 | 3 | 3.00 | 0.24 lakhs |
| BHARATFORG 900 CE | 1.50 | 1.45 | 1.95 | 1.45 | 54 | 54.00 | 3.02 lakhs |
| BHARATFORG 910 CE | 1.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.08 lakhs |
| BHARATFORG 920 CE | 1.15 | 1.15 | 1.15 | 1.15 | 1 | 1.00 | 0.63 lakhs |
| BHARATFORG 930 CE | 26.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 940 CE | 24.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 950 CE | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 1.00 | 0.29 lakhs |
| BHARATFORG 960 CE | 21.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 970 CE | 20.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 980 CE | 18.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BHARATFORG Call (CE) of strike 770.00 has an intrinsic value of 0 rupees
BHARATFORG Call (CE) of strike 780.00 has an intrinsic value of 0 rupees
BHARATFORG in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BHARATFORG 770 PE | 26.60 | 21.00 | 30.40 | 19.10 | 28 | 28.00 | 1.13 lakhs |
| BHARATFORG 780 PE | 33.70 | 24.00 | 35.15 | 24.00 | 45 | 45.00 | 1.49 lakhs |
| BHARATFORG 790 PE | 37.55 | 33.00 | 43.50 | 32.20 | 11 | 11.00 | 0.38 lakhs |
| BHARATFORG 800 PE | 47.00 | 37.10 | 48.90 | 37.10 | 5 | 5.00 | 1.28 lakhs |
| BHARATFORG 810 PE | 39.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.12 lakhs |
| BHARATFORG 820 PE | 53.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.05 lakhs |
| BHARATFORG 830 PE | 134.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 840 PE | 69.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.05 lakhs |
| BHARATFORG 850 PE | 88.70 | 80.30 | 89.90 | 80.30 | 3 | 3.00 | 0.08 lakhs |
| BHARATFORG 860 PE | 156.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 870 PE | 163.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 880 PE | 171.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 890 PE | 179.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 900 PE | 187.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 910 PE | 195.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 920 PE | 203.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 930 PE | 211.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 940 PE | 219.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 950 PE | 227.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 960 PE | 236.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 970 PE | 244.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 980 PE | 253.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BHARATFORG Put (PE) of strike 770.00 has an intrinsic value of 8.45 rupees
BHARATFORG Put (PE) of strike 780.00 has an intrinsic value of 18.45 rupees
BHARATFORG out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BHARATFORG 760 PE | 20.80 | 12.75 | 23.05 | 12.75 | 71 | 71.00 | 2.24 lakhs |
| BHARATFORG 750 PE | 16.25 | 11.80 | 19.35 | 11.60 | 77 | 77.00 | 2.54 lakhs |
| BHARATFORG 740 PE | 12.35 | 10.10 | 14.60 | 9.60 | 38 | 38.00 | 1.2 lakhs |
| BHARATFORG 730 PE | 9.50 | 9.10 | 10.45 | 8.55 | 12 | 12.00 | 0.96 lakhs |
| BHARATFORG 720 PE | 7.30 | 7.00 | 9.00 | 6.75 | 40 | 40.00 | 1.11 lakhs |
| BHARATFORG 710 PE | 4.85 | 5.90 | 6.75 | 4.85 | 11 | 11.00 | 0.33 lakhs |
| BHARATFORG 700 PE | 4.50 | 3.30 | 6.35 | 3.15 | 46 | 46.00 | 2.45 lakhs |
| BHARATFORG 690 PE | 3.90 | 4.95 | 4.95 | 2.25 | 4 | 4.00 | 0.32 lakhs |
| BHARATFORG 680 PE | 2.70 | 5.00 | 5.00 | 2.70 | 2 | 2.00 | 0.68 lakhs |
| BHARATFORG 670 PE | 1.90 | 2.25 | 2.50 | 1.90 | 4 | 4.00 | 0.17 lakhs |
| BHARATFORG 660 PE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.12 lakhs |
| BHARATFORG 650 PE | 1.05 | 2.00 | 2.00 | 1.05 | 11 | 11.00 | 1.34 lakhs |
| BHARATFORG 640 PE | 34.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 630 PE | 31.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 620 PE | 28.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 610 PE | 1.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.02 lakhs |
| BHARATFORG 600 PE | 0.25 | 0.25 | 0.25 | 0.25 | 1 | 1.00 | 0.18 lakhs |
| BHARATFORG 590 PE | 20.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 580 PE | 1.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 570 PE | 15.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 560 PE | 0.10 | 0.15 | 1.20 | 0.10 | 3 | 3.00 | 0.02 lakhs |
| BHARATFORG 550 PE | 11.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 540 PE | 10.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 530 PE | 2.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.02 lakhs |
| BHARATFORG 520 PE | 7.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 510 PE | 6.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 500 PE | 5.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 490 PE | 1.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 480 PE | 3.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 470 PE | 3.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 460 PE | 2.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 450 PE | 2.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARATFORG 440 PE | 1.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BHARATFORG Put (PE) of strike 760.00 has an intrinsic value of 0 rupees
BHARATFORG Put (PE) of strike 750.00 has an intrinsic value of 0 rupees
