Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
540.75
Change Change %
1.40 0.26%

Updated:16 Apr, 2021, 15:59 PM IST

BSE
540.55
Change Change %
1.35 0.25%

Updated:16 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE490.00
52.85 15.30 40.75% 487.90
Previous Close 37.55
Open 52.50
High 52.85
Low 52.50
Vol 3,702
Open Interest (OI) 18,510
Change in OI 0
Bid Price 49.60
Offer Price 51.05
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE480.00
62.95 8.85 16.36% 477.80
Previous Close 54.10
Open 62.00
High 62.95
Low 61.95
Vol 7,404
Open Interest (OI) 37,020
Change in OI -1,851
Bid Price 58.25
Offer Price 66.35
Bid Quantity 1,851
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE510.00
34.00 1.55 4.78% 506.75
Previous Close 32.45
Open 35.35
High 36.00
Low 32.50
Vol 1,79,547
Open Interest (OI) 1,12,911
Change in OI -40,722
Bid Price 30.75
Offer Price 31.85
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE450.00
103.80 3.85 3.85% 436.95
Previous Close 99.95
Open 103.80
High 103.80
Low 103.80
Vol 3,702
Open Interest (OI) 16,659
Change in OI 0
Bid Price 85.45
Offer Price 98.40
Bid Quantity 35,169
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
PE570.00
32.80 0.65 2.02% 507.95
Previous Close 32.15
Open 33.40
High 33.40
Low 28.90
Vol 27,765
Open Interest (OI) 1,62,888
Change in OI 1,851
Bid Price 32.15
Offer Price 33.90
Bid Quantity 1,851
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE410.00
123.00 0.00 0.00% 417.75
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 115.75
Offer Price 148.05
Bid Quantity 35,169
Offer Quantity 35,169
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE660.00
0.50 0.00 0.00% 540.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 79,593
Change in OI 0
Bid Price 0.30
Offer Price 0.50
Bid Quantity 5,553
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
PE620.00
77.75 0.00 0.00% 463.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,31,421
Change in OI 0
Bid Price 74.95
Offer Price 83.85
Bid Quantity 3,702
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% 489.65
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 44.85
Offer Price 52.55
Bid Quantity 5,553
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE400.00
135.65 0.00 0.00% 405.10
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 131.25
Offer Price 152.20
Bid Quantity 35,169
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
PE400.00
0.25 0.00 0.00% 540.50
Previous Close 0.25
Open 0.25
High 0.25
Low 0.25
Vol 5,553
Open Interest (OI) 1,07,358
Change in OI -3,702
Bid Price 0.20
Offer Price 0.30
Bid Quantity 5,553
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% 539.65
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 0.10
Offer Price 0.90
Bid Quantity 25,914
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
PE650.00
122.50 0.00 0.00% 418.25
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 100.75
Offer Price 115.95
Bid Quantity 5,553
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% 540.55
Previous Close 0.20
Open 0.40
High 0.40
Low 0.20
Vol 3,702
Open Interest (OI) 24,063
Change in OI 0
Bid Price 0.25
Offer Price 0.35
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
PE700.00
150.85 0.00 0.00% 389.90
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 159.30
Offer Price 170.45
Bid Quantity 1,851
Offer Quantity 35,169
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
PE600.00
58.10 -0.95 -1.61% 482.65
Previous Close 59.05
Open 60.00
High 60.00
Low 57.00
Vol 14,808
Open Interest (OI) 4,70,154
Change in OI -5,553
Bid Price 60.75
Offer Price 61.80
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE470.00
74.30 -1.75 -2.30% 466.45
Previous Close 76.05
Open 74.30
High 74.30
