Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
433.75
Change Change %
-17.05 -3.78%

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

BSE
433.60
Change Change %
-17.20 -3.82%

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

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE370.00
2.80 1.35 93.10% 430.95
Previous Close 1.45
Open 1.65
High 3.50
Low 1.40
Vol 10,31,010
Open Interest (OI) 5,40,492
Change in OI 3,29,478
Bid Price 2.80
Offer Price 3.05
Bid Quantity 5,553
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE360.00
2.10 0.95 82.61% 431.65
Previous Close 1.15
Open 1.55
High 2.60
Low 1.15
Vol 2,70,246
Open Interest (OI) 2,94,309
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
26-11-2020
OPTSTK
PE380.00
3.90 1.70 77.27% 429.85
Previous Close 2.20
Open 2.15
High 4.80
Low 2.10
Vol 13,36,420
Open Interest (OI) 6,01,575
Change in OI 1,81,398
Bid Price 3.70
Offer Price 3.95
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE390.00
5.50 2.35 74.60% 428.25
Previous Close 3.15
Open 3.15
High 6.65
Low 3.00
Vol 12,34,620
Open Interest (OI) 4,73,856
Change in OI 1,03,656
Bid Price 4.85
Offer Price 5.65
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
7.60 2.95 63.44% 426.15
Previous Close 4.65
Open 4.95
High 9.05
Low 4.40
Vol 78,76,000
Open Interest (OI) 18,38,040
Change in OI 4,53,490
Bid Price 7.55
Offer Price 7.60
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE410.00
10.45 3.90 59.54% 423.30
Previous Close 6.55
Open 7.20
High 12.25
Low 6.30
Vol 18,65,810
Open Interest (OI) 5,64,555
Change in OI 42,573
Bid Price 10.20
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
PE420.00
14.00 4.90 53.85% 419.75
Previous Close 9.10
Open 9.75
High 16.25
Low 8.65
Vol 23,67,430
Open Interest (OI) 11,32,810
Change in OI 1,22,160
Bid Price 14.00
Offer Price 14.35
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
18.30 6.10 50.00% 415.45
Previous Close 12.20
Open 12.55
High 21.00
Low 11.65
Vol 24,52,580
Open Interest (OI) 10,06,940
Change in OI 1,25,864
Bid Price 18.25
Offer Price 18.70
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE700.00
0.30 0.10 50.00% 433.45
Previous Close 0.20
Open 0.30
High 0.30
Low 0.30
Vol 9,255
Open Interest (OI) 9,255
Change in OI 7,404
Bid Price 0.25
Offer Price 0.35
Bid Quantity 3,702
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE350.00
1.50 0.50 50.00% 432.25
Previous Close 1.00
Open 1.10
High 2.00
Low 1.00
Vol 2,64,693
Open Interest (OI) 3,18,372
Change in OI 18,510
Bid Price 1.35
Offer Price 1.50
Bid Quantity 1,851
Offer Quantity 20,361
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE440.00
23.95 7.70 47.38% 409.80
Previous Close 16.25
Open 16.00
High 26.50
Low 15.70
Vol 25,21,060
Open Interest (OI) 8,68,119
Change in OI -14,808
Bid Price 23.70
Offer Price 24.15
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE450.00
30.00 9.15 43.88% 403.75
Previous Close 20.85
Open 22.15
High 33.00
Low 20.25
Vol 16,02,970
Open Interest (OI) 18,93,570
Change in OI -1,03,660
Bid Price 29.45
Offer Price 30.35
Bid Quantity 11,106
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE460.00
36.75 10.55 40.27% 397.00
Previous Close 26.20
Open 28.95
High 39.25
Low 25.85
Vol 4,92,366
Open Interest (OI) 10,88,390
Change in OI 12,960
Bid Price 36.45
Offer Price 36.90
Bid Quantity 5,553
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE470.00
44.10 12.05 37.60% 389.65
Previous Close 32.05
Open 34.00
High 46.95
Low 32.05
Vol 2,66,544
Open Interest (OI) 5,97,873
Change in OI -42,573
Bid Price 41.25
Offer Price 44.60
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE480.00
