Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
408.80
Change Change %
11.10 2.79%

Updated:20 Oct, 2020, 11:39 AM IST

BSE
410.00
Change Change %
12.75 3.21%

Updated:20 Oct, 2020, 11:44 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE420.00
9.15 2.70 41.86% 399.65
Previous Close 6.45
Open 5.95
High 9.60
Low 5.95
Vol 52,40,180
Open Interest (OI) 35,24,300
Change in OI -85,150
Bid Price 9.05
Offer Price 9.15
Bid Quantity 14,808
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE410.00
13.40 3.95 41.80% 395.40
Previous Close 9.45
Open 9.05
High 13.95
Low 8.90
Vol 59,12,090
Open Interest (OI) 17,65,850
Change in OI 1,12,910
Bid Price 13.30
Offer Price 13.40
Bid Quantity 3,702
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE400.00
18.75 5.35 39.93% 390.05
Previous Close 13.40
Open 13.25
High 19.50
Low 12.95
Vol 43,92,420
Open Interest (OI) 22,69,330
Change in OI -3,53,540
Bid Price 18.65
Offer Price 18.80
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE430.00
6.10 1.70 38.64% 402.70
Previous Close 4.40
Open 4.55
High 6.55
Low 4.25
Vol 34,63,220
Open Interest (OI) 42,29,540
Change in OI -90,690
Bid Price 6.05
Offer Price 6.10
Bid Quantity 14,808
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE390.00
26.00 7.15 37.93% 382.80
Previous Close 18.85
Open 18.00
High 26.05
Low 18.00
Vol 3,22,074
Open Interest (OI) 98,103
Change in OI -35,169
Bid Price 25.50
Offer Price 25.85
Bid Quantity 3,702
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE380.00
34.00 8.70 34.39% 374.80
Previous Close 25.30
Open 26.00
High 34.00
Low 26.00
Vol 74,040
Open Interest (OI) 3,60,945
Change in OI -18,510
Bid Price 33.40
Offer Price 33.90
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE440.00
4.15 1.05 33.87% 404.65
Previous Close 3.10
Open 3.05
High 4.50
Low 2.75
Vol 21,65,670
Open Interest (OI) 43,03,580
Change in OI -42,570
Bid Price 4.10
Offer Price 4.15
Bid Quantity 20,361
Offer Quantity 20,361
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE450.00
3.00 0.75 33.33% 405.80
Previous Close 2.25
Open 2.25
High 3.25
Low 2.15
Vol 22,60,070
Open Interest (OI) 59,06,540
Change in OI -1,11,060
Bid Price 2.90
Offer Price 3.00
Bid Quantity 24,063
Offer Quantity 12,957
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE470.00
1.50 0.35 30.43% 407.30
Previous Close 1.15
Open 1.10
High 1.70
Low 1.05
Vol 6,68,211
Open Interest (OI) 20,78,670
Change in OI 20,360
Bid Price 1.40
Offer Price 1.45
Bid Quantity 9,255
Offer Quantity 11,106
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE460.00
2.10 0.40 23.53% 406.70
Previous Close 1.70
Open 1.65
High 2.35
Low 1.55
Vol 12,60,530
Open Interest (OI) 27,89,460
Change in OI -1,68,440
Bid Price 2.05
Offer Price 2.15
Bid Quantity 12,957
Offer Quantity 12,957
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE370.00
41.50 7.50 22.06% 367.30
Previous Close 34.00
Open 34.00
High 41.50
Low 33.65
Vol 12,957
Open Interest (OI) 27,765
Change in OI -1,851
Bid Price 41.60
Offer Price 42.85
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE480.00
1.15 0.20 21.05% 407.65
Previous Close 0.95
Open 0.95
High 1.30
Low 0.80
Vol 7,79,271
Open Interest (OI) 31,57,810
Change in OI 31,470
Bid Price 1.10
Offer Price 1.15
Bid Quantity 29,616
Offer Quantity 20,361
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE360.00
43.55 2.70 6.61% 365.25
Previous Close 40.85
Open 43.55
High 43.55
Low 43.55
Vol 1,851
Open Interest (OI) 14,808
Change in OI 0
Bid Price 50.30
Offer Price 55.70
Bid Quantity 1,851
Offer Quantity 18,510
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE490.00
0.85 0.05 6.25% 407.95