Low 74.30
Vol 7,404
Open Interest (OI) 51,828
Change in OI 0
Bid Price 59.85
Offer Price 73.60
Bid Quantity 35,169
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
PE540.00
10.20 -0.35 -3.32% 530.55
Previous Close 10.55
Open 8.75
High 11.35
Low 8.00
Vol 19,82,420
Open Interest (OI) 8,05,185
Change in OI 29,616
Bid Price 9.85
Offer Price 10.25
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
15.90 -0.80 -4.79% 524.85
Previous Close 16.70
Open 15.15
High 16.60
Low 13.40
Vol 5,53,449
Open Interest (OI) 9,79,179
Change in OI -16,659
Bid Price 16.00
Offer Price 16.50
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE500.00
40.30 -2.15 -5.06% 500.45
Previous Close 42.45
Open 43.95
High 45.50
Low 40.30
Vol 88,848
Open Interest (OI) 3,81,306
Change in OI -46,275
Bid Price 39.95
Offer Price 41.20
Bid Quantity 11,106
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE520.00
23.00 -1.40 -5.74% 517.75
Previous Close 24.40
Open 26.50
High 27.55
Low 22.60
Vol 3,96,114
Open Interest (OI) 8,69,970
Change in OI -1,53,630
Bid Price 22.35
Offer Price 23.05
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
PE560.00
21.10 -1.80 -7.86% 519.65
Previous Close 22.90
Open 22.55
High 23.85
Low 20.55
Vol 1,24,017
Open Interest (OI) 2,42,481
Change in OI 22,212
Bid Price 23.20
Offer Price 24.55
Bid Quantity 7,404
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE650.00
0.50 -0.05 -9.09% 540.25
Previous Close 0.55
Open 0.45
High 0.60
Low 0.45
Vol 1,81,398
Open Interest (OI) 6,31,191
Change in OI -1,01,805
Bid Price 0.45
Offer Price 0.50
Bid Quantity 14,808
Offer Quantity 11,106
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
PE530.00
5.90 -0.65 -9.92% 534.85
Previous Close 6.55
Open 6.15
High 6.90
Low 4.70
Vol 25,13,660
Open Interest (OI) 15,64,100
Change in OI 2,14,720
Bid Price 5.80
Offer Price 5.85
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
15.00 -1.70 -10.18% 525.75
Previous Close 16.70
Open 18.20
High 19.35
Low 15.00
Vol 15,51,140
Open Interest (OI) 24,58,130
Change in OI -1,16,610
Bid Price 15.00
Offer Price 15.35
Bid Quantity 7,404
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
PE580.00
39.20 -5.30 -11.91% 501.55
Previous Close 44.50
Open 41.20
High 41.25
Low 39.20
Vol 9,255
Open Interest (OI) 2,42,481
Change in OI 3,702
Bid Price 36.75
Offer Price 43.00
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE540.00
9.45 -1.55 -14.09% 531.30
Previous Close 11.00
Open 11.60
High 13.00
Low 9.35
Vol 52,34,630
Open Interest (OI) 39,59,290
Change in OI -1,12,910
Bid Price 9.35
Offer Price 9.60
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE610.00
0.90 -0.15 -14.29% 539.85
Previous Close 1.05
Open 1.05
High 1.10
Low 0.80
Vol 2,81,352
Open Interest (OI) 7,21,890
Change in OI 25,914
Bid Price 0.80
Offer Price 0.90
Bid Quantity 5,553
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE550.00
5.95 -1.10 -15.60% 534.80
Previous Close 7.05
Open 7.40
High 8.20
Low 5.85
Vol 67,41,340
Open Interest (OI) 61,60,130
Change in OI 7,45,950
Bid Price 5.90
Offer Price 5.95
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE560.00
3.55 -0.70 -16.47% 537.20
Previous Close 4.25
Open 4.75
High 5.00
Low 3.35
Vol 36,26,110
Open Interest (OI) 51,18,020
Change in OI 3,72,060
Bid Price 3.50
Offer Price 3.55
Bid Quantity 1,851
Offer Quantity 7,404
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE620.00
0.75 -0.15 -16.67% 540.00
Previous Close 0.90
Open 0.85
High 0.90
Low 0.70
Vol 2,03,610
Open Interest (OI) 6,79,317
Change in OI -5,553
Bid Price 0.70
Offer Price 0.85
Bid Quantity 35,169
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
PE520.00
3.45 -0.70 -16.87% 537.30
Previous Close 4.15
Open 4.30
High 4.35
Low 2.90
Vol 20,04,630
