Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
439.65
Change Change %
20.35 4.85%

Updated:25 Sep, 2020, 15:59 PM IST

BSE
439.70
Change Change %
20.85 4.98%

Updated:25 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE320.00
0.60 0.25 71.43% 439.05
Previous Close 0.35
Open 0.95
High 0.95
Low 0.60
Vol 9,255
Open Interest (OI) 7,404
Change in OI 0
Bid Price 0.45
Offer Price 0.60
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE400.00
48.65 10.10 26.20% 391.00
Previous Close 38.55
Open 41.90
High 52.50
Low 38.90
Vol 5,94,171
Open Interest (OI) 2,88,756
Change in OI -1,90,653
Bid Price 48.35
Offer Price 49.90
Bid Quantity 1,851
Offer Quantity 24,063
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE370.00
2.90 0.60 26.09% 436.75
Previous Close 2.30
Open 5.90
High 5.90
Low 2.50
Vol 59,232
Open Interest (OI) 42,573
Change in OI 0
Bid Price 2.50
Offer Price 3.00
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE420.00
33.50 5.90 21.38% 406.15
Previous Close 27.60
Open 29.00
High 37.65
Low 27.10
Vol 12,03,150
Open Interest (OI) 3,68,349
Change in OI -1,83,249
Bid Price 33.05
Offer Price 34.30
Bid Quantity 5,553
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE430.00
27.50 4.50 19.57% 412.15
Previous Close 23.00
Open 26.40
High 30.95
Low 22.45
Vol 38,05,660
Open Interest (OI) 7,60,761
Change in OI -2,59,139
Bid Price 27.30
Offer Price 27.55
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE350.00
95.00 13.00 15.85% 344.65
Previous Close 82.00
Open 95.00
High 95.00
Low 95.00
Vol 1,851
Open Interest (OI) 1,851
Change in OI 0
Bid Price 85.75
Offer Price 99.75
Bid Quantity 5,553
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE440.00
22.15 3.00 15.67% 417.50
Previous Close 19.15
Open 21.00
High 25.35
Low 18.30
Vol 65,63,650
Open Interest (OI) 14,01,210
Change in OI -16,660
Bid Price 22.25
Offer Price 22.40
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE470.00
11.75 1.35 12.98% 427.90
Previous Close 10.40
Open 11.10
High 13.20
Low 9.85
Vol 35,05,790
Open Interest (OI) 12,86,440
Change in OI 38,870
Bid Price 11.25
Offer Price 11.70
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE450.00
17.85 2.05 12.97% 421.80
Previous Close 15.80
Open 17.10
High 20.50
Low 14.90
Vol 72,89,240
Open Interest (OI) 28,93,110
Change in OI 25,910
Bid Price 17.75
Offer Price 17.95
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE460.00
14.25 1.60 12.65% 425.40
Previous Close 12.65
Open 14.35
High 16.35
Low 12.10
Vol 48,58,880
Open Interest (OI) 19,54,660
Change in OI 48,130
Bid Price 14.20
Offer Price 14.40
Bid Quantity 3,702
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE480.00
9.25 0.70 8.19% 430.40
Previous Close 8.55
Open 9.50
High 10.50
Low 7.85
Vol 45,18,290
Open Interest (OI) 26,37,680
Change in OI -24,060
Bid Price 9.00
Offer Price 9.25
Bid Quantity 5,553
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE370.00
74.00 4.00 5.71% 365.65
Previous Close 70.00
Open 74.00
High 74.00
Low 74.00
Vol 1,851
Open Interest (OI) 3,702
Change in OI 0
Bid Price 72.70
Offer Price 74.70
Bid Quantity 5,553
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE490.00
7.25 0.35 5.07% 432.40
Previous Close 6.90
Open 6.30
High 8.25
Low 6.30
Vol 22,26,750
Open Interest (OI) 10,14,350
Change in OI -57,380
Bid Price 7.20
Offer Price 7.40
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE500.00
6.00 0.20 3.45% 433.65
Previous Close 5.80
Open 6.55
High 6.75
Low 5.05
Vol 63,87,800
Open Interest (OI) 59,36,160
Change in OI 3,55,400
Bid Price 6.00
Offer Price 6.05
Bid Quantity 14,808
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE690.00
0.50 0.00 0.00% 439.15
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 0.30
Offer Price 0.50
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE660.00
1.80 0.00 0.00% 437.85
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 0.70
