Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
530.20
Change Change %
3.75 0.71%

Updated:20 Apr, 2021, 15:31 PM IST

BSE
530.15
Change Change %
3.70 0.70%

Updated:20 Apr, 2021, 15:53 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
PE620.00
93.10 15.35 19.74% 437.10
Previous Close 77.75
Open 93.10
High 93.10
Low 93.10
Vol 1,851
Open Interest (OI) 1,31,421
Change in OI 0
Bid Price 89.45
Offer Price 92.15
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE450.00
85.40 7.20 9.21% 444.80
Previous Close 78.20
Open 85.40
High 85.40
Low 85.40
Vol 1,851
Open Interest (OI) 12,957
Change in OI -1,851
Bid Price 78.20
Offer Price 81.75
Bid Quantity 1,851
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE520.00
14.85 0.50 3.48% 515.35
Previous Close 14.35
Open 14.50
High 21.00
Low 12.70
Vol 13,80,850
Open Interest (OI) 8,68,119
Change in OI -86,997
Bid Price 14.25
Offer Price 14.85
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE510.00
22.20 0.60 2.78% 508.00
Previous Close 21.60
Open 23.00
High 29.50
Low 20.50
Vol 1,94,355
Open Interest (OI) 94,401
Change in OI -20,361
Bid Price 21.65
Offer Price 23.85
Bid Quantity 1,851
Offer Quantity 7,404
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE500.00
31.00 0.45 1.47% 499.20
Previous Close 30.55
Open 32.00
High 38.80
Low 28.90
Vol 2,27,673
Open Interest (OI) 3,79,455
Change in OI 7,404
Bid Price 31.05
Offer Price 32.30
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE410.00
123.00 0.00 0.00% 407.20
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 108.90
Offer Price 134.90
Bid Quantity 35,169
Offer Quantity 35,169
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE490.00
52.85 0.00 0.00% 477.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,361
Change in OI 0
Bid Price 39.55
Offer Price 42.00
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE440.00
116.00 0.00 0.00% 414.20
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 83.05
Offer Price 97.60
Bid Quantity 9,255
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
PE440.00
0.40 0.00 0.00% 529.80
Previous Close 0.40
Open 0.40
High 0.40
Low 0.40
Vol 3,702
Open Interest (OI) 1,88,802
Change in OI 1,851
Bid Price 0.30
Offer Price 0.45
Bid Quantity 5,553
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE460.00
93.05 0.00 0.00% 437.15
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 63.25
Offer Price 77.95
Bid Quantity 3,702
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE470.00
56.50 0.00 0.00% 473.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 49,977
Change in OI 0
Bid Price 58.75
Offer Price 61.20
Bid Quantity 1,851
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
PE590.00
51.10 0.00 0.00% 479.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 51,828
Change in OI 0
Bid Price 59.60
Offer Price 61.95
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE400.00
135.65 0.00 0.00% 394.55
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 127.75
Offer Price 131.35
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
PE420.00
1.10 0.00 0.00% 529.10
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 0.05
Offer Price 1.00
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
PE650.00
122.50 0.00 0.00% 407.70
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 119.35
Offer Price 122.75
Bid Quantity 1,851
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE710.00
0.20 0.00 0.00% 530.00
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 5,553
Open Interest (OI) 20,361
Change in OI 0
Bid Price 0.20
Offer Price 0.40
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
PE700.00
150.85 0.00 0.00% 379.35
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 148.05
Offer Price 185.70
Bid Quantity 35,169
Offer Quantity 35,169
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
PE600.00
71.50 -0.55 -0.76% 458.70
Previous Close 72.05
