BullFO

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

Bharat Forge (BHARATFORG) option chain analysis 24 Jun 2021 expiry

Bharat Forge (BHARATFORG) deals in Other Industrial Products

Stock of Bharat Forge closed at 731.85, opened at 743.80 and traded inside a range of 729.00 and 744.80 with a volume of 16.17 lakhs.

Date Close Open High Low Volume
16 Wed Jun 731.85 743.80 744.80 729.00 16.17 lakhs
15 Tue Jun 741.50 745.00 749.90 732.20 22.03 lakhs
14 Mon Jun 740.70 750.00 751.00 725.00 17.8 lakhs
11 Fri Jun 747.90 768.00 773.95 745.00 31.79 lakhs
10 Thu Jun 758.35 760.00 763.00 749.00 34.43 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 1500

Call of strike 770.00 has highest open interest of 1152000 with 768.00 total contracts traded, and a volume of 1352250000 and is trading at a premium of 8.30 Click here to view BHARATFORG 770.00 Call price analysis

Put of strike 700.00 has highest open interest of 805500 with 537.00 total contracts traded, and a volume of 1426500000 and is trading at a premium of 7.35 Click here to view BHARATFORG 700.00 Put price analysis

Most active BHARATFORG Calls & Puts

Strike Premium Open Interest Contracts Volume
BHARATFORG 770 CE 8.30 1152000 768.00 13522.5 lakhs
BHARATFORG 800 CE 4.20 856500 571.00 15637.5 lakhs
BHARATFORG 700 PE 7.35 805500 537.00 14265 lakhs
BHARATFORG 760 CE 10.55 765000 510.00 9472.5 lakhs
BHARATFORG 780 CE 6.60 697500 465.00 7830 lakhs
BHARATFORG 750 CE 13.55 637500 425.00 6705 lakhs
BHARATFORG 790 CE 5.15 453000 302.00 3150 lakhs
BHARATFORG 740 CE 16.80 442500 295.00 3150 lakhs
BHARATFORG 650 PE 1.95 288000 192.00 4050 lakhs
BHARATFORG 720 PE 13.10 262500 175.00 4185 lakhs
BHARATFORG 730 PE 16.55 211500 141.00 2880 lakhs
BHARATFORG 680 PE 3.95 193500 129.00 3982.5 lakhs
BHARATFORG 850 CE 1.50 190500 127.00 1912.5 lakhs
BHARATFORG 810 CE 3.60 189000 126.00 2295 lakhs
BHARATFORG 820 CE 2.40 189000 126.00 5152.5 lakhs
BHARATFORG 710 PE 9.80 157500 105.00 1507.5 lakhs
BHARATFORG 740 PE 23.05 150000 100.00 2317.5 lakhs
BHARATFORG 690 PE 5.25 108000 72.00 2182.5 lakhs
BHARATFORG 670 PE 2.95 105000 70.00 2610 lakhs
BHARATFORG 830 CE 1.90 103500 69.00 3352.5 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 730 CE 21.00 27.30 27.30 20.35 67500 45.00 1575 lakhs
BHARATFORG 720 CE 28.05 38.00 38.00 26.95 16500 11.00 1575 lakhs
BHARATFORG 710 CE 31.65 32.05 32.05 31.25 3000 2.00 607.5 lakhs
BHARATFORG 700 CE 39.35 45.00 45.00 38.00 27000 18.00 2520 lakhs
BHARATFORG 690 CE 51.40 51.40 51.40 51.40 1500 1.00 967.5 lakhs
BHARATFORG 680 CE 60.00 60.00 60.00 60.00 1500 1.00 945 lakhs
BHARATFORG 670 CE 76.65 0.00 0.00 0.00 0 0.00 562.5 lakhs
BHARATFORG 660 CE 100.40 0.00 0.00 0.00 0 0.00 315 lakhs
BHARATFORG 650 CE 119.00 0.00 0.00 0.00 0 0.00 292.5 lakhs
BHARATFORG 640 CE 67.80 0.00 0.00 0.00 0 0.00 22.5 lakhs
BHARATFORG 630 CE 43.80 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 620 CE 86.50 0.00 0.00 0.00 0 0.00 22.5 lakhs
BHARATFORG 610 CE 50.60 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 600 CE 54.35 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 590 CE 58.30 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 580 CE 62.50 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 570 CE 66.90 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 560 CE 71.55 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 550 CE 127.00 0.00 0.00 0.00 0 0.00 22.5 lakhs
BHARATFORG 540 CE 81.65 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 530 CE 87.05 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 520 CE 92.75 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 510 CE 98.70 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 500 CE 104.90 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 490 CE 111.40 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 480 CE 118.10 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 470 CE 125.10 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 460 CE 132.35 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 450 CE 139.80 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 440 CE 147.55 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 430 CE 155.45 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 420 CE 163.65 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 410 CE 172.00 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 400 CE 180.55 0.00 0.00 0.00 0 0.00 0 lakhs