Previous Close 0.80
Open 0.75
High 0.95
Low 0.75
Vol 3,01,713
Open Interest (OI) 11,19,860
Change in OI -64,780
Bid Price 0.85
Offer Price 0.95
Bid Quantity 25,914
Offer Quantity 24,063
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE690.00
0.85 0.00 0.00% 407.95
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 0.05
Offer Price 0.50
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE660.00
0.20 0.00 0.00% 408.60
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 0.50
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
133.00 0.00 0.00% 275.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,48,080
Change in OI 0
Bid Price 125.85
Offer Price 130.30
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE490.00
95.00 0.00 0.00% 313.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,16,567
Change in OI 0
Bid Price 79.20
Offer Price 82.35
Bid Quantity 5,553
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE570.00
0.30 0.00 0.00% 408.50
Previous Close 0.30
Open 0.30
High 0.30
Low 0.30
Vol 1,851
Open Interest (OI) 1,07,358
Change in OI 0
Bid Price 0.25
Offer Price 0.30
Bid Quantity 5,553
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE570.00
138.75 0.00 0.00% 270.05
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 147.90
Offer Price 160.85
Bid Quantity 42,573
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE630.00
0.65 0.00 0.00% 408.15
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 0.05
Offer Price 0.45
Bid Quantity 3,702
Offer Quantity 7,404
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE620.00
0.30 0.00 0.00% 408.50
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 0.10
Offer Price 0.45
Bid Quantity 7,404
Offer Quantity 7,404
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE680.00
1.00 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 0.05
Offer Price 0.50
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE330.00
75.20 0.00 0.00% 333.60
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 73.95
Offer Price 88.40
Bid Quantity 3,702
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE520.00
0.55 0.00 0.00% 408.25
Previous Close 0.55
Open 0.45
High 0.60
Low 0.40
Vol 77,742
Open Interest (OI) 10,92,090
Change in OI -18,510
Bid Price 0.50
Offer Price 0.55
Bid Quantity 7,404
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE560.00
158.00 0.00 0.00% 250.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 31,467
Change in OI 0
Bid Price 139.15
Offer Price 152.75
Bid Quantity 42,573
Offer Quantity 11,106
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE320.00
82.15 0.00 0.00% 326.65
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 77.40
Offer Price 98.95
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
162.00 0.00 0.00% 246.80
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 165.15
Offer Price 204.00
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE580.00
0.30 0.00 0.00% 408.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,77,696
Change in OI 0
Bid Price 0.25
Offer Price 0.30
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE310.00
0.50 0.00 0.00% 408.30
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 0.10
Offer Price 1.95
Bid Quantity 7,404
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE340.00
65.00 0.00 0.00% 343.80
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 67.35
Offer Price 74.30
Bid Quantity 7,404
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE610.00
0.20 0.00 0.00% 408.60
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 1,851
Open Interest (OI) 16,659
Change in OI 0
Bid Price 0.15
Offer Price 0.35