51.80 12.80 32.82% 381.95
Previous Close 39.00
Open 40.95
High 54.95
Low 38.45
Vol 99,954
Open Interest (OI) 5,12,727
Change in OI 7,404
Bid Price 41.00
Offer Price 52.55
Bid Quantity 5,553
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE490.00
60.55 14.55 31.63% 373.20
Previous Close 46.00
Open 52.75
High 63.50
Low 52.75
Vol 53,679
Open Interest (OI) 1,48,080
Change in OI 24,063
Bid Price 56.85
Offer Price 60.90
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE500.00
69.15 14.65 26.88% 364.60
Previous Close 54.50
Open 57.50
High 73.00
Low 54.50
Vol 1,46,229
Open Interest (OI) 9,10,692
Change in OI 7,404
Bid Price 69.15
Offer Price 69.95
Bid Quantity 3,702
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE520.00
87.45 16.85 23.87% 346.30
Previous Close 70.60
Open 72.20
High 87.65
Low 72.20
Vol 24,063
Open Interest (OI) 2,66,544
Change in OI 0
Bid Price 81.45
Offer Price 87.45
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE530.00
97.55 18.55 23.48% 336.20
Previous Close 79.00
Open 84.25
High 97.55
Low 81.45
Vol 31,467
Open Interest (OI) 1,25,868
Change in OI 3,702
Bid Price 86.80
Offer Price 106.25
Bid Quantity 42,573
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE540.00
106.40 14.95 16.35% 327.35
Previous Close 91.45
Open 100.15
High 106.80
Low 100.15
Vol 37,020
Open Interest (OI) 88,848
Change in OI 0
Bid Price 103.00
Offer Price 109.20
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE600.00
166.60 19.60 13.33% 267.15
Previous Close 147.00
Open 166.60
High 166.60
Low 166.60
Vol 1,851
Open Interest (OI) 29,616
Change in OI 1,851
Bid Price 130.05
Offer Price 179.65
Bid Quantity 42,573
Offer Quantity 16,659
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE550.00
103.70 3.20 3.18% 330.05
Previous Close 100.50
Open 101.55
High 103.70
Low 101.55
Vol 5,553
Open Interest (OI) 2,33,226
Change in OI 0
Bid Price 105.80
Offer Price 123.95
Bid Quantity 9,255
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE510.00
63.05 0.75 1.20% 370.70
Previous Close 62.30
Open 63.95
High 63.95
Low 63.05
Vol 5,553
Open Interest (OI) 75,891
Change in OI 5,553
Bid Price 75.50
Offer Price 87.55
Bid Quantity 11,106
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE570.00
120.00 0.00 0.00% 313.75
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 120.55
Offer Price 147.30
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE560.00
99.00 0.00 0.00% 334.75
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 103.30
Offer Price 137.50
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE320.00
0.05 0.00 0.00% 433.70
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 0.30
Offer Price 0.60
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE590.00
118.35 0.00 0.00% 315.40
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 137.10
Offer Price 172.80
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE580.00
122.00 0.00 0.00% 311.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 37,020
Change in OI 0
Bid Price 112.55
Offer Price 160.85
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE310.00
0.10 0.00 0.00% 433.65
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 0.10
Offer Price 0.80
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE610.00
1.50 0.00 0.00% 432.25
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 0.55
Offer Price 0.85
Bid Quantity 1,851
Offer Quantity 7,404
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE700.00
244.00 0.00 0.00% 189.75
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 234.15
Offer Price 281.70
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE390.00
60.55 -5.75 -8.67% 373.20
