Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
73.95
Change Change %
1.15 1.58%

Updated:05 Jun, 2020, 16:03 PM IST

BSE
73.85
Change Change %
1.05 1.44%

Updated:05 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEL
25-06-2020
OPTSTK
CE95.00
0.30 0.05 20.00% 73.65
Previous Close 0.25
Open 0.25
High 0.30
Low 0.25
Vol 12,000
Open Interest (OI) 66,000
Change in OI 12,000
Bid Price 0.25
Offer Price 0.40
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEL
25-06-2020
OPTSTK
CE80.00
2.10 0.30 16.67% 71.85
Previous Close 1.80
Open 1.75
High 2.20
Low 1.70
Vol 14,40,000
Open Interest (OI) 14,52,000
Change in OI 4,74,000
Bid Price 1.95
Offer Price 2.05
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEL
25-06-2020
OPTSTK
CE69.00
6.70 0.95 16.52% 67.25
Previous Close 5.75
Open 6.70
High 6.70
Low 6.70
Vol 6,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 6.75
Offer Price 9.05
Bid Quantity 96,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEL
25-06-2020
OPTSTK
CE74.00
4.25 0.60 16.44% 69.70
Previous Close 3.65
Open 3.80
High 4.25
Low 3.65
Vol 1,56,000
Open Interest (OI) 1,08,000
Change in OI 36,000
Bid Price 4.00
Offer Price 4.25
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEL
25-06-2020
OPTSTK
CE77.50
2.85 0.40 16.33% 71.10
Previous Close 2.45
Open 2.30
High 2.85
Low 2.30
Vol 2,58,000
Open Interest (OI) 2,34,000
Change in OI 90,000
Bid Price 2.40
Offer Price 2.90
Bid Quantity 96,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEL
25-06-2020
OPTSTK
CE70.00
6.50 0.85 15.04% 67.45
Previous Close 5.65
Open 5.75
High 6.50
Low 5.60
Vol 3,36,000
Open Interest (OI) 8,76,000
Change in OI -42,000
Bid Price 6.20
Offer Price 6.50
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEL
25-06-2020
OPTSTK
CE76.00
3.20 0.35 12.28% 70.75
Previous Close 2.85
Open 2.95
High 3.30
Low 2.85
Vol 96,000
Open Interest (OI) 84,000
Change in OI 36,000
Bid Price 3.15
Offer Price 3.35
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEL
25-06-2020
OPTSTK
CE85.00
1.05 0.10 10.53% 72.90
Previous Close 0.95
Open 0.90
High 1.15
Low 0.85
Vol 2,76,000
Open Interest (OI) 4,26,000
Change in OI 24,000
Bid Price 1.00
Offer Price 1.10
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEL
25-06-2020
OPTSTK
CE72.00
4.75 0.45 10.47% 69.20
Previous Close 4.30
Open 4.90
High 4.95
Low 4.15
Vol 54,000
Open Interest (OI) 90,000
Change in OI -6,000
Bid Price 5.10
Offer Price 6.75
Bid Quantity 6,000
Offer Quantity 66,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEL
25-06-2020
OPTSTK
CE75.00
3.70 0.35 10.45% 70.25
Previous Close 3.35
Open 4.35
High 4.35
Low 3.15
Vol 19,62,000
Open Interest (OI) 11,76,000
Change in OI 1,08,000
Bid Price 3.65
Offer Price 3.75
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEL
25-06-2020
OPTSTK
CE72.50
4.90 0.45 10.11% 69.05
Previous Close 4.45
Open 4.55
High 4.95
Low 4.35
Vol 1,38,000
Open Interest (OI) 1,56,000
Change in OI -42,000
Bid Price 4.80
Offer Price 5.40
Bid Quantity 6,000
Offer Quantity 54,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEL
25-06-2020
OPTSTK
CE73.00
4.45 0.35 8.54% 69.50
Previous Close 4.10
Open 4.20
High 4.65
Low 3.85
Vol 78,000
Open Interest (OI) 78,000
Change in OI 42,000
Bid Price 4.55
Offer Price 4.75
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEL
25-06-2020
OPTSTK
CE67.50
7.85 0.30 3.97% 66.10
Previous Close 7.55
Open 7.30
High 7.95
Low 7.30
Vol 24,000
Open Interest (OI) 1,86,000
Change in OI 0
Bid Price 8.00
Offer Price 8.55
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEL
25-06-2020
OPTSTK
CE60.00
14.00 0.10 0.72% 59.95
Previous Close 13.90
Open 14.00
High 14.00
Low 14.00
Vol 6,000
Open Interest (OI) 90,000
Change in OI 0
Bid Price 13.90
Offer Price 19.45
Bid Quantity 30,000
Offer Quantity 1,38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEL
25-06-2020
OPTSTK
CE65.00
9.20 0.00 0.00% 64.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,98,000
Change in OI 0
Bid Price 9.90
Offer Price 10.65
Bid Quantity 6,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEL
25-06-2020
OPTSTK
PE66.00
2.00 0.00 0.00% 71.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.80
Offer Price 1.50
Bid Quantity 72,000
Offer Quantity 96,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEL
25-06-2020
OPTSTK
CE71.00
4.95 0.00 0.00% 69.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,000
Change in OI 0
Bid Price 5.60
Offer Price 5.90
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEL
25-06-2020
OPTSTK
PE85.00