Bid Quantity 9,255
Offer Quantity 7,404
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE500.00
0.70 0.00 0.00% 408.10
Previous Close 0.70
Open 0.65
High 0.85
Low 0.60
Vol 8,29,248
Open Interest (OI) 59,69,480
Change in OI -81,440
Bid Price 0.70
Offer Price 0.75
Bid Quantity 7,404
Offer Quantity 44,424
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE650.00
0.15 0.00 0.00% 408.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,35,123
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 49,977
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE650.00
248.00 0.00 0.00% 160.80
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 217.80
Offer Price 271.90
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE530.00
128.60 0.00 0.00% 280.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,64,739
Change in OI 0
Bid Price 116.95
Offer Price 120.35
Bid Quantity 20,361
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE600.00
186.00 0.00 0.00% 222.80
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 186.50
Offer Price 190.25
Bid Quantity 5,553
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE550.00
0.45 0.00 0.00% 408.35
Previous Close 0.45
Open 0.40
High 0.45
Low 0.35
Vol 1,22,166
Open Interest (OI) 16,32,580
Change in OI -61,080
Bid Price 0.40
Offer Price 0.50
Bid Quantity 37,020
Offer Quantity 22,212
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE550.00
152.00 0.00 0.00% 256.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,98,011
Change in OI 0
Bid Price 137.05
Offer Price 140.15
Bid Quantity 18,510
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE700.00
270.00 0.00 0.00% 138.80
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 261.40
Offer Price 328.60
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE350.00
53.00 0.00 0.00% 355.80
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 59.75
Offer Price 64.45
Bid Quantity 1,851
Offer Quantity 7,404
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE500.00
93.50 -7.60 -7.52% 315.30
Previous Close 101.10
Open 97.25
High 98.55
Low 91.90
Vol 16,659
Open Interest (OI) 11,66,130
Change in OI -12,960
Bid Price 89.65
Offer Price 90.35
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE510.00
0.55 -0.05 -8.33% 408.25
Previous Close 0.60
Open 0.65
High 0.65
Low 0.55
Vol 1,01,805
Open Interest (OI) 8,86,629
Change in OI 18,510
Bid Price 0.55
Offer Price 0.60
Bid Quantity 11,106
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE530.00
0.45 -0.05 -10.00% 408.35
Previous Close 0.50
Open 0.40
High 0.55
Low 0.40
Vol 14,808
Open Interest (OI) 3,68,349
Change in OI -7,404
Bid Price 0.45
Offer Price 0.50
Bid Quantity 7,404
Offer Quantity 12,957
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE510.00
101.50 -11.55 -10.22% 307.30
Previous Close 113.05
Open 101.50
High 101.50
Low 101.50
Vol 1,851
Open Interest (OI) 1,05,507
Change in OI 0
Bid Price 98.85
Offer Price 100.60
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE520.00
109.00 -13.50 -11.02% 299.80
Previous Close 122.50
Open 112.00
High 112.00
Low 109.00
Vol 3,702
Open Interest (OI) 3,20,223
Change in OI -1,851
Bid Price 107.95
Offer Price 110.65
Bid Quantity 5,553
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE540.00
0.40 -0.05 -11.11% 408.40
Previous Close 0.45
Open 0.25
High 0.45
Low 0.25
Vol 49,977
Open Interest (OI) 3,64,647
Change in OI -9,255
Bid Price 0.40
Offer Price 0.45
Bid Quantity 3,702
Offer Quantity 9,255
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE560.00
0.40 -0.05 -11.11% 408.40
Previous Close 0.45
Open 0.35
High 0.40
Low 0.35
Vol 31,467