Previous Close 66.30
Open 60.55
High 60.55
Low 60.55
Vol 1,851
Open Interest (OI) 1,851
Change in OI 0
Bid Price 41.15
Offer Price 55.60
Bid Quantity 9,255
Offer Quantity 9,255
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE340.00
0.85 -0.10 -10.53% 432.90
Previous Close 0.95
Open 1.00
High 1.35
Low 0.85
Vol 62,934
Open Interest (OI) 1,03,656
Change in OI 25,914
Bid Price 0.90
Offer Price 1.10
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE380.00
59.50 -14.60 -19.70% 374.25
Previous Close 74.10
Open 70.35
High 72.90
Low 58.75
Vol 18,510
Open Interest (OI) 27,765
Change in OI -1,851
Bid Price 57.85
Offer Price 58.75
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE400.00
42.30 -14.25 -25.20% 391.45
Previous Close 56.55
Open 54.80
High 56.00
Low 40.00
Vol 1,61,037
Open Interest (OI) 2,51,736
Change in OI 9,255
Bid Price 41.90
Offer Price 42.30
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
35.00 -15.10 -30.14% 398.75
Previous Close 50.10
Open 47.10
High 47.10
Low 34.65
Vol 48,126
Open Interest (OI) 75,891
Change in OI 5,553
Bid Price 27.50
Offer Price 35.85
Bid Quantity 9,255
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE420.00
28.45 -12.95 -31.28% 405.30
Previous Close 41.40
Open 39.50
High 40.40
Low 28.10
Vol 1,99,908
Open Interest (OI) 2,70,246
Change in OI 11,106
Bid Price 28.45
Offer Price 29.50
Bid Quantity 3,702
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE430.00
23.30 -11.35 -32.76% 410.45
Previous Close 34.65
Open 33.35
High 34.70
Low 22.10
Vol 10,51,370
Open Interest (OI) 6,16,383
Change in OI 1,36,974
Bid Price 23.15
Offer Price 23.50
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE570.00
1.00 -0.50 -33.33% 432.75
Previous Close 1.50
Open 1.55
High 1.55
Low 1.00
Vol 57,381
Open Interest (OI) 42,573
Change in OI 31,467
Bid Price 0.95
Offer Price 1.05
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE440.00
18.90 -9.85 -34.26% 414.85
Previous Close 28.75
Open 28.00
High 28.55
Low 17.75
Vol 30,41,190
Open Interest (OI) 12,06,850
Change in OI 6,64,507
Bid Price 18.70
Offer Price 19.00
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
1.80 -0.95 -34.55% 431.95
Previous Close 2.75
Open 2.50
High 2.80
Low 1.55
Vol 7,07,082
Open Interest (OI) 6,60,807
Change in OI -62,934
Bid Price 1.75
Offer Price 1.85
Bid Quantity 3,702
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE600.00
0.85 -0.45 -34.62% 432.90
Previous Close 1.30
Open 1.15
High 1.20
Low 0.75
Vol 7,55,208
Open Interest (OI) 16,02,970
Change in OI 1,88,810
Bid Price 0.80
Offer Price 0.85
Bid Quantity 3,702
Offer Quantity 14,808
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE330.00
0.65 -0.35 -35.00% 433.10
Previous Close 1.00
Open 0.80
High 0.95
Low 0.65
Vol 33,318
Open Interest (OI) 37,020
Change in OI 12,957
Bid Price 0.65
Offer Price 0.80
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE560.00
1.30 -0.70 -35.00% 432.45
Previous Close 2.00
Open 1.75
High 1.80
Low 1.00
Vol 1,53,633
Open Interest (OI) 3,62,796
Change in OI 9,255
Bid Price 1.20
Offer Price 1.35
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE550.00
1.45 -0.80 -35.56% 432.30
Previous Close 2.25
Open 2.40
High 2.40
Low 1.25
Vol 13,88,250
Open Interest (OI) 17,45,490
Change in OI 1,35,120
Bid Price 1.40
Offer Price 1.50
Bid Quantity 3,702
Offer Quantity 12,957
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE450.00
14.90 -8.55 -36.46% 418.85
Previous Close 23.45
Open 24.00
High 24.00
Low 14.10
Vol 47,62,620
Open Interest (OI) 26,06,210
Change in OI 6,42,300
Bid Price 14.85
Offer Price 15.00
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE530.00