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE570.00
138.75 0.00 0.00% 300.90
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 108.70
Offer Price 145.25
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE630.00
1.20 0.00 0.00% 438.45
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 0.40
Offer Price 1.00
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE680.00
1.00 0.00 0.00% 438.65
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 1.00
Bid Quantity 9,255
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE520.00
3.75 0.00 0.00% 435.90
Previous Close 3.75
Open 4.40
High 4.40
Low 3.20
Vol 15,90,010
Open Interest (OI) 13,75,290
Change in OI 3,700
Bid Price 3.70
Offer Price 3.85
Bid Quantity 3,702
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE560.00
139.00 0.00 0.00% 300.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 35,169
Change in OI 0
Bid Price 99.75
Offer Price 133.95
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE590.00
105.00 0.00 0.00% 334.65
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 126.20
Offer Price 170.35
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE610.00
1.25 0.00 0.00% 438.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,063
Change in OI 0
Bid Price 0.60
Offer Price 1.05
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE650.00
166.00 0.00 0.00% 273.65
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 188.95
Offer Price 238.05
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE700.00
270.00 0.00 0.00% 169.65
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 228.65
Offer Price 298.60
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE510.00
4.70 -0.05 -1.05% 434.95
Previous Close 4.75
Open 5.35
High 5.60
Low 4.05
Vol 10,18,050
Open Interest (OI) 7,60,761
Change in OI 59,232
Bid Price 4.60
Offer Price 4.75
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE530.00
2.90 -0.10 -3.33% 436.75
Previous Close 3.00
Open 3.05
High 3.25
Low 2.50
Vol 3,53,541
Open Interest (OI) 5,29,386
Change in OI 24,063
Bid Price 2.80
Offer Price 3.05
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE600.00
171.40 -6.90 -3.87% 268.25
Previous Close 178.30
Open 169.00
High 171.40
Low 169.00
Vol 3,702
Open Interest (OI) 53,679
Change in OI 0
Bid Price 143.70
Offer Price 173.50
Bid Quantity 11,106
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE580.00
148.35 -7.65 -4.90% 291.30
Previous Close 156.00
Open 148.30
High 148.35
Low 148.30
Vol 3,702
Open Interest (OI) 55,530
Change in OI 1,851
Bid Price 113.60
Offer Price 143.20
Bid Quantity 42,573
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE540.00
2.20 -0.20 -8.33% 437.45
Previous Close 2.40
Open 2.75
High 2.80
Low 2.10
Vol 3,72,051
Open Interest (OI) 5,64,555
Change in OI 16,659
Bid Price 2.20
Offer Price 2.40
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE540.00
105.00 -13.50 -11.39% 334.65
Previous Close 118.50
Open 112.70
High 112.70
Low 105.00
Vol 3,702
Open Interest (OI) 1,90,653
Change in OI 1,851
Bid Price 97.10
Offer Price 114.30
Bid Quantity 1,851
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE700.00
0.35 -0.05 -12.50% 439.30
Previous Close 0.40
Open 0.40
High 0.45
Low 0.35
Vol 9,255
Open Interest (OI) 40,722
Change in OI 7,404
Bid Price 0.30
Offer Price 0.40
Bid Quantity 5,553
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE530.00
93.80 -14.25 -13.19% 345.85
Previous Close 108.05
Open 103.60
High 103.60
Low 93.80
Vol 7,404
Open Interest (OI) 1,86,951
Change in OI -1,851
Bid Price 77.65
Offer Price 101.95
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE550.00
109.95 -18.80 -14.60% 329.70
Previous Close 128.75
Open 121.55
High 121.55
Low 106.70
Vol 16,659
Open Interest (OI) 3,64,647
Change in OI 0
Bid Price 108.95
Offer Price 121.90
Bid Quantity 3,702
Offer Quantity 12,957
