Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
530.85
Change Change %
0.65 0.12%

Updated:22 Apr, 2021, 15:59 PM IST

BSE
530.85
Change Change %
0.70 0.13%

Updated:22 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
PE400.00
0.25 0.15 150.00% 530.60
Previous Close 0.10
Open 0.10
High 0.25
Low 0.10
Vol 11,106
Open Interest (OI) 94,401
Change in OI -7,404
Bid Price 0.15
Offer Price 0.25
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
175.00 24.15 16.01% 355.85
Previous Close 150.85
Open 175.00
High 175.00
Low 175.00
Vol 1,851
Open Interest (OI) 7,404
Change in OI 0
Bid Price 149.65
Offer Price 190.80
Bid Quantity 35,169
Offer Quantity 37,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
PE580.00
51.40 4.60 9.83% 479.45
Previous Close 46.80
Open 51.75
High 51.75
Low 51.40
Vol 5,553
Open Interest (OI) 2,33,226
Change in OI -3,702
Bid Price 48.65
Offer Price 49.80
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
23.65 1.20 5.35% 507.20
Previous Close 22.45
Open 20.50
High 24.70
Low 20.15
Vol 37,020
Open Interest (OI) 92,550
Change in OI -1,851
Bid Price 22.05
Offer Price 23.30
Bid Quantity 12,957
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
PE550.00
21.75 0.75 3.57% 509.10
Previous Close 21.00
Open 24.00
High 24.00
Low 18.95
Vol 1,07,358
Open Interest (OI) 8,08,887
Change in OI -40,722
Bid Price 20.70
Offer Price 21.35
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
31.80 0.35 1.11% 499.05
Previous Close 31.45
Open 31.50
High 33.30
Low 30.00
Vol 48,126
Open Interest (OI) 4,01,667
Change in OI 0
Bid Price 31.60
Offer Price 32.25
Bid Quantity 3,702
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE450.00
85.40 0.00 0.00% 445.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,957
Change in OI 0
Bid Price 74.25
Offer Price 88.60
Bid Quantity 5,553
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% 407.85
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 105.60
Offer Price 134.50
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% 478.00
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 34.35
Offer Price 42.70
Bid Quantity 12,957
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
PE620.00
93.10 0.00 0.00% 437.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,29,570
Change in OI 0
Bid Price 81.50
Offer Price 96.25
Bid Quantity 5,553
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE440.00
116.00 0.00 0.00% 414.85
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 84.65
Offer Price 98.60
Bid Quantity 9,255
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE460.00
93.05 0.00 0.00% 437.80
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 62.60
Offer Price 78.60
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% 474.35
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 54.30
Offer Price 68.65
Bid Quantity 5,553
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% 479.75
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 55.70
Offer Price 59.95
Bid Quantity 11,106
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% 395.20
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 115.00
Offer Price 145.65
Bid Quantity 35,169
Offer Quantity 35,169
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
PE420.00
1.10 0.00 0.00% 529.75
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 0.05
Offer Price 2.80
Bid Quantity 3,702
Offer Quantity 35,169
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
PE650.00
122.50 0.00 0.00% 408.35
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 105.75
Offer Price 127.70
Bid Quantity 35,169
Offer Quantity 7,404
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE710.00
0.20 0.00 0.00% 530.65
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 1,851
Open Interest (OI) 16,659
Change in OI -1,851
Bid Price 0.15