2.25 -1.35 -37.50% 431.50
Previous Close 3.60
Open 3.25
High 3.45
Low 2.00
Vol 6,23,787
Open Interest (OI) 4,14,624
Change in OI -5,553
Bid Price 2.15
Offer Price 2.30
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE580.00
0.90 -0.55 -37.93% 432.85
Previous Close 1.45
Open 1.80
High 1.80
Low 0.85
Vol 1,72,143
Open Interest (OI) 1,62,888
Change in OI 25,914
Bid Price 0.90
Offer Price 0.95
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE500.00
4.65 -2.85 -38.00% 429.10
Previous Close 7.50
Open 7.95
High 7.95
Low 4.40
Vol 60,41,660
Open Interest (OI) 61,12,000
Change in OI 8,32,950
Bid Price 4.65
Offer Price 4.70
Bid Quantity 3,702
Offer Quantity 7,404
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE520.00
2.85 -1.75 -38.04% 430.90
Previous Close 4.60
Open 4.00
High 4.55
Low 2.65
Vol 14,47,480
Open Interest (OI) 12,97,550
Change in OI 1,09,210
Bid Price 2.65
Offer Price 2.85
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE510.00
3.65 -2.25 -38.14% 430.10
Previous Close 5.90
Open 5.50
High 5.80
Low 3.40
Vol 9,60,669
Open Interest (OI) 5,18,280
Change in OI 1,14,762
Bid Price 3.45
Offer Price 4.00
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE460.00
11.70 -7.35 -38.58% 422.05
Previous Close 19.05
Open 19.00
High 19.00
Low 11.20
Vol 37,85,300
Open Interest (OI) 20,71,270
Change in OI 2,90,610
Bid Price 11.65
Offer Price 11.80
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE470.00
9.20 -6.00 -39.47% 424.55
Previous Close 15.20
Open 15.05
High 15.30
Low 8.90
Vol 30,37,490
Open Interest (OI) 15,36,330
Change in OI 1,57,330
Bid Price 9.15
Offer Price 9.25
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE490.00
5.75 -3.80 -39.79% 428.00
Previous Close 9.55
Open 9.45
High 9.50
Low 5.60
Vol 13,14,210
Open Interest (OI) 8,92,182
Change in OI 1,11,060
Bid Price 5.70
Offer Price 5.95
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE590.00
0.80 -0.55 -40.74% 432.95
Previous Close 1.35
Open 0.80
High 0.80
Low 0.80
Vol 3,702
Open Interest (OI) 3,702
Change in OI 0
Bid Price 0.80
Offer Price 1.00
Bid Quantity 5,553
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE480.00
7.15 -5.00 -41.15% 426.60
Previous Close 12.15
Open 12.20
High 12.20
Low 7.00
Vol 39,68,540
Open Interest (OI) 23,74,830
Change in OI 2,94,310
Bid Price 7.10
Offer Price 7.20
Bid Quantity 3,702
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE650.00
0.50 -0.45 -47.37% 433.25
Previous Close 0.95
Open 0.70
High 0.80
Low 0.45
Vol 53,679
Open Interest (OI) 61,083
Change in OI 14,808
Bid Price 0.50
Offer Price 0.55
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE640.00
0.55 -0.50 -47.62% 433.20
Previous Close 1.05
Open 0.50
High 0.55
Low 0.45
Vol 14,808
Open Interest (OI) 22,212
Change in OI -1,851
Bid Price 0.50
Offer Price 0.65
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
31-12-2020
OPTSTK
PE380.00
9.20 3.20 53.33% 424.55
Previous Close 6.00
Open 9.90
High 9.90
Low 9.05
Vol 12,957
Open Interest (OI) 18,510
Change in OI 11,106
Bid Price 8.80
Offer Price 9.90
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
15.00 4.05 36.99% 418.75
Previous Close 10.95
Open 11.30
High 16.85
Low 10.85
Vol 1,42,527
Open Interest (OI) 2,03,610
Change in OI 72,189
Bid Price 15.00
Offer Price 15.15
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
31-12-2020
OPTSTK
PE440.00
32.25 8.35 34.94% 401.50
Previous Close 23.90
Open 27.00
High 35.45
Low 27.00
Vol 18,510
Open Interest (OI) 12,957
Change in OI 5,553
Bid Price 30.15
Offer Price 34.95
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
31-12-2020
OPTSTK
PE450.00
38.20 9.35 32.41% 395.55