Open Interest (OI) 3,42,435
Change in OI -3,702
Bid Price 0.35
Offer Price 0.45
Bid Quantity 22,212
Offer Quantity 35,169
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE480.00
71.60 -9.90 -12.15% 337.20
Previous Close 81.50
Open 78.05
High 78.10
Low 71.60
Vol 12,957
Open Interest (OI) 7,45,953
Change in OI -7,404
Bid Price 70.10
Offer Price 71.25
Bid Quantity 9,255
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE460.00
51.00 -11.35 -18.20% 357.80
Previous Close 62.35
Open 59.75
High 60.70
Low 51.00
Vol 1,70,292
Open Interest (OI) 10,51,370
Change in OI -1,44,380
Bid Price 51.25
Offer Price 51.95
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
60.60 -14.30 -19.09% 348.20
Previous Close 74.90
Open 71.05
High 71.05
Low 60.60
Vol 16,659
Open Interest (OI) 4,44,240
Change in OI 0
Bid Price 60.70
Offer Price 62.05
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE450.00
42.20 -10.95 -20.60% 366.60
Previous Close 53.15
Open 51.25
High 51.25
Low 42.05
Vol 74,040
Open Interest (OI) 14,58,590
Change in OI -40,720
Bid Price 42.25
Offer Price 42.90
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE440.00
33.90 -9.00 -20.98% 374.90
Previous Close 42.90
Open 41.00
High 41.75
Low 32.90
Vol 57,381
Open Interest (OI) 7,97,781
Change in OI -37,020
Bid Price 33.45
Offer Price 34.10
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE590.00
0.35 -0.10 -22.22% 408.45
Previous Close 0.45
Open 0.35
High 0.35
Low 0.35
Vol 1,851
Open Interest (OI) 11,106
Change in OI 0
Bid Price 0.25
Offer Price 0.35
Bid Quantity 1,851
Offer Quantity 7,404
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE430.00
25.65 -9.50 -27.03% 383.15
Previous Close 35.15
Open 31.00
High 33.55
Low 24.80
Vol 1,48,080
Open Interest (OI) 15,34,480
Change in OI -7,400
Bid Price 25.60
Offer Price 25.95
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE600.00
0.25 -0.10 -28.57% 408.55
Previous Close 0.35
Open 0.25
High 0.30
Low 0.25
Vol 59,232
Open Interest (OI) 8,57,013
Change in OI 9,255
Bid Price 0.20
Offer Price 0.30
Bid Quantity 77,742
Offer Quantity 29,616
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE420.00
18.70 -8.35 -30.87% 390.10
Previous Close 27.05
Open 25.00
High 25.65
Low 18.05
Vol 5,20,131
Open Interest (OI) 14,47,480
Change in OI -55,530
Bid Price 18.90
Offer Price 19.05
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE410.00
13.20 -6.55 -33.16% 395.60
Previous Close 19.75
Open 18.45
High 18.90
Low 12.45
Vol 8,86,629
Open Interest (OI) 8,73,672
Change in OI 1,16,613
Bid Price 13.20
Offer Price 13.30
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE320.00
0.40 -0.25 -38.46% 408.40
Previous Close 0.65
Open 0.65
High 0.65
Low 0.40
Vol 14,808
Open Interest (OI) 1,09,209
Change in OI -5,553
Bid Price 0.35
Offer Price 0.40
Bid Quantity 3,702
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE400.00
8.65 -5.55 -39.08% 400.15
Previous Close 14.20
Open 14.75
High 14.75
Low 8.00
Vol 28,76,450
Open Interest (OI) 30,54,150
Change in OI 2,25,820
Bid Price 8.60
Offer Price 8.70
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE390.00
5.45 -4.05 -42.63% 403.35
Previous Close 9.50
Open 10.15
High 10.55
Low 5.10
Vol 17,71,410
Open Interest (OI) 16,25,180
Change in OI 77,740
Bid Price 5.45
Offer Price 5.55
Bid Quantity 12,957
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE330.00
0.50 -0.40 -44.44% 408.30
Previous Close 0.90
Open 0.50
High 0.50
Low 0.50
Vol 16,659
Open Interest (OI) 1,72,143
Change in OI 3,702
Bid Price 0.45
Offer Price 0.50
Bid Quantity 12,957
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE380.00
3.35 -2.80 -45.53% 405.45
