BHARATFORG
BHARAT FORGE LTD
1684.9
92.50 (5.81%)
Option Chain for BHARATFORG
26 Jul 2024 04:12 PM IST
Note:- Click on the strike price to open the historical data.
| Call | Put | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Chng OI | Vol | Ltp | Chng | Chng | Ltp | Vol | Chng OI | OI | |
| 0 | 0 | 0 | 290.45 | 0.00 | 1300 | -0.80 | 1.2 | 8,000 | 0 | 20,000 |
| 0 | 0 | 0 | 285.65 | 0.00 | 1320 | 0.00 | 27.55 | 0 | 0 | 0 |
| 0 | 0 | 0 | 270.3 | 0.00 | 1340 | -28.90 | 2.95 | 1,000 | 500 | 500 |
| 0 | 0 | 0 | 255.4 | 0.00 | 1360 | 0.00 | 0.8 | 0 | 0 | 0 |
| 0 | 0 | 0 | 241 | 0.00 | 1380 | 0.00 | 41.8 | 0 | 0 | 0 |
| 500 | 500 | 1,500 | 287.95 | 76.65 | 1400 | -5.40 | 2.65 | 1,60,500 | 30,000 | 67,500 |
| 0 | 0 | 0 | 213.5 | 0.00 | 1420 | 0.00 | 10.5 | 0 | 8,500 | 0 |
| 0 | 0 | 0 | 200.55 | 0.00 | 1440 | -8.40 | 3.75 | 1,48,000 | -3,000 | 21,500 |
| 0 | 0 | 0 | 188.1 | 0.00 | 1460 | -63.30 | 4.15 | 35,500 | 10,000 | 10,000 |
| 0 | 0 | 0 | 176.15 | 0.00 | 1480 | -17.25 | 5.85 | 62,000 | -10,000 | 16,000 |
| 21,500 | 3,000 | 16,500 | 209 | 80.50 | 1500 | -14.85 | 7.15 | 5,86,000 | 26,000 | 1,23,000 |
| 0 | 0 | 0 | 153.85 | 0.00 | 1520 | -27.95 | 9.1 | 64,000 | 22,500 | 22,500 |
| 2,500 | 1,500 | 3,000 | 163.95 | 69.95 | 1540 | -20.80 | 11.3 | 3,41,500 | 36,000 | 70,500 |
|
|
||||||||||
| 1,000 | 1,000 | 2,000 | 144.75 | 11.15 | 1560 | -27.75 | 14.75 | 2,64,500 | 65,000 | 80,000 |
| 7,000 | -3,500 | 38,000 | 141.7 | 66.70 | 1580 | -28.00 | 17.95 | 3,68,000 | 53,500 | 71,000 |
| 84,000 | -64,000 | 6,84,000 | 125 | 62.15 | 1600 | -31.45 | 22.6 | 6,93,000 | 13,000 | 1,55,000 |
| 27,500 | -1,000 | 2,75,500 | 109.55 | 53.55 | 1620 | -46.40 | 27.6 | 1,12,000 | 36,000 | 37,000 |
| 81,000 | 16,000 | 15,97,500 | 96 | 49.90 | 1640 | -54.20 | 33.8 | 3,33,000 | 52,500 | 70,500 |
| 63,000 | 25,500 | 10,86,500 | 83.45 | 45.70 | 1660 | -48.15 | 41.85 | 2,88,500 | 51,500 | 58,000 |
| 58,000 | 38,000 | 10,46,500 | 72.75 | 43.05 | 1680 | -62.00 | 50 | 2,01,500 | 28,500 | 32,000 |
| 2,80,500 | 1,19,000 | 30,76,000 | 62.35 | 35.35 | 1700 | -63.50 | 59.9 | 3,05,000 | 50,000 | 88,000 |
| 58,000 | 54,500 | 3,02,500 | 53.9 | 33.90 | 1720 | -136.10 | 70.5 | 42,500 | 15,000 | 15,000 |
| 57,500 | 49,500 | 2,92,000 | 45.2 | 28.35 | 1740 | -80.25 | 82.3 | 21,500 | 5,500 | 6,500 |
| 52,000 | 31,000 | 2,75,500 | 38.55 | 22.85 | 1760 | -96.45 | 93.05 | 9,000 | 4,500 | 4,500 |
| 15,000 | 15,000 | 38,500 | 32 | -23.95 | 1780 | 0.00 | 249.5 | 0 | 0 | 0 |
| 2,30,500 | 1,63,000 | 14,02,500 | 27.5 | 16.25 | 1800 | -97.45 | 127.55 | 12,000 | 5,000 | 8,000 |
| 18,000 | 18,000 | 89,000 | 23.2 | -23.80 | 1820 | 0.00 | 279.9 | 0 | 0 | 0 |
| 22,000 | 22,000 | 57,500 | 18.3 | -24.75 | 1840 | 0.00 | 295.55 | 0 | 0 | 0 |
| 71,000 | 59,000 | 4,49,000 | 16.15 | 10.55 | 1860 | -136.15 | 175.3 | 1,000 | 500 | 500 |
| 40,500 | 40,500 | 1,87,500 | 13.55 | 1880 | 229.6 | 500 | 0 | 0 | ||
| 6,000 | 6,000 | 11,000 | 11.1 | 1900 | 344.15 | 0 | 0 | 0 | ||
| 38,000 | 38,000 | 96,000 | 9.15 | 1920 | 360.9 | 0 | 0 | 0 | ||
| 12,35,000 | 9,77,500 | |||||||||
Note
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- Highlighted options are in-the-money.
What is an Option Chain?
- An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
- It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.
How is it Useful?
- The option chain matrix is most useful for the next trading day.
- Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
- Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.