Open 68.85
High 71.50
Low 66.30
Vol 12,957
Open Interest (OI) 4,59,048
Change in OI -5,553
Bid Price 69.75
Offer Price 71.20
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE530.00
7.85 -0.65 -7.65% 522.35
Previous Close 8.50
Open 8.80
High 13.15
Low 7.00
Vol 58,91,730
Open Interest (OI) 25,08,100
Change in OI -2,14,720
Bid Price 7.85
Offer Price 8.00
Bid Quantity 16,659
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
PE570.00
40.00 -3.40 -7.83% 490.20
Previous Close 43.40
Open 38.70
High 40.50
Low 34.00
Vol 44,424
Open Interest (OI) 1,49,931
Change in OI -12,957
Bid Price 40.25
Offer Price 42.25
Bid Quantity 1,851
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
PE560.00
30.50 -2.95 -8.82% 499.70
Previous Close 33.45
Open 30.00
High 32.40
Low 24.75
Vol 37,020
Open Interest (OI) 2,29,524
Change in OI 1,851
Bid Price 30.55
Offer Price 32.45
Bid Quantity 5,553
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
PE540.00
15.00 -1.60 -9.64% 515.20
Previous Close 16.60
Open 15.60
High 16.65
Low 9.75
Vol 14,34,520
Open Interest (OI) 6,92,274
Change in OI -46,275
Bid Price 14.45
Offer Price 16.20
Bid Quantity 1,851
Offer Quantity 14,808
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE540.00
4.25 -0.55 -11.46% 525.95
Previous Close 4.80
Open 4.90
High 7.40
Low 3.60
Vol 80,03,720
Open Interest (OI) 45,44,200
Change in OI 3,44,280
Bid Price 4.25
Offer Price 4.40
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
PE580.00
46.80 -6.80 -12.69% 483.40
Previous Close 53.60
Open 46.80
High 46.80
Low 46.80
Vol 1,851
Open Interest (OI) 2,36,928
Change in OI 0
Bid Price 49.80
Offer Price 51.40
Bid Quantity 1,851
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE480.00
53.90 -9.05 -14.38% 476.30
Previous Close 62.95
Open 54.15
High 54.15
Low 53.90
Vol 3,702
Open Interest (OI) 37,020
Change in OI 0
Bid Price 49.05
Offer Price 50.65
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
PE550.00
21.00 -3.75 -15.15% 509.20
Previous Close 24.75
Open 21.20
High 24.90
Low 16.15
Vol 1,44,378
Open Interest (OI) 8,51,460
Change in OI -20,361
Bid Price 21.90
Offer Price 23.35
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE660.00
0.25 -0.05 -16.67% 529.95
Previous Close 0.30
Open 0.25
High 0.25
Low 0.25
Vol 3,702
Open Interest (OI) 75,891
Change in OI 0
Bid Price 0.25
Offer Price 0.30
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE550.00
2.25 -0.45 -16.67% 527.95
Previous Close 2.70
Open 3.00
High 4.05
Low 1.90
Vol 57,65,860
Open Interest (OI) 53,69,750
Change in OI -35,170
Bid Price 2.20
Offer Price 2.25
Bid Quantity 1,851
Offer Quantity 7,404
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE700.00
0.25 -0.05 -16.67% 529.95
Previous Close 0.30
Open 0.25
High 0.30
Low 0.25
Vol 29,616
Open Interest (OI) 2,36,928
Change in OI -22,212
Bid Price 0.25
Offer Price 0.45
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
PE530.00
8.65 -1.80 -17.22% 521.55
Previous Close 10.45
Open 9.00
High 10.10
Low 5.50
Vol 31,67,060
Open Interest (OI) 13,80,850
Change in OI 72,190
Bid Price 8.05
Offer Price 8.95
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
PE520.00
5.05 -1.30 -20.47% 525.15
Previous Close 6.35
Open 4.80
High 5.90
Low 3.25
Vol 26,78,400
Open Interest (OI) 12,67,940
Change in OI -1,61,030
Bid Price 4.80
Offer Price 5.00
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE630.00
0.35 -0.10 -22.22% 529.85
Previous Close 0.45
Open 0.40
High 0.45
Low 0.35
Vol 33,318
Open Interest (OI) 1,25,868
Change in OI -9,255
Bid Price 0.25
Offer Price 0.40
Bid Quantity 11,106
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
PE510.00
2.90 -0.90 -23.68% 527.30
Previous Close 3.80
Open 3.00
High 3.30
Low 2.00
Vol 14,97,460
Open Interest (OI) 7,07,082
Change in OI -20,361
Bid Price 2.15
Offer Price 3.25
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE650.00