Previous Close 6.15
Open 6.45
High 6.55
Low 3.20
Vol 18,62,110
Open Interest (OI) 19,00,980
Change in OI -2,70,240
Bid Price 3.40
Offer Price 3.45
Bid Quantity 11,106
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE340.00
0.50 -0.45 -47.37% 408.30
Previous Close 0.95
Open 0.95
High 0.95
Low 0.50
Vol 1,57,335
Open Interest (OI) 2,42,481
Change in OI -22,212
Bid Price 0.50
Offer Price 0.55
Bid Quantity 20,361
Offer Quantity 7,404
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE370.00
2.05 -1.85 -47.44% 406.75
Previous Close 3.90
Open 4.20
High 4.20
Low 1.95
Vol 7,51,506
Open Interest (OI) 5,84,916
Change in OI -62,934
Bid Price 2.00
Offer Price 2.10
Bid Quantity 22,212
Offer Quantity 16,659
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE700.00
0.10 -0.10 -50.00% 408.70
Previous Close 0.20
Open 0.10
High 0.10
Low 0.10
Vol 7,404
Open Interest (OI) 59,232
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 20,361
Offer Quantity 11,106
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE360.00
1.20 -1.25 -51.02% 407.60
Previous Close 2.45
Open 2.40
High 2.40
Low 1.20
Vol 5,96,022
Open Interest (OI) 7,92,228
Change in OI -20,361
Bid Price 1.20
Offer Price 1.25
Bid Quantity 14,808
Offer Quantity 12,957
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE350.00
0.75 -0.80 -51.61% 408.05
Previous Close 1.55
Open 1.30
High 1.40
Low 0.70
Vol 5,36,790
Open Interest (OI) 8,12,589
Change in OI -94,401
Bid Price 0.70
Offer Price 0.80
Bid Quantity 27,765
Offer Quantity 24,063
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE520.00
3.80 1.20 46.15% 405.00
Previous Close 2.60
Open 3.45
High 3.80
Low 3.45
Vol 3,702
Open Interest (OI) 20,361
Change in OI 0
Bid Price 3.10
Offer Price 3.75
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE410.00
27.45 5.30 23.93% 381.35
Previous Close 22.15
Open 23.70
High 27.90
Low 22.60
Vol 94,401
Open Interest (OI) 1,11,060
Change in OI 18,510
Bid Price 26.60
Offer Price 27.40
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE460.00
10.45 2.00 23.67% 398.35
Previous Close 8.45
Open 8.55
High 10.45
Low 8.30
Vol 88,848
Open Interest (OI) 2,40,630
Change in OI 16,659
Bid Price 9.85
Offer Price 10.40
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
12.85 2.45 23.56% 395.95
Previous Close 10.40
Open 10.35
High 12.85
Low 10.10
Vol 3,47,988
Open Interest (OI) 7,40,400
Change in OI 46,275
Bid Price 12.35
Offer Price 12.70
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE400.00
32.85 6.25 23.50% 375.95
Previous Close 26.60
Open 27.10
High 32.95
Low 26.75
Vol 1,51,782
Open Interest (OI) 3,27,627
Change in OI 5,553
Bid Price 32.00
Offer Price 32.70
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE420.00
22.20 3.95 21.64% 386.60
Previous Close 18.25
Open 18.50
High 23.35
Low 18.30
Vol 1,24,017
Open Interest (OI) 2,75,799
Change in OI -3,702
Bid Price 22.20
Offer Price 22.80
Bid Quantity 1,851
Offer Quantity 9,255
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE440.00
15.00 2.55 20.48% 393.80
Previous Close 12.45
Open 12.55
High 15.80
Low 12.10
Vol 99,954
Open Interest (OI) 2,01,759
Change in OI -7,404
Bid Price 15.05
Offer Price 15.60
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE430.00
18.30 2.95 19.22% 390.50
Previous Close 15.35
Open 15.95
High 18.85
Low 15.15
Vol 55,530
Open Interest (OI) 2,90,607
Change in OI 1,851
Bid Price 18.30
Offer Price 18.75
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE480.00
6.45 1.00 18.35% 402.35
Previous Close 5.45
Open 5.60
High 6.90
Low 5.60
Vol 18,510
Open Interest (OI) 1,86,951
Change in OI 7,404
Bid Price 6.35
Offer Price 6.85
