Read Post Market Analysis published at 4 pm everday. click here
  1. home
  2. Option Chain
  3. BHARATFORG

search
Option Chain For BHARATFORG - BHARAT FORGE LTD
Last updated on 10 Jul 2020 12:57 PM info_outline

Note:- Click on the strike price to open the historical data.

Call
Put
OI Chng OI IV Ltp Chng Chng Ltp IV Chng OI OI
- - - - - 150 - - - - -
- - - - - 160 - - - - -
- - - - - 170 - - - - -
- - - - - 180 - - - - -
- - - - - 190 - - - - -
- - - - - 200 - - - - -
- - - - - 210 - - - - -
- - - - - 220 - - - - -
- - - - - 230 - - - - -
- - - - - 240 - - - - -
- - - - - 250 - - - - 49,400
- - - - - 255 - - - - -
- - - - - 260 - - - - 31,200
- - - - - 265 0.15 0.50 67.64 -1,300 35,100
- - - - - 270 - - - - 16,900
- - - - - 275 - - - - 3,900
1,300 - - - - 280 0.40 0.60 58.90 - 136,500
- - - - - 285 - - - - -
14,300 - - - - 290 - - - - 124,800
- - - - - 295 - - - - 5,200
26,000 - 82.05 65.00 -7.00 300 0.30 1.75 56.54 -3,900 453,700
- - - - - 305 - - - - 3,900
27,300 - - - - 310 0.85 2.50 54.08 -7,800 105,300
11,700 - - - - 315 - - - - 6,500
114,400 - 63.09 45.40 -5.40 320 0.95 3.55 49.90 -6,500 200,200
16,900 - - - - 325 - - - - 15,600
61,100 -2,600 41.01 32.70 -9.40 330 1.75 5.50 50.94 -10,400 120,900
14,300 - - - - 335 0.80 6.00 47.10 - 19,500
79,300 - - - - 340 2.75 8.25 49.70 2,600 163,800
14,300 - - - - 345 2.15 9.50 47.93 1,300 11,700
179,400 -1,300 49.92 21.60 -6.15 350 4.00 12.00 49.65 9,100 178,100
10,400 - 65.41 24.00 3.05 355 3.10 13.90 50.81 3,900 16,900
101,400 -9,100 44.88 14.75 -7.75 360 4.90 17.00 50.78 10,400 92,300
23,400 -3,900 50.37 14.35 -5.55 365 4.85 19.50 50.06 3,900 20,800
115,700 7,800 45.96 11.00 -5.75 370 6.85 23.25 51.83 5,200 45,500
19,500 5,200 48.94 9.50 -4.50 375 - - - - 3,900
165,100 35,100 46.51 7.90 -4.45 380 7.00 30.40 53.78 2,600 14,300
1,300 - 48.53 7.05 -4.35 385 - - - - 1,300
118,300 18,200 46.37 5.55 -3.35 390 7.00 34.00 39.92 - 11,700
- - - - - 395 - - - - -
288,600 37,700 48.10 3.90 -2.45 400 - - - - 3,900
- - - - - 405 - - - - -
46,800 - 47.39 2.45 -1.55 410 - - - - -
- - - - - 415 - - - - -
67,600 - 50.10 1.95 -0.90 420 - - - - -
- - - - - 425 - - - - -
1,300 1,300 51.27 1.40 -38.00 430 - - - - -
- - - - - 435 - - - - -
28,600 - 51.24 0.90 -0.40 440 - - - - 1,300
- - - - - 450 - - - - -
Total 1,548,300 1,894,100
Note
  1. 10% interest rate is applied while computing implied volatility.
  2. Volume and Open Interest, displayed in Contracts.
  3.        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 prices, 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.