Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
431.05
Change Change %
-17.90 -3.99%

Updated:30 Mar, 2020, 15:59 PM IST

BSE
429.25
Change Change %
-19.65 -4.38%

Updated:30 Mar, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
PE310.00
6.30 6.00 2000.00% 424.75
Previous Close 0.30
Open 7.70
High 7.70
Low 6.30
Vol 9,255
Open Interest (OI) 9,255
Change in OI 0
Bid Price 3.10
Offer Price 4.95
Bid Quantity 7,404
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
PE360.00
12.00 9.80 445.45% 419.05
Previous Close 2.20
Open 12.00
High 12.00
Low 12.00
Vol 3,702
Open Interest (OI) 3,702
Change in OI 0
Bid Price 10.50
Offer Price 14.00
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
PE450.00
47.35 10.35 27.97% 383.70
Previous Close 37.00
Open 42.00
High 48.75
Low 38.20
Vol 46,275
Open Interest (OI) 38,871
Change in OI 11,106
Bid Price 46.00
Offer Price 47.40
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
PE460.00
53.00 10.10 23.54% 378.05
Previous Close 42.90
Open 49.65
High 54.00
Low 44.00
Vol 29,616
Open Interest (OI) 27,765
Change in OI -7,404
Bid Price 51.75
Offer Price 55.45
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
PE440.00
40.90 7.60 22.82% 390.15
Previous Close 33.30
Open 37.50
High 42.90
Low 33.00
Vol 2,07,312
Open Interest (OI) 74,040
Change in OI -11,106
Bid Price 40.90
Offer Price 41.50
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
PE430.00
36.40 6.55 21.94% 394.65
Previous Close 29.85
Open 29.90
High 38.40
Low 29.90
Vol 49,977
Open Interest (OI) 46,275
Change in OI 1,851
Bid Price 34.00
Offer Price 36.40
Bid Quantity 5,553
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
PE420.00
30.50 5.30 21.03% 400.55
Previous Close 25.20
Open 27.65
High 32.80
Low 25.20
Vol 2,62,842
Open Interest (OI) 1,27,719
Change in OI 3,702
Bid Price 30.55
Offer Price 31.65
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
PE400.00
23.35 3.85 19.74% 407.70
Previous Close 19.50
Open 20.65
High 24.40
Low 18.70
Vol 4,99,770
Open Interest (OI) 2,23,971
Change in OI 40,722
Bid Price 22.45
Offer Price 23.75
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
PE410.00
26.65 4.30 19.24% 404.40
Previous Close 22.35
Open 23.00
High 26.65
Low 23.00
Vol 40,722
Open Interest (OI) 9,255
Change in OI 0
Bid Price 25.35
Offer Price 30.00
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
PE470.00
57.65 8.35 16.94% 373.40
Previous Close 49.30
Open 62.00
High 62.00
Low 57.65
Vol 5,553
Open Interest (OI) 20,361
Change in OI 3,702
Bid Price 57.60
Offer Price 60.95
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
PE480.00
65.80 5.20 8.58% 365.25
Previous Close 60.60
Open 63.25
High 65.80
Low 63.25
Vol 5,553
Open Interest (OI) 14,808
Change in OI 1,851
Bid Price 64.35
Offer Price 68.15
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
PE500.00
69.00 0.75 1.10% 362.05
Previous Close 68.25
Open 69.00
High 69.00
Low 69.00
Vol 1,851
Open Interest (OI) 20,361
Change in OI 0
Bid Price 77.65
Offer Price 83.40
Bid Quantity 3,702
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
CE410.00
66.85 0.00 0.00% 364.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,404
Change in OI 0
Bid Price 48.65
Offer Price 54.95
Bid Quantity 5,553
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
CE660.00
1.20 0.00 0.00% 429.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,851
Change in OI 0
Bid Price 0.20
Offer Price 1.50
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
PE540.00
86.25 0.00 0.00% 344.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,702
Change in OI 0
Bid Price 108.40
Offer Price 117.85
Bid Quantity 11,106
Offer Quantity 11,106
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
PE490.00
12.00 0.00 0.00% 419.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,255
Change in OI 0
Bid Price 69.50
Offer Price 77.35
Bid Quantity 11,106
Offer Quantity 11,106
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