16.80 0.00 0.00% 57.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 11.10
Offer Price 12.10
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEL
25-06-2020
OPTSTK
PE52.50
1.30 0.00 0.00% 72.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.00
Offer Price 2.00
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEL
25-06-2020
OPTSTK
CE82.50
1.55 0.00 0.00% 72.40
Previous Close 1.55
Open 1.30
High 1.55
Low 1.30
Vol 18,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 1.30
Offer Price 1.65
Bid Quantity 30,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEL
25-06-2020
OPTSTK
CE62.50
10.70 0.00 0.00% 63.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 11.65
Offer Price 12.95
Bid Quantity 42,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEL
25-06-2020
OPTSTK
PE97.50
24.50 0.00 0.00% 49.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 22.40
Offer Price 23.65
Bid Quantity 30,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEL
25-06-2020
OPTSTK
PE80.00
9.25 0.00 0.00% 64.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 54,000
Change in OI 0
Bid Price 7.30
Offer Price 7.95
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEL
25-06-2020
OPTSTK
PE90.00
16.75 0.00 0.00% 57.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 15.50
Offer Price 16.55
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEL
25-06-2020
OPTSTK
PE77.50
6.75 0.00 0.00% 67.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 5.40
Offer Price 6.20
Bid Quantity 84,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEL
25-06-2020
OPTSTK
CE50.00
11.90 0.00 0.00% 62.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,000
Change in OI 0
Bid Price 23.85
Offer Price 24.90
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEL
25-06-2020
OPTSTK
PE50.00
0.05 0.00 0.00% 73.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 66,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 18,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEL
25-06-2020
OPTSTK
CE77.00
3.00 -0.15 -4.76% 70.95
Previous Close 3.15
Open 2.65
High 3.00
Low 2.50
Vol 1,08,000
Open Interest (OI) 66,000
Change in OI 0
Bid Price 2.65
Offer Price 3.00
Bid Quantity 96,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEL
25-06-2020
OPTSTK
CE90.00
0.50 -0.05 -9.09% 73.45
Previous Close 0.55
Open 0.55
High 0.60
Low 0.45
Vol 1,50,000
Open Interest (OI) 4,08,000
Change in OI 24,000
Bid Price 0.50
Offer Price 0.55
Bid Quantity 18,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEL
25-06-2020
OPTSTK
CE78.00
2.60 -0.30 -10.34% 71.35
Previous Close 2.90
Open 2.60
High 2.60
Low 2.60
Vol 6,000
Open Interest (OI) 0
Change in OI 0
Bid Price 2.10
Offer Price 2.90
Bid Quantity 96,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEL
25-06-2020
OPTSTK
PE74.00
3.95 -0.55 -12.22% 70.00
Previous Close 4.50
Open 4.20
High 4.35
Low 3.95
Vol 48,000
Open Interest (OI) 48,000
Change in OI 30,000
Bid Price 3.55
Offer Price 3.90
Bid Quantity 84,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEL
25-06-2020
OPTSTK
PE71.00
2.70 -0.40 -12.90% 71.25
Previous Close 3.10
Open 3.00
High 3.00
Low 2.70
Vol 24,000
Open Interest (OI) 42,000
Change in OI 12,000
Bid Price 1.00
Offer Price 2.40
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEL
25-06-2020
OPTSTK
PE68.00
1.60 -0.25 -13.51% 72.35
Previous Close 1.85
Open 1.70
High 1.70
Low 1.60
Vol 18,000
Open Interest (OI) 54,000
Change in OI 0
Bid Price 1.25
Offer Price 1.50
Bid Quantity 78,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEL
25-06-2020
OPTSTK
PE73.00
3.45 -0.55 -13.75% 70.50
Previous Close 4.00
Open 3.70
High 3.85
Low 3.40
Vol 48,000
Open Interest (OI) 36,000
Change in OI 18,000
Bid Price 3.10
Offer Price 3.45
Bid Quantity 30,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEL
25-06-2020
OPTSTK
PE75.00
4.20 -0.95 -18.45% 69.75
Previous Close 5.15
Open 4.90
High 5.25
Low 4.20
Vol 90,000
Open Interest (OI) 1,92,000
Change in OI 12,000
Bid Price 4.10
Offer Price 4.85
Bid Quantity 18,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEL
25-06-2020
OPTSTK
PE72.00
2.95 -0.70 -19.18% 71.00
Previous Close 3.65
Open 3.30
High 3.35
Low 2.90
Vol 54,000
Open Interest (OI) 36,000
Change in OI 24,000
Bid Price 2.65
Offer Price 3.20
Bid Quantity 24,000
Offer Quantity 84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEL
25-06-2020
OPTSTK
PE69.00
1.70 -0.55 -24.44% 72.25
Previous Close 2.25
Open 2.25
High 2.25
Low 1.70
Vol 78,000
Open Interest (OI) 84,000
Change in OI 42,000
Bid Price 1.50
Offer Price 2.00