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE520.00
83.55 -16.35 -16.37% 356.10
Previous Close 99.90
Open 88.80
High 88.80
Low 79.30
Vol 22,212
Open Interest (OI) 3,68,349
Change in OI -3,702
Bid Price 69.35
Offer Price 95.10
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE570.00
1.40 -0.30 -17.65% 438.25
Previous Close 1.70
Open 1.70
High 1.75
Low 1.20
Vol 1,09,209
Open Interest (OI) 1,83,249
Change in OI 11,106
Bid Price 1.25
Offer Price 1.35
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE620.00
0.80 -0.20 -20.00% 438.85
Previous Close 1.00
Open 1.20
High 1.20
Low 0.80
Vol 7,404
Open Interest (OI) 35,169
Change in OI -1,851
Bid Price 0.70
Offer Price 0.90
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE500.00
64.60 -18.50 -22.26% 375.05
Previous Close 83.10
Open 78.00
High 80.50
Low 60.00
Vol 2,23,971
Open Interest (OI) 15,30,780
Change in OI -62,930
Bid Price 63.65
Offer Price 64.60
Bid Quantity 7,404
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE600.00
1.00 -0.30 -23.08% 438.65
Previous Close 1.30
Open 1.30
High 1.30
Low 0.85
Vol 4,03,518
Open Interest (OI) 11,82,790
Change in OI 1,62,890
Bid Price 0.90
Offer Price 1.00
Bid Quantity 14,808
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE510.00
69.10 -22.45 -24.52% 370.55
Previous Close 91.55
Open 86.65
High 88.00
Low 69.10
Vol 18,510
Open Interest (OI) 1,14,762
Change in OI 0
Bid Price 72.25
Offer Price 81.00
Bid Quantity 3,702
Offer Quantity 14,808
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE650.00
0.60 -0.20 -25.00% 439.05
Previous Close 0.80
Open 0.70
High 0.70
Low 0.55
Vol 27,765
Open Interest (OI) 1,79,547
Change in OI 0
Bid Price 0.50
Offer Price 0.65
Bid Quantity 11,106
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE490.00
55.85 -19.10 -25.48% 383.80
Previous Close 74.95
Open 68.00
High 70.55
Low 51.80
Vol 1,61,037
Open Interest (OI) 3,07,266
Change in OI -96,252
Bid Price 49.45
Offer Price 56.20
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE550.00
1.65 -0.65 -28.26% 438.00
Previous Close 2.30
Open 2.50
High 2.65
Low 1.60
Vol 11,67,980
Open Interest (OI) 19,23,190
Change in OI 3,38,730
Bid Price 1.65
Offer Price 1.80
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE480.00
46.85 -18.55 -28.36% 392.80
Previous Close 65.40
Open 60.30
High 62.55
Low 43.40
Vol 3,23,925
Open Interest (OI) 10,14,350
Change in OI -92,550
Bid Price 46.85
Offer Price 48.00
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE560.00
1.45 -0.60 -29.27% 438.20
Previous Close 2.05
Open 2.25
High 2.30
Low 1.40
Vol 1,70,292
Open Interest (OI) 3,38,733
Change in OI 12,957
Bid Price 1.45
Offer Price 1.55
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE470.00
39.75 -18.90 -32.23% 399.90
Previous Close 58.65
Open 51.00
High 53.80
Low 36.55
Vol 1,11,060
Open Interest (OI) 5,31,237
Change in OI -46,275
Bid Price 35.90
Offer Price 40.45
Bid Quantity 16,659
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE460.00
33.10 -17.85 -35.03% 406.55
Previous Close 50.95
Open 47.05
High 47.95
Low 29.85
Vol 4,64,601
Open Interest (OI) 13,04,960
Change in OI -44,420
Bid Price 28.00
Offer Price 33.15
Bid Quantity 20,361
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE450.00
26.55 -17.45 -39.66% 413.10
Previous Close 44.00
Open 40.00
High 40.55
Low 23.85
Vol 8,60,715
Open Interest (OI) 17,89,920
Change in OI -20,360
Bid Price 26.40
Offer Price 26.80
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE580.00
1.00 -0.80 -44.44% 438.65
Previous Close 1.80
Open 1.20
High 1.40
Low 1.00
Vol 48,126
Open Interest (OI) 1,73,994
Change in OI 5,553
Bid Price 1.00
Offer Price 1.25
Bid Quantity 5,553
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE440.00
20.55 -17.15 -45.49% 419.10
Previous Close 37.70
Open 33.60
High 34.30
Low 18.80
Vol 22,50,820
Open Interest (OI) 10,38,410