BHARATFORG Call (CE) of strike 730.00 has an intrinsic value of 1.85 rupees

 chart BHARATFORG 730.00 CE

BHARATFORG Call (CE) of strike 720.00 has an intrinsic value of 11.85 rupees

 chart BHARATFORG 720.00 CE

BHARATFORG out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
BHARATFORG 740 CE 16.80 23.25 24.05 15.65 442500 295.00 3150 lakhs
BHARATFORG 750 CE 13.55 17.60 19.70 12.35 637500 425.00 6705 lakhs
BHARATFORG 760 CE 10.55 14.05 15.05 9.45 765000 510.00 9472.5 lakhs
BHARATFORG 770 CE 8.30 11.10 12.00 7.65 1152000 768.00 13522.5 lakhs
BHARATFORG 780 CE 6.60 9.75 9.80 6.00 697500 465.00 7830 lakhs
BHARATFORG 790 CE 5.15 7.15 7.35 4.70 453000 302.00 3150 lakhs
BHARATFORG 800 CE 4.20 5.85 5.85 3.90 856500 571.00 15637.5 lakhs
BHARATFORG 810 CE 3.60 3.50 4.05 2.65 189000 126.00 2295 lakhs
BHARATFORG 820 CE 2.40 3.10 3.10 2.25 189000 126.00 5152.5 lakhs
BHARATFORG 830 CE 1.90 2.25 2.45 1.80 103500 69.00 3352.5 lakhs
BHARATFORG 840 CE 1.60 2.10 2.10 1.60 58500 39.00 450 lakhs
BHARATFORG 850 CE 1.50 2.00 2.05 1.35 190500 127.00 1912.5 lakhs
BHARATFORG 860 CE 1.35 1.30 1.40 1.00 13500 9.00 202.5 lakhs
BHARATFORG 870 CE 1.00 0.85 1.00 0.70 6000 4.00 292.5 lakhs
BHARATFORG 880 CE 0.70 0.55 0.90 0.50 25500 17.00 1462.5 lakhs
BHARATFORG 890 CE 0.50 0.50 0.50 0.50 3000 2.00 247.5 lakhs