Open Interest (OI) 14,58,590
Change in OI -1,24,010
Bid Price 3.40
Offer Price 3.50
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE600.00
1.15 -0.25 -17.86% 539.60
Previous Close 1.40
Open 1.30
High 1.45
Low 1.05
Vol 16,02,970
Open Interest (OI) 54,49,340
Change in OI -1,27,720
Bid Price 1.10
Offer Price 1.15
Bid Quantity 3,702
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE440.00
116.00 -25.90 -18.25% 424.75
Previous Close 141.90
Open 116.60
High 116.60
Low 116.00
Vol 7,404
Open Interest (OI) 7,404
Change in OI 0
Bid Price 88.70
Offer Price 111.85
Bid Quantity 35,169
Offer Quantity 35,169
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE570.00
2.35 -0.55 -18.97% 538.40
Previous Close 2.90
Open 3.20
High 3.25
Low 2.35
Vol 14,86,350
Open Interest (OI) 14,97,460
Change in OI -38,870
Bid Price 2.30
Offer Price 2.45
Bid Quantity 5,553
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
PE440.00
0.40 -0.10 -20.00% 540.35
Previous Close 0.50
Open 0.55
High 0.55
Low 0.35
Vol 53,679
Open Interest (OI) 2,07,312
Change in OI -9,255
Bid Price 0.35
Offer Price 0.45
Bid Quantity 3,702
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
PE510.00
2.15 -0.55 -20.37% 538.60
Previous Close 2.70
Open 2.65
High 2.80
Low 1.90
Vol 10,06,940
Open Interest (OI) 8,47,758
Change in OI -55,530
Bid Price 2.10
Offer Price 2.20
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE590.00
1.35 -0.35 -20.59% 539.40
Previous Close 1.70
Open 1.80
High 1.80
Low 1.30
Vol 7,64,463
Open Interest (OI) 8,44,056
Change in OI 24,063
Bid Price 1.35
Offer Price 1.40
Bid Quantity 9,255
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE630.00
0.55 -0.15 -21.43% 540.20
Previous Close 0.70
Open 0.70
High 1.15
Low 0.55
Vol 29,616
Open Interest (OI) 1,40,676
Change in OI 1,851
Bid Price 0.50
Offer Price 1.15
Bid Quantity 14,808
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
PE500.00
1.45 -0.40 -21.62% 539.30
Previous Close 1.85
Open 1.90
High 1.90
Low 1.35
Vol 11,67,980
Open Interest (OI) 15,41,880
Change in OI -1,25,870
Bid Price 1.45
Offer Price 1.50
Bid Quantity 5,553
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
PE490.00
1.05 -0.30 -22.22% 539.70
Previous Close 1.35
Open 1.35
High 1.40
Low 1.00
Vol 3,33,180
Open Interest (OI) 6,12,681
Change in OI -1,11,060
Bid Price 1.05
Offer Price 1.10
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
1.70 -0.50 -22.73% 539.05
Previous Close 2.20
Open 2.30
High 2.35
Low 1.70
Vol 10,86,540
Open Interest (OI) 16,15,920
Change in OI 42,570
Bid Price 1.70
Offer Price 1.80
Bid Quantity 7,404
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
PE450.00
0.45 -0.15 -25.00% 540.30
Previous Close 0.60
Open 0.65
High 0.65
Low 0.45
Vol 86,997
Open Interest (OI) 7,75,569
Change in OI -12,957
Bid Price 0.45
Offer Price 0.50
Bid Quantity 9,255
Offer Quantity 9,255
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
PE470.00
0.60 -0.20 -25.00% 540.15
Previous Close 0.80
Open 0.75
High 0.75
Low 0.55
Vol 1,01,805
Open Interest (OI) 4,44,240
Change in OI -5,553
Bid Price 0.50
Offer Price 0.65
Bid Quantity 14,808
Offer Quantity 16,659
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE460.00
93.05 -32.40 -25.83% 447.70
Previous Close 125.45
Open 93.05
High 93.05
Low 93.05
Vol 3,702
Open Interest (OI) 3,702
Change in OI 0
Bid Price 73.70
Offer Price 88.95
Bid Quantity 35,169
Offer Quantity 35,169
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
PE480.00
0.75 -0.30 -28.57% 540.00
Previous Close 1.05
Open 1.05
High 1.05
Low 0.70
Vol 2,35,077
Open Interest (OI) 9,95,838
Change in OI -40,722
Bid Price 0.75
Offer Price 0.80
Bid Quantity 9,255
Offer Quantity 7,404
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE640.00