Change in OI -83,300
Bid Price 20.55
Offer Price 21.55
Bid Quantity 3,702
Offer Quantity 7,404
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE430.00
16.25 -15.70 -49.14% 423.40
Previous Close 31.95
Open 26.05
High 28.65
Low 14.65
Vol 23,60,020
Open Interest (OI) 11,01,340
Change in OI -1,42,530
Bid Price 16.15
Offer Price 16.45
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE420.00
12.40 -14.00 -53.03% 427.25
Previous Close 26.40
Open 22.70
High 23.50
Low 11.10
Vol 35,09,500
Open Interest (OI) 11,25,410
Change in OI 29,620
Bid Price 12.30
Offer Price 12.70
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE410.00
9.20 -12.05 -56.71% 430.45
Previous Close 21.25
Open 18.25
High 18.30
Low 8.30
Vol 18,13,980
Open Interest (OI) 4,20,177
Change in OI 49,977
Bid Price 8.05
Offer Price 9.30
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE400.00
7.10 -9.90 -58.24% 432.55
Previous Close 17.00
Open 15.00
High 15.00
Low 6.20
Vol 52,71,650
Open Interest (OI) 19,60,210
Change in OI -2,07,310
Bid Price 6.80
Offer Price 7.10
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE330.00
0.75 -1.25 -62.50% 438.90
Previous Close 2.00
Open 2.00
High 2.00
Low 0.75
Vol 37,020
Open Interest (OI) 24,063
Change in OI 16,659
Bid Price 0.70
Offer Price 0.80
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE390.00
4.90 -8.35 -63.02% 434.75
Previous Close 13.25
Open 10.00
High 12.45
Low 4.50
Vol 11,27,260
Open Interest (OI) 2,98,011
Change in OI 51,828
Bid Price 4.70
Offer Price 5.05
Bid Quantity 5,553
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE380.00
3.65 -6.45 -63.86% 436.00
Previous Close 10.10
Open 8.85
High 8.85
Low 3.20
Vol 20,97,180
Open Interest (OI) 7,73,718
Change in OI 1,18,464
Bid Price 3.50
Offer Price 3.75
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE590.00
1.05 -1.95 -65.00% 438.60
Previous Close 3.00
Open 1.05
High 1.05
Low 1.05
Vol 1,851
Open Interest (OI) 14,808
Change in OI 0
Bid Price 0.95
Offer Price 1.20
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE360.00
1.85 -3.65 -66.36% 437.80
Previous Close 5.50
Open 4.55
High 4.65
Low 1.65
Vol 8,60,715
Open Interest (OI) 2,92,458
Change in OI 14,808
Bid Price 1.70
Offer Price 1.95
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE340.00
1.00 -2.20 -68.75% 438.65
Previous Close 3.20
Open 2.40
High 2.40
Low 0.90
Vol 2,01,759
Open Interest (OI) 92,550
Change in OI 31,467
Bid Price 0.95
Offer Price 1.15
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE350.00
1.35 -3.10 -69.66% 438.30
Previous Close 4.45
Open 2.85
High 3.30
Low 1.20
Vol 10,86,540
Open Interest (OI) 5,57,151
Change in OI 2,42,481
Bid Price 1.30
Offer Price 1.40
Bid Quantity 16,659
Offer Quantity 11,106
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE410.00
39.10 -114.35 -74.52% 400.55
Previous Close 153.45
Open 36.00
High 42.00
Low 33.50
Vol 35,169
Open Interest (OI) 12,957
Change in OI 0
Bid Price 38.50
Offer Price 41.85
Bid Quantity 3,702
Offer Quantity 16,659
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE350.00
3.50 1.20 52.17% 436.15
Previous Close 2.30
Open 3.00
High 3.50
Low 3.00
Vol 3,702
Open Interest (OI) 1,851
Change in OI 0
Bid Price 3.00
Offer Price 5.00
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE450.00
28.35 4.30 17.88% 411.30
Previous Close 24.05
Open 26.00
High 30.00
Low 23.95
Vol 42,573
Open Interest (OI) 44,424
Change in OI 24,063
Bid Price 27.30
Offer Price 29.75
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE430.00
25.00 3.00 13.64% 414.65
Previous Close 22.00
Open 26.60
High 27.45
Low 22.05
Vol 24,063
Open Interest (OI) 18,510
Change in OI 0
Bid Price 23.30
Offer Price 0.00
Bid Quantity 18,510
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE500.00
13.50 1.10 8.87% 426.15
Previous Close 12.40
Open 13.45
High 14.65
Low 11.85
Vol 2,48,034
Open Interest (OI) 2,05,461