Previous Close 28.85
Open 29.50
High 40.80
Low 29.50
Vol 57,381
Open Interest (OI) 98,103
Change in OI 33,318
Bid Price 37.35
Offer Price 40.45
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
31-12-2020
OPTSTK
PE430.00
27.20 6.65 32.36% 406.55
Previous Close 20.55
Open 21.40
High 31.60
Low 21.40
Vol 75,891
Open Interest (OI) 77,742
Change in OI 42,573
Bid Price 26.25
Offer Price 30.35
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
31-12-2020
OPTSTK
CE410.00
40.00 0.00 0.00% 393.75
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 19.20
Offer Price 0.00
Bid Quantity 3,702
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
31-12-2020
OPTSTK
PE410.00
16.00 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 17.15
Offer Price 22.55
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
31-12-2020
OPTSTK
PE500.00
57.00 0.00 0.00% 376.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,659
Change in OI 0
Bid Price 63.65
Offer Price 76.05
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
31-12-2020
OPTSTK
PE550.00
90.00 0.00 0.00% 343.75
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 100.10
Offer Price 131.95
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
31-12-2020
OPTSTK
PE300.00
0.95 -0.05 -5.00% 432.80
Previous Close 1.00
Open 0.95
High 0.95
Low 0.95
Vol 1,851
Open Interest (OI) 11,106
Change in OI 1,851
Bid Price 0.50
Offer Price 3.00
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
31-12-2020
OPTSTK
CE460.00
22.95 -4.05 -15.00% 410.80
Previous Close 27.00
Open 22.95
High 22.95
Low 22.95
Vol 1,851
Open Interest (OI) 5,553
Change in OI 0
Bid Price 4.60
Offer Price 23.30
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
31-12-2020
OPTSTK
CE550.00
4.60 -1.40 -23.33% 429.15
Previous Close 6.00
Open 6.00
High 6.00
Low 4.40
Vol 20,361
Open Interest (OI) 55,530
Change in OI 14,808
Bid Price 4.25
Offer Price 4.85
Bid Quantity 1,851
Offer Quantity 7,404
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
31-12-2020
OPTSTK
CE560.00
2.85 -1.15 -28.75% 430.90
Previous Close 4.00
Open 2.85
High 2.85
Low 2.85
Vol 1,851
Open Interest (OI) 3,702
Change in OI 0
Bid Price 3.35
Offer Price 3.85
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
31-12-2020
OPTSTK
CE520.00
9.05 -3.95 -30.38% 424.70
Previous Close 13.00
Open 9.05
High 9.05
Low 9.05
Vol 1,851
Open Interest (OI) 3,702
Change in OI 0
Bid Price 6.00
Offer Price 13.95
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
31-12-2020
OPTSTK
CE500.00
10.85 -5.00 -31.55% 422.90
Previous Close 15.85
Open 13.70
High 13.80
Low 10.50
Vol 59,232
Open Interest (OI) 85,146
Change in OI 37,020
Bid Price 10.60
Offer Price 11.35
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
31-12-2020
OPTSTK
CE450.00
25.00 -12.50 -33.33% 408.75
Previous Close 37.50
Open 27.00
High 27.00
Low 25.00
Vol 11,106
Open Interest (OI) 11,106
Change in OI 0
Bid Price 23.80
Offer Price 26.70
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
31-12-2020
OPTSTK
PE420.00
23.00 -18.00 -43.90% 410.75
Previous Close 41.00
Open 22.95
High 25.30
Low 22.95
Vol 11,106
Open Interest (OI) 5,553
Change in OI 0
Bid Price 21.25
Offer Price 23.95
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
4.95 -4.05 -45.00% 428.80
Previous Close 9.00
Open 4.95
High 4.95
Low 4.95
Vol 1,851
Open Interest (OI) 7,404
Change in OI 0
Bid Price 3.05
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
CE600.00
2.30 -3.00 -56.60% 431.45
Previous Close 5.30
Open 2.45
High 2.45
Low 2.25
Vol 12,957
Open Interest (OI) 11,106
Change in OI 0
Bid Price 1.60
Offer Price 2.45
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