0.45 -0.20 -30.77% 540.30
Previous Close 0.65
Open 0.60
High 0.65
Low 0.45
Vol 49,977
Open Interest (OI) 1,31,421
Change in OI 9,255
Bid Price 0.20
Offer Price 0.65
Bid Quantity 27,765
Offer Quantity 7,404
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
PE460.00
0.45 -0.20 -30.77% 540.30
Previous Close 0.65
Open 0.70
High 0.70
Low 0.40
Vol 90,699
Open Interest (OI) 2,03,610
Change in OI -16,659
Bid Price 0.40
Offer Price 0.50
Bid Quantity 14,808
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE700.00
0.30 -0.20 -40.00% 540.45
Previous Close 0.50
Open 0.45
High 0.45
Low 0.25
Vol 62,934
Open Interest (OI) 2,62,842
Change in OI -49,977
Bid Price 0.25
Offer Price 0.30
Bid Quantity 20,361
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
CE570.00
13.30 1.80 15.65% 527.45
Previous Close 11.50
Open 13.50
High 15.00
Low 13.30
Vol 1,29,570
Open Interest (OI) 1,40,676
Change in OI 57,381
Bid Price 13.00
Offer Price 13.30
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
CE520.00
35.00 4.50 14.75% 505.75
Previous Close 30.50
Open 35.00
High 35.00
Low 35.00
Vol 1,851
Open Interest (OI) 9,255
Change in OI 0
Bid Price 32.00
Offer Price 37.20
Bid Quantity 5,553
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
CE620.00
5.15 0.65 14.44% 535.60
Previous Close 4.50
Open 5.50
High 5.50
Low 5.15
Vol 5,553
Open Interest (OI) 55,530
Change in OI 1,851
Bid Price 3.20
Offer Price 5.85
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
CE550.00
20.70 0.80 4.02% 520.05
Previous Close 19.90
Open 21.05
High 22.00
Low 19.90
Vol 1,61,037
Open Interest (OI) 4,55,346
Change in OI 53,679
Bid Price 20.00
Offer Price 21.45
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
2.85 0.10 3.64% 537.90
Previous Close 2.75
Open 4.80
High 4.80
Low 2.85
Vol 24,063
Open Interest (OI) 14,808
Change in OI 0
Bid Price 2.80
Offer Price 3.20
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
16.50 0.55 3.45% 524.25
Previous Close 15.95
Open 16.45
High 17.50
Low 16.45
Vol 44,424
Open Interest (OI) 79,593
Change in OI 37,020
Bid Price 15.50
Offer Price 17.00
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
25.00 0.45 1.83% 515.75
Previous Close 24.55
Open 26.20
High 27.00
Low 25.00
Vol 72,189
Open Interest (OI) 68,487
Change in OI 29,616
Bid Price 23.90
Offer Price 24.90
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
7.25 0.10 1.40% 533.50
Previous Close 7.15
Open 7.15
High 8.25
Low 7.15
Vol 2,53,587
Open Interest (OI) 7,86,675
Change in OI 1,38,825
Bid Price 7.20
Offer Price 7.45
Bid Quantity 3,702
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
PE450.00
1.90 0.00 0.00% 538.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,18,464
Change in OI 0
Bid Price 1.35
Offer Price 2.95
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% 535.75
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 0.20
Offer Price 6.85
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
26.75 0.00 0.00% 514.00
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 24.05
Offer Price 45.40
Bid Quantity 5,553
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
PE430.00
2.05 0.00 0.00% 538.70
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 0.20
Offer Price 2.95
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% 539.95
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 0.20
Offer Price 1.50
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
CE500.00
55.50 0.00 0.00% 485.25
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 32.40
Offer Price 57.60
Bid Quantity 5,553
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
PE600.00
72.00 0.00 0.00% 468.75
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 63.90
Offer Price 69.50
Bid Quantity 9,255