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
5.60 0.85 17.89% 403.20
Previous Close 4.75
Open 4.85
High 5.60
Low 4.85
Vol 7,404
Open Interest (OI) 49,977
Change in OI 1,851
Bid Price 5.00
Offer Price 6.30
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
8.20 1.20 17.14% 400.60
Previous Close 7.00
Open 6.90
High 8.40
Low 6.90
Vol 20,361
Open Interest (OI) 1,29,570
Change in OI -7,404
Bid Price 8.05
Offer Price 8.40
Bid Quantity 3,702
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE500.00
4.75 0.65 15.85% 404.05
Previous Close 4.10
Open 4.00
High 4.80
Low 3.75
Vol 90,699
Open Interest (OI) 5,99,724
Change in OI 11,106
Bid Price 4.45
Offer Price 4.75
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE550.00
2.30 0.30 15.00% 406.50
Previous Close 2.00
Open 2.00
High 2.50
Low 2.00
Vol 12,957
Open Interest (OI) 55,530
Change in OI 9,255
Bid Price 2.05
Offer Price 2.30
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE330.00
3.30 0.00 0.00% 405.50
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 1.65
Offer Price 4.80
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE520.00
121.00 0.00 0.00% 287.80
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 108.15
Offer Price 123.80
Bid Quantity 12,957
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE470.00
70.75 0.00 0.00% 338.05
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 64.55
Offer Price 66.85
Bid Quantity 14,808
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% 391.80
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 1.75
Offer Price 2.90
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE490.00
90.00 0.00 0.00% 318.80
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 79.90
Offer Price 89.70
Bid Quantity 3,702
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE390.00
30.30 0.00 0.00% 378.50
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 37.25
Offer Price 38.50
Bid Quantity 3,702
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE380.00
37.00 0.00 0.00% 371.80
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 33.55
Offer Price 47.90
Bid Quantity 5,553
Offer Quantity 7,404
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE600.00
198.00 0.00 0.00% 210.80
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 172.05
Offer Price 214.95
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE510.00
4.45 0.00 0.00% 404.35
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 3.50
Offer Price 4.35
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
1.10 -0.10 -8.33% 407.70
Previous Close 1.20
Open 1.25
High 1.25
Low 1.10
Vol 5,553
Open Interest (OI) 2,73,948
Change in OI 0
Bid Price 1.05
Offer Price 1.25
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
74.65 -7.35 -8.96% 334.15
Previous Close 82.00
Open 77.85
High 77.85
Low 74.65
Vol 5,553
Open Interest (OI) 98,103
Change in OI 5,553
Bid Price 72.80
Offer Price 75.85
Bid Quantity 3,702
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE460.00
58.25 -8.35 -12.54% 350.55
Previous Close 66.60
Open 58.25
High 58.25
Low 58.25
Vol 1,851
Open Interest (OI) 1,11,060
Change in OI 0
Bid Price 56.10
Offer Price 58.00
Bid Quantity 5,553
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE500.00
90.00 -14.00 -13.46% 318.80
Previous Close 104.00
Open 92.75
High 92.80
Low 90.00
Vol 5,553
Open Interest (OI) 79,593
Change in OI 5,553
Bid Price 90.80
Offer Price 93.55
Bid Quantity 3,702
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE450.00
49.90 -9.85 -16.49% 358.90
Previous Close 59.75
Open 54.75
High 54.75
Low 49.25
Vol 25,914
Open Interest (OI) 2,20,269