Offer Price 0.20
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE700.00
0.25 0.00 0.00% 530.60
Previous Close 0.25
Open 0.15
High 0.35
Low 0.15
Vol 14,808
Open Interest (OI) 2,31,375
Change in OI -5,553
Bid Price 0.20
Offer Price 0.35
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
PE560.00
30.70 -0.05 -0.16% 500.15
Previous Close 30.75
Open 32.90
High 32.90
Low 28.05
Vol 68,487
Open Interest (OI) 2,12,865
Change in OI -16,659
Bid Price 29.05
Offer Price 32.25
Bid Quantity 5,553
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
PE570.00
40.00 -0.30 -0.74% 490.85
Previous Close 40.30
Open 42.50
High 42.50
Low 39.45
Vol 14,808
Open Interest (OI) 1,46,229
Change in OI -1,851
Bid Price 38.55
Offer Price 40.10
Bid Quantity 5,553
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
PE600.00
68.40 -3.10 -4.34% 462.45
Previous Close 71.50
Open 70.50
High 72.00
Low 68.00
Vol 12,957
Open Interest (OI) 4,49,793
Change in OI -11,106
Bid Price 68.50
Offer Price 69.75
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE520.00
14.40 -0.75 -4.95% 516.45
Previous Close 15.15
Open 13.15
High 16.85
Low 12.85
Vol 16,30,730
Open Interest (OI) 8,51,460
Change in OI -18,510
Bid Price 14.40
Offer Price 14.70
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE480.00
51.15 -2.75 -5.10% 479.70
Previous Close 53.90
Open 51.10
High 51.15
Low 51.10
Vol 3,702
Open Interest (OI) 35,169
Change in OI 0
Bid Price 50.30
Offer Price 51.60
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
PE540.00
12.90 -1.15 -8.19% 517.95
Previous Close 14.05
Open 14.05
High 16.35
Low 11.30
Vol 7,57,059
Open Interest (OI) 6,01,575
Change in OI -88,848
Bid Price 12.55
Offer Price 13.00
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
7.50 -0.95 -11.24% 523.35
Previous Close 8.45
Open 7.90
High 9.60
Low 6.70
Vol 33,05,890
Open Interest (OI) 25,45,120
Change in OI 46,270
Bid Price 7.50
Offer Price 7.60
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
PE440.00
0.35 -0.05 -12.50% 530.50
Previous Close 0.40
Open 0.50
High 0.50
Low 0.20
Vol 49,977
Open Interest (OI) 1,55,484
Change in OI -33,318
Bid Price 0.20
Offer Price 0.60
Bid Quantity 18,510
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
PE460.00
0.35 -0.05 -12.50% 530.50
Previous Close 0.40
Open 0.40
High 0.40
Low 0.30
Vol 37,020
Open Interest (OI) 1,92,504
Change in OI -16,659
Bid Price 0.30
Offer Price 0.35
Bid Quantity 5,553
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE620.00
0.30 -0.05 -14.29% 530.55
Previous Close 0.35
Open 0.20
High 0.35
Low 0.20
Vol 1,31,421
Open Interest (OI) 5,97,873
Change in OI -46,275
Bid Price 0.30
Offer Price 0.35
Bid Quantity 1,851
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE650.00
0.30 -0.05 -14.29% 530.55
Previous Close 0.35
Open 0.25
High 0.30
Low 0.20
Vol 1,07,358
Open Interest (OI) 4,25,730
Change in OI -72,189
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
29-04-2021
OPTSTK
PE530.00
6.95 -1.30 -15.76% 523.90
Previous Close 8.25
Open 8.70
High 10.00
Low 5.85
Vol 22,61,920
Open Interest (OI) 13,34,570
Change in OI -38,870
Bid Price 6.75
Offer Price 6.90
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
3.75 -0.75 -16.67% 527.10
Previous Close 4.50
Open 3.70
High 4.90
Low 3.15
Vol 58,71,370
Open Interest (OI) 43,66,510
Change in OI -1,62,890
Bid Price 3.75
Offer Price 3.80
Bid Quantity 7,404
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE660.00
0.20 -0.05 -20.00% 530.65
Previous Close 0.25
Open 0.35
High 0.35
Low 0.15
Vol 7,404
Open Interest (OI) 72,189
Change in OI -1,851
Bid Price 0.15
Offer Price 0.45
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
3.75 -1.00 -21.05% 527.10
Previous Close 4.75
Open 4.90
High 5.95
Low 3.20
Vol 26,87,650
Open Interest (OI) 13,40,120
Change in OI 72,180
Bid Price 3.55
Offer Price 3.75