Change in OI 1,36,974
Bid Price 13.10
Offer Price 13.60
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE520.00
10.00 0.00 0.00% 429.65
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 8.50
Offer Price 12.10
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE540.00
17.00 0.00 0.00% 422.65
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 5.40
Offer Price 9.80
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE480.00
38.50 0.00 0.00% 401.15
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 50.55
Offer Price 67.95
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE480.00
18.45 -0.55 -2.89% 421.20
Previous Close 19.00
Open 18.20
High 18.45
Low 18.20
Vol 3,702
Open Interest (OI) 16,659
Change in OI 0
Bid Price 13.80
Offer Price 19.45
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE460.00
41.50 -3.00 -6.74% 398.15
Previous Close 44.50
Open 52.00
High 52.00
Low 40.50
Vol 22,212
Open Interest (OI) 40,722
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
26-11-2020
OPTSTK
CE460.00
25.30 -2.20 -8.00% 414.35
Previous Close 27.50
Open 23.45
High 26.00
Low 21.25
Vol 24,063
Open Interest (OI) 18,510
Change in OI 0
Bid Price 16.65
Offer Price 25.75
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE470.00
21.00 -2.70 -11.39% 418.65
Previous Close 23.70
Open 21.00
High 21.00
Low 21.00
Vol 1,851
Open Interest (OI) 1,851
Change in OI 0
Bid Price 1.90
Offer Price 22.05
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE490.00
15.80 -2.65 -14.36% 423.85
Previous Close 18.45
Open 15.20
High 16.00
Low 15.20
Vol 5,553
Open Interest (OI) 12,957
Change in OI 0
Bid Price 14.55
Offer Price 16.35
Bid Quantity 1,851
Offer Quantity 18,510
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE440.00
30.45 -6.55 -17.70% 409.20
Previous Close 37.00
Open 30.55
High 30.55
Low 28.00
Vol 5,553
Open Interest (OI) 5,553
Change in OI 3,702
Bid Price 27.80
Offer Price 0.00
Bid Quantity 18,510
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE450.00
35.90 -14.10 -28.20% 403.75
Previous Close 50.00
Open 45.10
High 45.10
Low 33.10
Vol 35,169
Open Interest (OI) 70,338
Change in OI 5,553
Bid Price 34.10
Offer Price 36.20
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE380.00
8.10 -4.90 -37.69% 431.55
Previous Close 13.00
Open 12.00
High 12.00
Low 8.10
Vol 22,212
Open Interest (OI) 14,808
Change in OI 0
Bid Price 7.55
Offer Price 9.00
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE420.00
20.00 -12.90 -39.21% 419.65
Previous Close 32.90
Open 27.95
High 27.95
Low 20.00
Vol 5,553
Open Interest (OI) 1,851
Change in OI -1,851
Bid Price 19.45
Offer Price 22.55
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE400.00
13.50 -10.70 -44.21% 426.15
Previous Close 24.20
Open 19.75
High 19.85
Low 12.45
Vol 96,252
Open Interest (OI) 70,338
Change in OI -1,851
Bid Price 12.90
Offer Price 21.25
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE340.00
3.10 -2.90 -48.33% 436.55
Previous Close 6.00
Open 3.35
High 3.35
Low 3.10
Vol 5,553
Open Interest (OI) 0
Change in OI -5,553
Bid Price 1.50
Offer Price 9.00
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE360.00
4.65 -5.35 -53.50% 435.00
Previous Close 10.00
Open 7.00
High 7.00
Low 4.65
Vol 11,106
Open Interest (OI) 3,702
Change in OI -5,553
Bid Price 4.25
Offer Price 7.95
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE440.00
32.20 -60.80 -65.38% 407.45
Previous Close 93.00
Open 32.20
High 32.20
Low 32.20
Vol 3,702
Open Interest (OI) 0
Change in OI 0
Bid Price 12.20
Offer Price 34.80
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE600.00
3.65 -17.95 -83.10% 436.00
Previous Close 21.60
Open 3.65
High 3.65
Low 3.65
Vol 1,851
Open Interest (OI) 1,851
Change in OI 0
Bid Price 2.05
Offer Price 4.20
Bid Quantity 1,851
Offer Quantity 1,851

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