BHARATFORG Call (CE) of strike 740.00 has an intrinsic value of 0 rupees

 chart BHARATFORG 740.00 CE

BHARATFORG Call (CE) of strike 750.00 has an intrinsic value of 0 rupees

 chart BHARATFORG 750.00 CE

BHARATFORG in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
BHARATFORG 740 PE 23.05 19.50 24.90 17.95 150000 100.00 2317.5 lakhs
BHARATFORG 750 PE 30.00 25.80 31.75 25.70 61500 41.00 1800 lakhs
BHARATFORG 760 PE 33.90 34.10 34.10 33.90 4500 3.00 2092.5 lakhs
BHARATFORG 770 PE 42.00 45.65 47.00 42.00 7500 5.00 720 lakhs
BHARATFORG 780 PE 46.00 46.00 46.00 46.00 1500 1.00 517.5 lakhs
BHARATFORG 790 PE 46.25 0.00 0.00 0.00 0 0.00 45 lakhs
BHARATFORG 800 PE 57.10 0.00 0.00 0.00 0 0.00 112.5 lakhs
BHARATFORG 810 PE 242.55 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 820 PE 251.60 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 830 PE 89.85 0.00 0.00 0.00 0 0.00 45 lakhs
BHARATFORG 840 PE 254.80 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 850 PE 263.95 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 860 PE 265.15 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 870 PE 258.50 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 880 PE 262.00 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 890 PE 256.85 0.00 0.00 0.00 0 0.00 0 lakhs

BHARATFORG Put (PE) of strike 740.00 has an intrinsic value of 8.15 rupees

 chart BHARATFORG 740.00 PE

BHARATFORG Put (PE) of strike 750.00 has an intrinsic value of 18.15 rupees

 chart BHARATFORG 750.00 PE

BHARATFORG out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
BHARATFORG 730 PE 16.55 16.10 19.55 13.90 211500 141.00 2880 lakhs
BHARATFORG 720 PE 13.10 11.50 15.00 10.75 262500 175.00 4185 lakhs
BHARATFORG 710 PE 9.80 8.20 11.45 8.20 157500 105.00 1507.5 lakhs
BHARATFORG 700 PE 7.35 8.50 8.65 6.15 805500 537.00 14265 lakhs
BHARATFORG 690 PE 5.25 5.65 5.85 4.15 108000 72.00 2182.5 lakhs
BHARATFORG 680 PE 3.95 3.95 4.75 2.80 193500 129.00 3982.5 lakhs
BHARATFORG 670 PE 2.95 3.00 3.60 2.15 105000 70.00 2610 lakhs
BHARATFORG 660 PE 2.05 2.05 2.10 1.60 18000 12.00 1665 lakhs
BHARATFORG 650 PE 1.95 1.85 2.95 1.45 288000 192.00 4050 lakhs
BHARATFORG 640 PE 1.00 0.95 1.00 0.70 54000 36.00 2475 lakhs
BHARATFORG 630 PE 0.85 0.00 0.00 0.00 0 0.00 630 lakhs
BHARATFORG 620 PE 1.10 0.00 0.00 0.00 0 0.00 652.5 lakhs
BHARATFORG 610 PE 0.80 0.00 0.00 0.00 0 0.00 135 lakhs
BHARATFORG 600 PE 0.60 0.50 0.60 0.50 6000 4.00 1890 lakhs
BHARATFORG 590 PE 0.65 0.00 0.00 0.00 0 0.00 157.5 lakhs
BHARATFORG 580 PE 0.70 0.00 0.00 0.00 0 0.00 135 lakhs
BHARATFORG 570 PE 0.80 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 560 PE 0.50 0.00 0.00 0.00 0 0.00 22.5 lakhs
BHARATFORG 550 PE 0.30 0.20 0.50 0.20 9000 6.00 292.5 lakhs
BHARATFORG 540 PE 0.25 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 530 PE 41.55 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 520 PE 37.35 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 510 PE 33.40 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 500 PE 29.70 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 490 PE 0.10 0.00 0.00 0.00 0 0.00 22.5 lakhs
BHARATFORG 480 PE 23.10 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 470 PE 20.20 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 460 PE 17.50 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 450 PE 0.20 0.00 0.00 0.00 0 0.00 22.5 lakhs
BHARATFORG 440 PE 12.90 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 430 PE 10.90 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 420 PE 9.20 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 410 PE 7.65 0.00 0.00 0.00 0 0.00 0 lakhs
BHARATFORG 400 PE 0.10 0.00 0.00 0.00 0 0.00 0 lakhs

BHARATFORG Put (PE) of strike 730.00 has an intrinsic value of 0 rupees

 chart BHARATFORG 730.00 PE

BHARATFORG Put (PE) of strike 720.00 has an intrinsic value of 0 rupees

 chart BHARATFORG 720.00 PE