Bid Quantity 3,702
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
PE500.00
1.30 -0.40 -23.53% 529.55
Previous Close 1.70
Open 1.85
High 2.10
Low 1.20
Vol 12,60,530
Open Interest (OI) 14,41,930
Change in OI 92,550
Bid Price 1.25
Offer Price 1.35
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE550.00
1.75 -0.55 -23.91% 529.10
Previous Close 2.30
Open 2.30
High 2.50
Low 1.50
Vol 36,09,450
Open Interest (OI) 56,41,850
Change in OI 2,72,100
Bid Price 1.70
Offer Price 1.80
Bid Quantity 11,106
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
PE450.00
0.30 -0.10 -25.00% 530.55
Previous Close 0.40
Open 0.45
High 0.45
Low 0.30
Vol 72,189
Open Interest (OI) 7,20,039
Change in OI -9,255
Bid Price 0.25
Offer Price 0.35
Bid Quantity 33,318
Offer Quantity 7,404
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE600.00
0.30 -0.10 -25.00% 530.55
Previous Close 0.40
Open 0.60
High 0.60
Low 0.25
Vol 10,21,750
Open Interest (OI) 41,94,370
Change in OI -4,40,530
Bid Price 0.30
Offer Price 0.40
Bid Quantity 38,871
Offer Quantity 9,255
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
PE510.00
2.10 -0.70 -25.00% 528.75
Previous Close 2.80
Open 3.50
High 3.50
Low 1.85
Vol 19,21,340
Open Interest (OI) 6,75,615
Change in OI -29,616
Bid Price 2.00
Offer Price 2.15
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
PE470.00
0.40 -0.15 -27.27% 530.45
Previous Close 0.55
Open 0.45
High 0.60
Low 0.40
Vol 1,05,507
Open Interest (OI) 4,18,326
Change in OI -25,914
Bid Price 0.35
Offer Price 0.40
Bid Quantity 37,020
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE640.00
0.25 -0.10 -28.57% 530.60
Previous Close 0.35
Open 0.25
High 0.25
Low 0.20
Vol 14,808
Open Interest (OI) 1,09,209
Change in OI -11,106
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
CE630.00
0.25 -0.10 -28.57% 530.60
Previous Close 0.35
Open 0.30
High 0.35
Low 0.25
Vol 74,040
Open Interest (OI) 83,295
Change in OI -40,722
Bid Price 0.30
Offer Price 0.40
Bid Quantity 22,212
Offer Quantity 7,404
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
PE480.00
0.50 -0.20 -28.57% 530.35
Previous Close 0.70
Open 0.70
High 0.70
Low 0.50
Vol 2,09,163
Open Interest (OI) 9,16,245
Change in OI -51,828
Bid Price 0.50
Offer Price 0.55
Bid Quantity 25,914
Offer Quantity 9,255
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
PE490.00
0.75 -0.35 -31.82% 530.10
Previous Close 1.10
Open 0.95
High 1.35
Low 0.75
Vol 6,47,850
Open Interest (OI) 5,96,022
Change in OI 18,510
Bid Price 0.75
Offer Price 0.80
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE590.00
0.30 -0.15 -33.33% 530.55
Previous Close 0.45
Open 0.40
High 0.45
Low 0.30
Vol 1,51,782
Open Interest (OI) 5,99,724
Change in OI -46,275
Bid Price 0.35
Offer Price 0.45
Bid Quantity 7,404
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE580.00
0.35 -0.20 -36.36% 530.50
Previous Close 0.55
Open 0.70
High 0.70
Low 0.35
Vol 5,09,025
Open Interest (OI) 12,36,470
Change in OI -1,33,270
Bid Price 0.35
Offer Price 0.45
Bid Quantity 9,255
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE610.00
0.25 -0.15 -37.50% 530.60
Previous Close 0.40
Open 0.30
High 0.45
Low 0.25
Vol 1,72,143
Open Interest (OI) 5,01,621
Change in OI -49,977
Bid Price 0.25
Offer Price 0.30
Bid Quantity 37,020
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE560.00
0.65 -0.50 -43.48% 530.20
Previous Close 1.15
Open 1.00
High 1.15
Low 0.60
Vol 18,93,570
Open Interest (OI) 41,74,000
Change in OI -2,72,100
Bid Price 0.65
Offer Price 0.75
Bid Quantity 16,659
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-04-2021
OPTSTK
CE570.00
0.40 -0.35 -46.67% 530.45
Previous Close 0.75
Open 0.75
High 0.75
Low 0.40
Vol 10,49,520
Open Interest (OI) 11,97,600
Change in OI -1,01,800
Bid Price 0.40
Offer Price 0.50
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