0.30 -0.10 -25.00% 529.90
Previous Close 0.40
Open 0.35
High 0.40
Low 0.30
Vol 1,05,507
Open Interest (OI) 4,99,770
Change in OI -57,381
Bid Price 0.35
Offer Price 0.40
Bid Quantity 1,851
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
PE500.00
1.75 -0.60 -25.53% 528.45
Previous Close 2.35
Open 1.90
High 2.00
Low 1.35
Vol 14,90,060
Open Interest (OI) 13,25,320
Change in OI -27,760
Bid Price 1.50
Offer Price 1.85
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
PE490.00
1.10 -0.40 -26.67% 529.10
Previous Close 1.50
Open 1.10
High 1.25
Low 0.90
Vol 4,46,091
Open Interest (OI) 5,81,214
Change in OI -16,659
Bid Price 1.05
Offer Price 1.15
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
PE470.00
0.55 -0.20 -26.67% 529.65
Previous Close 0.75
Open 0.55
High 0.55
Low 0.40
Vol 94,401
Open Interest (OI) 4,44,240
Change in OI -3,702
Bid Price 0.45
Offer Price 0.55
Bid Quantity 1,851
Offer Quantity 20,361
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE560.00
1.10 -0.40 -26.67% 529.10
Previous Close 1.50
Open 1.50
High 2.00
Low 1.00
Vol 23,50,770
Open Interest (OI) 44,33,140
Change in OI -1,72,150
Bid Price 1.05
Offer Price 1.15
Bid Quantity 5,553
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
PE450.00
0.40 -0.15 -27.27% 529.80
Previous Close 0.55
Open 0.40
High 0.50
Low 0.40
Vol 59,232
Open Interest (OI) 7,32,996
Change in OI -14,808
Bid Price 0.35
Offer Price 0.45
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE570.00
0.80 -0.30 -27.27% 529.40
Previous Close 1.10
Open 1.05
High 1.30
Low 0.60
Vol 12,53,130
Open Interest (OI) 12,95,700
Change in OI -1,07,360
Bid Price 0.70
Offer Price 0.80
Bid Quantity 1,851
Offer Quantity 24,063
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE640.00
0.35 -0.15 -30.00% 529.85
Previous Close 0.50
Open 0.40
High 0.40
Low 0.35
Vol 20,361
Open Interest (OI) 1,20,315
Change in OI -1,851
Bid Price 0.30
Offer Price 0.35
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE620.00
0.35 -0.15 -30.00% 529.85
Previous Close 0.50
Open 0.35
High 0.50
Low 0.35
Vol 1,24,017
Open Interest (OI) 6,44,148
Change in OI -20,361
Bid Price 0.35
Offer Price 0.40
Bid Quantity 12,957
Offer Quantity 9,255
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE610.00
0.35 -0.15 -30.00% 529.85
Previous Close 0.50
Open 0.50
High 0.60
Low 0.35
Vol 2,85,054
Open Interest (OI) 5,51,598
Change in OI -57,381
Bid Price 0.35
Offer Price 0.40
Bid Quantity 18,510
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
PE480.00
0.70 -0.30 -30.00% 529.50
Previous Close 1.00
Open 0.65
High 0.80
Low 0.60
Vol 1,96,206
Open Interest (OI) 9,68,073
Change in OI -7,404
Bid Price 0.65
Offer Price 0.70
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE580.00
0.55 -0.30 -35.29% 529.65
Previous Close 0.85
Open 0.95
High 0.95
Low 0.45
Vol 9,06,990
Open Interest (OI) 13,67,890
Change in OI -79,590
Bid Price 0.50
Offer Price 0.60
Bid Quantity 1,851
Offer Quantity 11,106
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
PE460.00
0.40 -0.25 -38.46% 529.80
Previous Close 0.65
Open 0.60
High 0.60
Low 0.35
Vol 44,424
Open Interest (OI) 2,09,163
Change in OI 20,361
Bid Price 0.35
Offer Price 0.50
Bid Quantity 24,063
Offer Quantity 37,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE600.00
0.40 -0.25 -38.46% 529.80
Previous Close 0.65
Open 0.80
High 0.80
Low 0.35
Vol 14,84,500
Open Interest (OI) 46,31,200
Change in OI -5,60,860
Bid Price 0.40
Offer Price 0.45
Bid Quantity 48,126
Offer Quantity 16,659
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE590.00
0.40 -0.30 -42.86% 529.80
Previous Close 0.70
Open 0.95
High 0.95
Low 0.35
Vol 4,29,432
Open Interest (OI) 6,49,701
Change in OI -70,338
Bid Price 0.30
Offer Price 0.45
Bid Quantity 44,424
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
PE400.00
0.10 -0.15 -60.00% 530.10
Previous Close 0.25
Open 0.25
High 0.25
Low 0.10