CE570.00
7.00 0.00 0.00% 424.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,212
Change in OI 0
Bid Price 4.75
Offer Price 9.00
Bid Quantity 1,851
Offer Quantity 14,808
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
CE620.00
2.00 0.00 0.00% 429.05
Previous Close 2.00
Open 2.05
High 2.05
Low 2.00
Vol 3,702
Open Interest (OI) 3,702
Change in OI 1,851
Bid Price 0.55
Offer Price 5.00
Bid Quantity 1,851
Offer Quantity 12,957
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
PE520.00
80.00 0.00 0.00% 351.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,212
Change in OI 0
Bid Price 92.50
Offer Price 100.20
Bid Quantity 11,106
Offer Quantity 11,106
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
PE560.00
60.00 0.00 0.00% 371.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,851
Change in OI 0
Bid Price 126.95
Offer Price 135.20
Bid Quantity 3,702
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
CE590.00
6.85 0.00 0.00% 424.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,957
Change in OI 0
Bid Price 3.10
Offer Price 6.50
Bid Quantity 7,404
Offer Quantity 12,957
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
PE590.00
160.00 0.00 0.00% 271.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,851
Change in OI 0
Bid Price 133.25
Offer Price 189.35
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
CE310.00
135.00 0.00 0.00% 296.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,851
Change in OI 0
Bid Price 106.55
Offer Price 148.15
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
PE390.00
16.80 0.00 0.00% 414.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,553
Change in OI 0
Bid Price 17.70
Offer Price 24.75
Bid Quantity 7,404
Offer Quantity 11,106
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
CE650.00
1.50 0.00 0.00% 429.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,702
Change in OI 0
Bid Price 0.35
Offer Price 6.00
Bid Quantity 1,851
Offer Quantity 9,255
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
PE530.00
79.50 0.00 0.00% 351.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,702
Change in OI 0
Bid Price 100.40
Offer Price 108.70
Bid Quantity 11,106
Offer Quantity 11,106
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
PE550.00
81.00 0.00 0.00% 350.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,510
Change in OI 0
Bid Price 118.05
Offer Price 126.65
Bid Quantity 11,106
Offer Quantity 11,106
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
CE510.00
19.90 0.00 0.00% 411.15
Previous Close 19.90
Open 19.90
High 19.90
Low 19.90
Vol 1,851
Open Interest (OI) 9,255
Change in OI 1,851
Bid Price 10.00
Offer Price 16.85
Bid Quantity 3,702
Offer Quantity 11,106
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
PE510.00
23.25 0.00 0.00% 407.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,851
Change in OI 0
Bid Price 83.40
Offer Price 92.45
Bid Quantity 11,106
Offer Quantity 11,106
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
PE350.00
9.00 0.00 0.00% 422.05
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 6.90
Offer Price 13.00
Bid Quantity 7,404
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
PE380.00
15.45 -0.35 -2.22% 415.60
Previous Close 15.80
Open 16.70
High 18.00
Low 13.15
Vol 55,530
Open Interest (OI) 42,573
Change in OI 29,616
Bid Price 15.55
Offer Price 16.85
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
CE430.00
39.50 -4.45 -10.13% 391.55
Previous Close 43.95
Open 40.85
High 40.85
Low 39.00
Vol 5,553
Open Interest (OI) 3,702
Change in OI 0
Bid Price 38.10
Offer Price 44.80
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
CE400.00
57.75 -11.65 -16.79% 373.30
Previous Close 69.40
Open 66.65
High 66.65
Low 57.75
Vol 14,808
Open Interest (OI) 12,957
Change in OI -5,553
Bid Price 55.25
Offer Price 59.20
Bid Quantity 7,404
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