Bid Quantity 1,02,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEL
25-06-2020
OPTSTK
PE67.50
1.35 -0.45 -25.00% 72.60
Previous Close 1.80
Open 1.65
High 1.65
Low 1.35
Vol 66,000
Open Interest (OI) 2,04,000
Change in OI 0
Bid Price 1.20
Offer Price 1.50
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEL
25-06-2020
OPTSTK
PE62.50
0.60 -0.20 -25.00% 73.35
Previous Close 0.80
Open 0.60
High 0.70
Low 0.60
Vol 18,000
Open Interest (OI) 90,000
Change in OI -12,000
Bid Price 0.50
Offer Price 0.60
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEL
25-06-2020
OPTSTK
PE70.00
2.05 -0.70 -25.45% 71.90
Previous Close 2.75
Open 2.55
High 2.55
Low 2.05
Vol 5,04,000
Open Interest (OI) 5,22,000
Change in OI -6,000
Bid Price 2.00
Offer Price 2.05
Bid Quantity 24,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEL
25-06-2020
OPTSTK
PE72.50
3.05 -1.10 -26.51% 70.90
Previous Close 4.15
Open 3.55
High 3.75
Low 3.05
Vol 1,32,000
Open Interest (OI) 78,000
Change in OI 36,000
Bid Price 2.95
Offer Price 3.20
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEL
25-06-2020
OPTSTK
PE65.00
0.85 -0.35 -29.17% 73.10
Previous Close 1.20
Open 1.05
High 1.05
Low 0.85
Vol 2,94,000
Open Interest (OI) 8,34,000
Change in OI -24,000
Bid Price 0.80
Offer Price 0.90
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEL
25-06-2020
OPTSTK
PE60.00
0.35 -0.15 -30.00% 73.60
Previous Close 0.50
Open 0.45
High 0.45
Low 0.35
Vol 1,44,000
Open Interest (OI) 6,24,000
Change in OI 6,000
Bid Price 0.30
Offer Price 0.40
Bid Quantity 48,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEL
25-06-2020
OPTSTK
PE55.00
0.10 -0.05 -33.33% 73.85
Previous Close 0.15
Open 0.10
High 0.10
Low 0.10
Vol 30,000
Open Interest (OI) 2,64,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 96,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEL
25-06-2020
OPTSTK
PE57.50
0.20 -0.10 -33.33% 73.75
Previous Close 0.30
Open 0.20
High 0.20
Low 0.20
Vol 18,000
Open Interest (OI) 1,38,000
Change in OI -6,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 84,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEL
25-06-2020
OPTSTK
PE67.00
1.60 -1.15 -41.82% 72.35
Previous Close 2.75
Open 1.10
High 1.60
Low 1.10
Vol 24,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.85
Offer Price 1.65
Bid Quantity 36,000
Offer Quantity 96,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEL
25-06-2020
OPTSTK
PE76.00
5.30 -4.25 -44.50% 68.65
Previous Close 9.55
Open 5.30
High 5.30
Low 5.30
Vol 6,000
Open Interest (OI) 0
Change in OI 0
Bid Price 0.80
Offer Price 5.25
Bid Quantity 1,38,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEL
30-07-2020
OPTSTK
PE62.50
2.10 0.00 0.00% 71.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,600
Change in OI 0
Bid Price 1.20
Offer Price 2.80
Bid Quantity 1,06,400
Offer Quantity 1,06,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEL
30-07-2020
OPTSTK
PE85.00
17.00 0.00 0.00% 56.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,600
Change in OI 0
Bid Price 12.70
Offer Price 14.45
Bid Quantity 1,06,400
Offer Quantity 30,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEL
30-07-2020
OPTSTK
CE95.00
2.20 0.00 0.00% 71.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,600
Change in OI 0
Bid Price 0.85
Offer Price 2.45
Bid Quantity 98,800
Offer Quantity 91,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEL
30-07-2020
OPTSTK
CE90.00
2.25 0.00 0.00% 71.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,600
Change in OI 0
Bid Price 1.65
Offer Price 2.85
Bid Quantity 76,000
Offer Quantity 91,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEL
30-07-2020
OPTSTK
PE90.00
21.50 0.00 0.00% 52.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,600
Change in OI 0
Bid Price 16.60
Offer Price 18.75
Bid Quantity 1,06,400
Offer Quantity 91,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEL
30-07-2020
OPTSTK
CE75.00
6.50 0.00 0.00% 67.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 60,800
Change in OI 0
Bid Price 5.25
Offer Price 6.80
Bid Quantity 1,06,400
Offer Quantity 15,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEL
30-07-2020
OPTSTK
PE75.00
8.00 0.00 0.00% 65.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 45,600
Change in OI 0
Bid Price 6.40
Offer Price 8.00
Bid Quantity 15,200
Offer Quantity 1,06,400

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Bharat Electronics Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Bharat Electronics Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com