Vol 3,702
Open Interest (OI) 1,01,805
Change in OI -1,851
Bid Price 0.10
Offer Price 0.30
Bid Quantity 27,765
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
PE450.00
2.50 0.50 25.00% 527.70
Previous Close 2.00
Open 3.25
High 3.25
Low 1.65
Vol 9,255
Open Interest (OI) 1,24,017
Change in OI 5,553
Bid Price 1.50
Offer Price 2.50
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
CE700.00
1.20 0.20 20.00% 529.00
Previous Close 1.00
Open 1.15
High 1.20
Low 1.15
Vol 5,553
Open Interest (OI) 1,27,719
Change in OI 3,702
Bid Price 1.00
Offer Price 1.20
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
PE570.00
45.50 0.70 1.56% 484.70
Previous Close 44.80
Open 45.50
High 45.50
Low 45.50
Vol 1,851
Open Interest (OI) 1,851
Change in OI 0
Bid Price 40.95
Offer Price 50.05
Bid Quantity 5,553
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
CE530.00
23.40 0.15 0.65% 506.80
Previous Close 23.25
Open 24.20
High 28.50
Low 21.95
Vol 1,85,100
Open Interest (OI) 2,68,395
Change in OI 64,785
Bid Price 22.05
Offer Price 23.35
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
PE460.00
5.00 0.00 0.00% 525.20
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 1.45
Offer Price 6.45
Bid Quantity 1,851
Offer Quantity 35,169
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
PE470.00
4.50 0.00 0.00% 525.70
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 1.75
Offer Price 12.05
Bid Quantity 35,169
Offer Quantity 35,169
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
PE560.00
40.00 0.00 0.00% 490.20
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 30.15
Offer Price 50.60
Bid Quantity 5,553
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
CE590.00
7.00 0.00 0.00% 523.20
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 3.85
Offer Price 13.00
Bid Quantity 35,169
Offer Quantity 35,169
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
PE430.00
2.05 0.00 0.00% 528.15
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 0.15
Offer Price 2.45
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
PE400.00
0.80 0.00 0.00% 529.40
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 0.15
Offer Price 0.00
Bid Quantity 1,851
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
CE500.00
41.00 0.00 0.00% 489.20
Previous Close 41.00
Open 42.00
High 47.00
Low 39.00
Vol 79,593
Open Interest (OI) 53,679
Change in OI 42,573
Bid Price 39.00
Offer Price 43.45
Bid Quantity 1,851
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
PE490.00
6.40 -0.10 -1.54% 523.80
Previous Close 6.50
Open 6.45
High 6.45
Low 5.95
Vol 25,914
Open Interest (OI) 85,146
Change in OI 14,808
Bid Price 4.25
Offer Price 6.40
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
CE550.00
15.05 -0.75 -4.75% 515.15
Previous Close 15.80
Open 16.05
High 18.55
Low 14.10
Vol 2,86,905
Open Interest (OI) 5,62,704
Change in OI 48,126
Bid Price 14.10
Offer Price 15.00
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
CE540.00
18.35 -0.95 -4.92% 511.85
Previous Close 19.30
Open 19.95
High 23.00
Low 17.20
Vol 66,636
Open Interest (OI) 1,25,868
Change in OI 3,702
Bid Price 16.85
Offer Price 19.20
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
PE600.00
67.35 -4.65 -6.46% 462.85
Previous Close 72.00
Open 67.35
High 67.35
Low 67.35
Vol 3,702
Open Interest (OI) 22,212
Change in OI 0
Bid Price 62.45
Offer Price 83.25
Bid Quantity 5,553
Offer Quantity 35,169
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
CE570.00
9.35 -0.70 -6.97% 520.85
Previous Close 10.05
Open 10.05
High 11.95
Low 8.70
Vol 1,27,719
Open Interest (OI) 1,86,951
Change in OI 20,361
Bid Price 9.35
Offer Price 9.50
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
PE480.00
4.60 -0.35 -7.07% 525.60
Previous Close 4.95
Open 4.50
High 4.60
Low 3.65
Vol 77,742
Open Interest (OI) 1,81,398
Change in OI 20,361
Bid Price 4.60
Offer Price 5.45