CE520.00
11.05 -2.95 -21.07% 420.00
Previous Close 14.00
Open 13.00
High 15.90
Low 11.05
Vol 96,252
Open Interest (OI) 61,083
Change in OI 12,957
Bid Price 11.00
Offer Price 12.40
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
CE450.00
31.20 -8.50 -21.41% 399.85
Previous Close 39.70
Open 37.55
High 41.90
Low 30.10
Vol 2,44,332
Open Interest (OI) 92,550
Change in OI 74,040
Bid Price 30.10
Offer Price 31.75
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
CE480.00
21.00 -5.75 -21.50% 410.05
Previous Close 26.75
Open 24.20
High 27.25
Low 19.95
Vol 3,59,094
Open Interest (OI) 1,59,186
Change in OI 79,593
Bid Price 20.00
Offer Price 20.90
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
CE470.00
23.15 -7.30 -23.97% 407.90
Previous Close 30.45
Open 30.10
High 30.45
Low 23.15
Vol 22,212
Open Interest (OI) 16,659
Change in OI 5,553
Bid Price 22.75
Offer Price 24.05
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
CE460.00
26.50 -8.40 -24.07% 404.55
Previous Close 34.90
Open 34.45
High 35.50
Low 26.00
Vol 2,11,014
Open Interest (OI) 88,848
Change in OI 42,573
Bid Price 26.75
Offer Price 27.50
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
CE500.00
15.50 -5.00 -24.39% 415.55
Previous Close 20.50
Open 17.50
High 20.95
Low 15.10
Vol 4,88,664
Open Interest (OI) 2,83,203
Change in OI 12,957
Bid Price 15.40
Offer Price 15.50
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
CE440.00
35.00 -11.35 -24.49% 396.05
Previous Close 46.35
Open 40.00
High 45.00
Low 34.50
Vol 1,09,209
Open Interest (OI) 61,083
Change in OI 35,169
Bid Price 34.10
Offer Price 36.45
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
CE420.00
45.00 -15.60 -25.74% 386.05
Previous Close 60.60
Open 53.30
High 53.30
Low 45.00
Vol 3,702
Open Interest (OI) 9,255
Change in OI 1,851
Bid Price 42.30
Offer Price 47.35
Bid Quantity 16,659
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
CE560.00
6.65 -2.35 -26.11% 424.40
Previous Close 9.00
Open 8.00
High 9.00
Low 6.65
Vol 14,808
Open Interest (OI) 20,361
Change in OI 5,553
Bid Price 5.50
Offer Price 6.80
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
CE550.00
7.30 -2.75 -27.36% 423.75
Previous Close 10.05
Open 8.00
High 9.50
Low 7.20
Vol 53,679
Open Interest (OI) 1,29,570
Change in OI 7,404
Bid Price 7.05
Offer Price 7.75
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
CE530.00
11.00 -7.00 -38.89% 420.05
Previous Close 18.00
Open 11.00
High 11.00
Low 11.00
Vol 5,553
Open Interest (OI) 9,255
Change in OI 0
Bid Price 9.15
Offer Price 11.00
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
CE540.00
7.05 -4.70 -40.00% 424.00
Previous Close 11.75
Open 11.25
High 11.50
Low 7.05
Vol 48,126
Open Interest (OI) 57,381
Change in OI 0
Bid Price 7.00
Offer Price 9.00
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
CE600.00
2.80 -2.55 -47.66% 428.25
Previous Close 5.35
Open 5.00
High 5.00
Low 2.75
Vol 1,11,060
Open Interest (OI) 1,85,100
Change in OI 40,722
Bid Price 2.30
Offer Price 2.80
Bid Quantity 3,702
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
CE480.00
50.00 0.00 0.00% 381.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,851
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
BHARTIARTL
28-05-2020
OPTSTK
CE500.00
55.00 0.00 0.00% 376.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,851
Change in OI 0
Bid Price 6.00
Offer Price 0.00
Bid Quantity 3,702
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
CE550.00
15.00 -19.85 -56.96% 416.05
Previous Close 34.85
Open 15.00
High 15.00
Low 15.00
Vol 1,851
Open Interest (OI) 1,851
Change in OI 0
Bid Price 4.10
Offer Price 0.00
Bid Quantity 1,851
Offer Quantity 0

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Bharti Airtel Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Bharti Airtel Option Contracts expiring on All-Expiry date.

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