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
PE510.00
9.50 0.00 0.00% 531.25
Previous Close 9.50
Open 9.50
High 9.50
Low 8.95
Vol 11,106
Open Interest (OI) 35,169
Change in OI 1,851
Bid Price 9.35
Offer Price 15.00
Bid Quantity 1,851
Offer Quantity 35,169
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
CE700.00
1.40 0.00 0.00% 539.35
Previous Close 1.40
Open 1.95
High 1.95
Low 1.40
Vol 7,404
Open Interest (OI) 1,20,315
Change in OI 5,553
Bid Price 1.40
Offer Price 1.85
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
27.85 -0.15 -0.54% 512.90
Previous Close 28.00
Open 28.90
High 28.90
Low 25.00
Vol 90,699
Open Interest (OI) 2,25,822
Change in OI 38,871
Bid Price 26.00
Offer Price 27.85
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
CE530.00
29.75 -0.45 -1.49% 511.00
Previous Close 30.20
Open 30.65
High 32.00
Low 29.55
Vol 70,338
Open Interest (OI) 1,29,570
Change in OI -20,361
Bid Price 29.70
Offer Price 30.75
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
PE530.00
17.00 -0.40 -2.30% 523.75
Previous Close 17.40
Open 15.15
High 17.00
Low 15.15
Vol 77,742
Open Interest (OI) 2,01,759
Change in OI -3,702
Bid Price 16.05
Offer Price 20.75
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
12.20 -0.35 -2.79% 528.55
Previous Close 12.55
Open 12.55
High 12.80
Low 11.50
Vol 64,785
Open Interest (OI) 3,53,541
Change in OI 86,997
Bid Price 12.70
Offer Price 13.50
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
PE500.00
7.00 -0.25 -3.45% 533.75
Previous Close 7.25
Open 7.30
High 7.35
Low 6.15
Vol 2,16,567
Open Interest (OI) 5,94,171
Change in OI 79,593
Bid Price 6.90
Offer Price 7.00
Bid Quantity 3,702
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
PE490.00
4.55 -0.45 -9.00% 536.20
Previous Close 5.00
Open 5.00
High 5.10
Low 4.55
Vol 20,361
Open Interest (OI) 42,573
Change in OI 0
Bid Price 3.45
Offer Price 8.10
Bid Quantity 35,169
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
PE470.00
3.00 -0.45 -13.04% 537.75
Previous Close 3.45
Open 3.00
High 3.00
Low 3.00
Vol 1,851
Open Interest (OI) 16,659
Change in OI 0
Bid Price 1.80
Offer Price 3.15
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
3.60 -0.65 -15.29% 537.15
Previous Close 4.25
Open 3.90
High 4.05
Low 3.00
Vol 51,828
Open Interest (OI) 1,27,719
Change in OI -5,553
Bid Price 3.65
Offer Price 5.20
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
20.00 -5.35 -21.10% 520.75
Previous Close 25.35
Open 20.00
High 21.30
Low 19.15
Vol 37,020
Open Interest (OI) 62,934
Change in OI 16,659
Bid Price 21.05
Offer Price 23.85
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
11.40 -43.05 -79.06% 529.35
Previous Close 54.45
Open 11.40
High 11.40
Low 11.40
Vol 1,851
Open Interest (OI) 0
Change in OI 0
Bid Price 9.65
Offer Price 14.50
Bid Quantity 9,255
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-06-2021
OPTSTK
CE540.00
48.00 14.25 42.22% 492.75
Previous Close 33.75
Open 48.00
High 48.00
Low 48.00
Vol 1,851
Open Interest (OI) 1,851
Change in OI 0
Bid Price 10.45
Offer Price 46.30
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-06-2021
OPTSTK
CE600.00
11.35 0.00 0.00% 529.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,808
Change in OI 0
Bid Price 10.60
Offer Price 12.00
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% 522.25
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% 524.75
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 10.50
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
PE500.00
10.00 -1.15 -10.31% 530.75
Previous Close 11.15
Open 10.00
High 10.00
Low 10.00
Vol 1,851
Open Interest (OI) 1,01,805
Change in OI 0
Bid Price 9.50
Offer Price 10.50
Bid Quantity 3,702
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