Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
883.60
Change Change %
-18.10 -2.01%

Updated:17 Jun, 2019, 15:57 PM IST

BSE
883.40
Change Change %
-16.20 -1.80%

Updated:17 Jun, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFIN
27-06-2019
OPTSTK
CE 980.00
3.40 0.45 15.25% 880.20
Previous Close 2.95
Open 4.55
High 5.25
Low 2.35
Vol 27,500
Open Interest (OI) 19,500
Change in OI -1,000
Bid Price 2.55
Offer Price 3.90
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFIN
27-06-2019
OPTSTK
CE 1000.00
2.00 0.20 11.11% 881.60
Previous Close 1.80
Open 2.55
High 3.25
Low 1.40
Vol 58,500
Open Interest (OI) 52,000
Change in OI -11,000
Bid Price 1.65
Offer Price 2.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFIN
27-06-2019
OPTSTK
CE 960.00
4.55 0.35 8.33% 879.05
Previous Close 4.20
Open 7.40
High 8.20
Low 3.75
Vol 51,000
Open Interest (OI) 27,000
Change in OI -2,500
Bid Price 2.50
Offer Price 4.65
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFIN
27-06-2019
OPTSTK
CE 900.00
17.85 0.95 5.62% 865.75
Previous Close 16.90
Open 26.05
High 27.80
Low 16.00
Vol 86,000
Open Interest (OI) 21,000
Change in OI 10,500
Bid Price 15.75
Offer Price 17.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFIN
27-06-2019
OPTSTK
CE 940.00
7.10 0.35 5.19% 876.50
Previous Close 6.75
Open 11.50
High 12.80
Low 6.00
Vol 1,43,000
Open Interest (OI) 24,000
Change in OI -23,000
Bid Price 5.40
Offer Price 7.25
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFIN
27-06-2019
OPTSTK
PE 920.00
45.40 1.90 4.37% 838.20
Previous Close 43.50
Open 45.50
High 45.50
Low 34.05
Vol 10,000
Open Interest (OI) 6,000
Change in OI -1,000
Bid Price 44.25
Offer Price 47.65
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFIN
27-06-2019
OPTSTK
CE 920.00
10.80 0.45 4.35% 872.80
Previous Close 10.35
Open 15.60
High 18.50
Low 10.00
Vol 96,000
Open Interest (OI) 27,500
Change in OI 13,000
Bid Price 10.50
Offer Price 11.60
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFIN
27-06-2019
OPTSTK
PE 880.00
21.50 0.75 3.61% 862.10
Previous Close 20.75
Open 22.60
High 24.50
Low 15.00
Vol 1,04,000
Open Interest (OI) 27,000
Change in OI 9,500
Bid Price 20.70
Offer Price 21.95
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFIN
27-06-2019
OPTSTK
PE 900.00
32.40 0.65 2.05% 851.20
Previous Close 31.75
Open 31.95
High 34.45
Low 23.05
Vol 1,09,000
Open Interest (OI) 14,500
Change in OI -17,500
Bid Price 31.30
Offer Price 34.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFIN
27-06-2019
OPTSTK
PE 840.00
8.25 0.10 1.23% 875.35
Previous Close 8.15
Open 10.50
High 12.00
Low 8.00
Vol 20,500
Open Interest (OI) 14,500
Change in OI 10,000
Bid Price 7.95
Offer Price 9.00
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFIN
27-06-2019
OPTSTK
CE 800.00
191.50 0.00 0.00% 692.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 68.45
Offer Price 106.20
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFIN
27-06-2019
OPTSTK
PE 800.00
2.00 0.00 0.00% 881.60
Previous Close 2.00
Open 2.00
High 2.00
Low 2.00
Vol 500
Open Interest (OI) 500
Change in OI 0
Bid Price 1.00
Offer Price 6.00
Bid Quantity 500
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFIN
27-06-2019
OPTSTK
PE 1000.00
116.00 0.00 0.00% 767.60
Previous Close 116.00
Open 104.40
High 116.00
Low 98.95
Vol 4,000
Open Interest (OI) 12,000
Change in OI -2,000
Bid Price 113.25
Offer Price 117.50
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFIN
27-06-2019
OPTSTK
CE 1140.00
0.35 0.00 0.00% 883.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,500
Change in OI 0
Bid Price 0.10
Offer Price 2.00
Bid Quantity 2,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFIN
27-06-2019
OPTSTK
PE 1140.00
147.95 0.00 0.00% 735.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 212.00
Offer Price 275.65
Bid Quantity 12,500
Offer Quantity 12,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFIN
27-06-2019
OPTSTK
CE 820.00
171.80 0.00 0.00% 711.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 65.15
Offer Price 74.40
Bid Quantity 3,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFIN
27-06-2019
OPTSTK
PE 820.00
5.65 0.00 0.00% 877.95
Previous Close 5.65
Open 5.65
High 5.65
Low 5.65
Vol 500
Open Interest (OI) 2,500
Change in OI 0
Bid Price 2.95
Offer Price 7.30
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFIN
27-06-2019
OPTSTK
PE 940.00
58.00 0.00 0.00% 825.60
Previous Close 58.00
Open 60.90
High 61.80
Low 51.40
Vol 3,500
Open Interest (OI) 5,000
Change in OI -500
Bid Price 57.65
Offer Price 62.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFIN
27-06-2019
OPTSTK
CE 1240.00
2.70 0.00 0.00% 880.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFIN
27-06-2019
OPTSTK
CE 1040.00
0.70 0.00 0.00% 882.90
Previous Close 0.70
Open 0.70
High 0.70
Low 0.70
Vol 1,000
Open Interest (OI) 15,500
Change in OI -500
Bid Price 0.70
Offer Price 1.80
Bid Quantity 3,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFIN
27-06-2019
OPTSTK
PE 1040.00
109.50 0.00 0.00% 774.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,500
Change in OI 0
Bid Price 131.85
Offer Price 174.35
Bid Quantity 12,500
Offer Quantity 12,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFIN
27-06-2019
OPTSTK
CE 1120.00
6.40 0.00 0.00% 877.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
Change in OI 0
Bid Price 0.05
Offer Price 2.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFIN
27-06-2019
OPTSTK
PE 1120.00
100.00 0.00 0.00% 783.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 197.50
Offer Price 252.55
Bid Quantity 12,500
Offer Quantity 12,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFIN
27-06-2019
OPTSTK
CE 880.00
28.40 0.00 0.00% 855.20
Previous Close 28.40
Open 36.00
High 38.90
Low 28.40
Vol 2,000
Open Interest (OI) 1,500
Change in OI 1,000
Bid Price 24.05
Offer Price 30.55
Bid Quantity 500
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFIN
27-06-2019
OPTSTK
CE 1080.00
0.50 0.00 0.00% 883.10
Previous Close 0.50
Open 0.50
High 0.50
Low 0.50
Vol 500
Open Interest (OI) 8,000
Change in OI -500
Bid Price 0.35
Offer Price 1.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFIN
27-06-2019
OPTSTK
PE 1080.00
92.70 0.00 0.00% 790.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 167.10
Offer Price 228.20
Bid Quantity 12,500
Offer Quantity 12,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFIN
27-06-2019
OPTSTK
PE 960.00
71.00 0.00 0.00% 812.60
Previous Close 71.00
Open 72.00
High 72.10
Low 71.00
Vol 3,500
Open Interest (OI) 6,000
Change in OI -1,000
Bid Price 71.70
Offer Price 80.30
Bid Quantity 6,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFIN
27-06-2019
OPTSTK
CE 1160.00
2.55 0.00 0.00% 881.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.05
Offer Price 1.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFIN
27-06-2019
OPTSTK
CE 1060.00
0.65 0.00 0.00% 882.95
Previous Close 0.65
Open 0.65
High 0.65
Low 0.65
Vol 500
Open Interest (OI) 21,500
Change in OI -500
Bid Price 0.50
Offer Price 0.65
Bid Quantity 2,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFIN
27-06-2019
OPTSTK
PE 1060.00
146.60 0.00 0.00% 737.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 149.10
Offer Price 205.05
Bid Quantity 12,500
Offer Quantity 12,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFIN
27-06-2019
OPTSTK
CE 1020.00