Change in OI 12,957
Bid Price 49.60
Offer Price 50.65
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE440.00
42.50 -8.70 -16.99% 366.30
Previous Close 51.20
Open 46.05
High 46.05
Low 42.10
Vol 11,106
Open Interest (OI) 64,785
Change in OI 1,851
Bid Price 42.65
Offer Price 43.95
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE430.00
37.10 -7.65 -17.09% 371.70
Previous Close 44.75
Open 42.20
High 42.20
Low 37.10
Vol 3,702
Open Interest (OI) 79,593
Change in OI 1,851
Bid Price 35.95
Offer Price 37.50
Bid Quantity 1,851
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE420.00
30.00 -7.20 -19.35% 378.80
Previous Close 37.20
Open 35.15
High 35.15
Low 30.00
Vol 38,871
Open Interest (OI) 1,18,464
Change in OI 1,851
Bid Price 30.10
Offer Price 30.70
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE390.00
16.00 -4.50 -21.95% 392.80
Previous Close 20.50
Open 19.10
High 19.30
Low 15.70
Vol 24,063
Open Interest (OI) 1,57,335
Change in OI 9,255
Bid Price 15.60
Offer Price 16.20
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
20.00 -5.65 -22.03% 388.80
Previous Close 25.65
Open 24.55
High 24.55
Low 20.00
Vol 1,51,782
Open Interest (OI) 4,94,217
Change in OI 16,659
Bid Price 19.95
Offer Price 20.45
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE410.00
24.55 -7.15 -22.56% 384.25
Previous Close 31.70
Open 28.65
High 28.65
Low 24.55
Vol 7,404
Open Interest (OI) 37,020
Change in OI 1,851
Bid Price 24.80
Offer Price 25.55
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
7.20 -2.10 -22.58% 401.60
Previous Close 9.30
Open 9.45
High 9.45
Low 7.00
Vol 66,636
Open Interest (OI) 3,31,329
Change in OI -7,404
Bid Price 6.70
Offer Price 7.00
Bid Quantity 7,404
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE370.00
9.15 -3.15 -25.61% 399.65
Previous Close 12.30
Open 11.75
High 11.75
Low 9.15
Vol 42,573
Open Interest (OI) 1,79,547
Change in OI 3,702
Bid Price 8.95
Offer Price 9.50
Bid Quantity 3,702
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE380.00
12.00 -4.20 -25.93% 396.80
Previous Close 16.20
Open 15.10
High 15.25
Low 12.00
Vol 48,126
Open Interest (OI) 2,31,375
Change in OI 5,553
Bid Price 11.75
Offer Price 12.20
Bid Quantity 3,702
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE340.00
3.60 -1.60 -30.77% 405.20
Previous Close 5.20
Open 5.00
High 5.10
Low 3.60
Vol 27,765
Open Interest (OI) 1,01,805
Change in OI 0
Bid Price 3.30
Offer Price 3.90
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE350.00
5.00 -2.40 -32.43% 403.80
Previous Close 7.40
Open 7.55
High 7.55
Low 5.00
Vol 83,295
Open Interest (OI) 2,20,269
Change in OI 18,510
Bid Price 4.95
Offer Price 5.15
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
31-12-2020
OPTSTK
CE450.00
40.00 0.00 0.00% 368.80
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 14.00
Offer Price 0.00
Bid Quantity 1,851
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
31-12-2020
OPTSTK
CE550.00
3.65 0.00 0.00% 405.15
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 2.70
Offer Price 6.05
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
31-12-2020
OPTSTK
PE400.00
31.55 -2.45 -7.21% 377.25
Previous Close 34.00
Open 31.55
High 31.55
Low 31.55
Vol 1,851
Open Interest (OI) 38,871
Change in OI 0
Bid Price 25.20
Offer Price 30.00
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
31-12-2020
OPTSTK
PE350.00
9.10 -1.15 -11.22% 399.70
Previous Close 10.25
Open 9.10
High 9.10
Low 9.10
Vol 1,851
Open Interest (OI) 5,553
Change in OI -1,851
Bid Price 5.70
Offer Price 12.00
Bid Quantity 3,702
Offer Quantity 3,702

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