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
CE560.00
11.50 -0.95 -7.63% 518.70
Previous Close 12.45
Open 13.00
High 15.50
Low 11.15
Vol 70,338
Open Interest (OI) 1,22,166
Change in OI 29,616
Bid Price 11.75
Offer Price 13.30
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
CE580.00
7.85 -0.65 -7.65% 522.35
Previous Close 8.50
Open 8.85
High 9.30
Low 7.10
Vol 38,871
Open Interest (OI) 38,871
Change in OI 16,659
Bid Price 5.50
Offer Price 9.00
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
PE520.00
16.00 -1.55 -8.83% 514.20
Previous Close 17.55
Open 16.00
High 16.60
Low 13.50
Vol 1,18,464
Open Interest (OI) 4,18,326
Change in OI 33,318
Bid Price 15.05
Offer Price 16.00
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
CE600.00
5.05 -0.55 -9.82% 525.15
Previous Close 5.60
Open 5.95
High 6.35
Low 4.95
Vol 2,31,375
Open Interest (OI) 9,10,692
Change in OI 75,891
Bid Price 5.10
Offer Price 5.15
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
PE530.00
20.40 -2.25 -9.93% 509.80
Previous Close 22.65
Open 20.40
High 21.85
Low 18.00
Vol 1,09,209
Open Interest (OI) 2,85,054
Change in OI 68,487
Bid Price 19.50
Offer Price 21.15
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
PE550.00
30.50 -3.85 -11.21% 499.70
Previous Close 34.35
Open 32.40
High 33.70
Low 28.50
Vol 53,679
Open Interest (OI) 2,40,630
Change in OI 3,702
Bid Price 28.85
Offer Price 33.30
Bid Quantity 12,957
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
PE500.00
8.55 -1.15 -11.86% 521.65
Previous Close 9.70
Open 8.50
High 9.40
Low 6.80
Vol 3,07,266
Open Interest (OI) 7,47,804
Change in OI 79,593
Bid Price 8.10
Offer Price 8.70
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
CE650.00
2.50 -0.40 -13.79% 527.70
Previous Close 2.90
Open 3.00
High 3.00
Low 2.50
Vol 3,702
Open Interest (OI) 27,765
Change in OI 0
Bid Price 2.00
Offer Price 2.50
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
CE520.00
30.10 -4.90 -14.00% 500.10
Previous Close 35.00
Open 31.95
High 32.70
Low 30.10
Vol 9,255
Open Interest (OI) 9,255
Change in OI 0
Bid Price 24.55
Offer Price 31.70
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
PE540.00
24.85 -4.30 -14.75% 505.35
Previous Close 29.15
Open 25.10
High 25.10
Low 24.85
Vol 3,702
Open Interest (OI) 66,636
Change in OI 1,851
Bid Price 20.05
Offer Price 29.95
Bid Quantity 3,702
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
PE510.00
10.55 -2.25 -17.58% 519.65
Previous Close 12.80
Open 11.00
High 11.00
Low 10.05
Vol 20,361
Open Interest (OI) 49,977
Change in OI 9,255
Bid Price 10.80
Offer Price 14.35
Bid Quantity 1,851
Offer Quantity 35,169
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
CE620.00
3.45 -1.75 -33.65% 526.75
Previous Close 5.20
Open 5.50
High 5.50
Low 3.00
Vol 20,361
Open Interest (OI) 59,232
Change in OI 0
Bid Price 3.35
Offer Price 3.90
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-06-2021
OPTSTK
PE500.00
13.00 0.45 3.59% 517.20
Previous Close 12.55
Open 12.30
High 13.00
Low 11.50
Vol 11,106
Open Interest (OI) 1,05,507
Change in OI -1,851
Bid Price 10.80
Offer Price 12.85
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-06-2021
OPTSTK
CE570.00
18.50 0.00 0.00% 511.70
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
24-06-2021
OPTSTK
PE520.00
16.00 0.00 0.00% 514.20
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 12.30
Offer Price 0.00
Bid Quantity 1,851
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-06-2021
OPTSTK
CE540.00
48.00 0.00 0.00% 482.20
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 40.00
Bid Quantity 0
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-06-2021
OPTSTK
CE600.00
9.00 -2.35 -20.70% 521.20
Previous Close 11.35
Open 10.00
High 10.00
Low 9.00
Vol 7,404
Open Interest (OI) 18,510
Change in OI 0
Bid Price 9.00
Offer Price 10.70
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