2.60 0.00 0.00% 881.00
Previous Close 2.60
Open 2.00
High 2.60
Low 2.00
Vol 2,500
Open Interest (OI) 32,000
Change in OI 500
Bid Price 1.30
Offer Price 2.40
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFIN
27-06-2019
OPTSTK
PE 1020.00
123.15 0.00 0.00% 760.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,500
Change in OI 0
Bid Price 128.70
Offer Price 139.35
Bid Quantity 1,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFIN
27-06-2019
OPTSTK
CE 1200.00
6.45 0.00 0.00% 877.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFIN
27-06-2019
OPTSTK
CE 1100.00
0.65 0.00 0.00% 882.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 26,500
Change in OI 0
Bid Price 0.50
Offer Price 1.00
Bid Quantity 1,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFIN
27-06-2019
OPTSTK
PE 1100.00
110.20 0.00 0.00% 773.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 207.45
Offer Price 231.90
Bid Quantity 1,500
Offer Quantity 12,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFIN
27-06-2019
OPTSTK
CE 860.00
40.00 0.00 0.00% 843.60
Previous Close 40.00
Open 46.80
High 46.80
Low 40.00
Vol 1,000
Open Interest (OI) 500
Change in OI 0
Bid Price 36.95
Offer Price 42.20
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFIN
27-06-2019
OPTSTK
CE 780.00
211.30 0.00 0.00% 672.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 92.30
Offer Price 129.40
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFIN
27-06-2019
OPTSTK
PE 980.00
87.00 0.00 0.00% 796.60
Previous Close 87.00
Open 83.75
High 87.00
Low 83.65
Vol 1,500
Open Interest (OI) 5,000
Change in OI -500
Bid Price 95.65
Offer Price 100.55
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFIN
27-06-2019
OPTSTK
CE 760.00
231.15 0.00 0.00% 652.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 112.85
Offer Price 152.70
Bid Quantity 12,500
Offer Quantity 12,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFIN
27-06-2019
OPTSTK
PE 860.00
12.95 -0.05 -0.38% 870.65
Previous Close 13.00
Open 16.50
High 17.35
Low 10.25
Vol 1,20,000
Open Interest (OI) 18,500
Change in OI 1,000
Bid Price 13.00
Offer Price 14.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFIN
25-07-2019
OPTSTK
CE 940.00
9.85 0.00 0.00% 873.75
Previous Close 9.85
Open 9.85
High 9.85
Low 9.85
Vol 500
Open Interest (OI) 500
Change in OI 0
Bid Price 7.50
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFIN
25-07-2019
OPTSTK
CE 1000.00
4.05 0.00 0.00% 879.55
Previous Close 4.05
Open 7.00
High 7.00
Low 3.30
Vol 21,500
Open Interest (OI) 16,500
Change in OI -4,500
Bid Price 4.05
Offer Price 5.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFIN
25-07-2019
OPTSTK
PE 1000.00
112.50 0.00 0.00% 771.10
Previous Close 112.50
Open 106.50
High 114.20
Low 106.50
Vol 2,500
Open Interest (OI) 4,000
Change in OI -1,000
Bid Price 112.65
Offer Price 123.55
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFIN
25-07-2019
OPTSTK
CE 920.00
13.75 0.00 0.00% 869.85
Previous Close 13.75
Open 21.00
High 21.00
Low 13.75
Vol 2,000
Open Interest (OI) 1,500
Change in OI 0
Bid Price 7.05
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFIN
25-07-2019
OPTSTK
CE 900.00
21.05 0.00 0.00% 862.55
Previous Close 21.05
Open 21.05
High 21.05
Low 21.05
Vol 500
Open Interest (OI) 500
Change in OI 0
Bid Price 20.10
Offer Price 20.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARATFIN
25-07-2019
OPTSTK
PE 1100.00
78.00 0.00 0.00% 805.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 87.55
Offer Price 0.00
Bid Quantity 2,500
Offer Quantity 0

PUT/CALL Ratio (PCR)

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

Options Chain

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

Top