PE620.00
88.00 14.70 20.05% 442.85
Previous Close 73.30
Open 88.00
High 88.00
Low 88.00
Vol 1,851
Open Interest (OI) 1,851
Change in OI 0
Bid Price 82.80
Offer Price 93.00
Bid Quantity 9,255
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
CE650.00
2.85 0.35 14.00% 528.00
Previous Close 2.50
Open 2.85
High 2.85
Low 2.85
Vol 1,851
Open Interest (OI) 29,616
Change in OI 1,851
Bid Price 1.70
Offer Price 2.50
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
PE510.00
11.05 0.50 4.74% 519.80
Previous Close 10.55
Open 11.00
High 11.30
Low 10.60
Vol 18,510
Open Interest (OI) 55,530
Change in OI 1,851
Bid Price 10.20
Offer Price 13.60
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
12.00 0.50 4.35% 518.85
Previous Close 11.50
Open 13.90
High 13.95
Low 10.75
Vol 2,38,779
Open Interest (OI) 2,20,269
Change in OI 96,252
Bid Price 11.55
Offer Price 11.90
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
1.25 0.05 4.17% 529.60
Previous Close 1.20
Open 1.00
High 1.35
Low 1.00
Vol 12,957
Open Interest (OI) 1,33,272
Change in OI 3,702
Bid Price 1.00
Offer Price 1.20
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
PE550.00
31.25 0.75 2.46% 499.60
Previous Close 30.50
Open 31.55
High 33.15
Low 30.00
Vol 46,275
Open Interest (OI) 2,62,842
Change in OI 12,957
Bid Price 30.35
Offer Price 32.90
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
PE600.00
69.00 1.65 2.45% 461.85
Previous Close 67.35
Open 72.00
High 72.00
Low 69.00
Vol 5,553
Open Interest (OI) 27,765
Change in OI 5,553
Bid Price 69.50
Offer Price 73.30
Bid Quantity 5,553
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
CE530.00
23.70 0.45 1.94% 507.15
Previous Close 23.25
Open 22.75
High 25.00
Low 21.90
Vol 1,46,229
Open Interest (OI) 3,14,670
Change in OI 48,126
Bid Price 23.50
Offer Price 24.30
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
18.60 0.15 0.81% 512.25
Previous Close 18.45
Open 18.50
High 19.85
Low 17.50
Vol 61,083
Open Interest (OI) 1,42,527
Change in OI 14,808
Bid Price 18.25
Offer Price 19.50
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
CE500.00
41.10 0.10 0.24% 489.75
Previous Close 41.00
Open 39.95
High 41.10
Low 39.00
Vol 20,361
Open Interest (OI) 59,232
Change in OI 5,553
Bid Price 40.15
Offer Price 42.45
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% 525.85
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 1.35
Offer Price 7.70
Bid Quantity 18,510
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% 526.35
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 2.40
Offer Price 7.15
Bid Quantity 18,510
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
CE590.00
7.00 0.00 0.00% 523.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,702
Change in OI 0
Bid Price 3.35
Offer Price 6.80
Bid Quantity 35,169
Offer Quantity 18,510
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
PE430.00
2.05 0.00 0.00% 528.80
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 0.25
Offer Price 2.70
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% 530.05
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 3.50
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 0.00 0.00% 485.35
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 33.50
Offer Price 56.95
Bid Quantity 7,404
Offer Quantity 40,722
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
PE530.00
20.15 0.00 0.00% 510.70
Previous Close 20.15
Open 21.90
High 22.00
Low 18.20
Vol 99,954
Open Interest (OI) 3,09,117
Change in OI 24,063
Bid Price 19.15
Offer Price 21.35
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
15.00 0.00 0.00% 515.85
Previous Close 15.00
Open 14.75
High 16.50
Low 14.20
Vol 2,99,862
Open Interest (OI) 6,45,999
Change in OI 88,848
Bid Price 14.75
Offer Price 15.30
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
PE500.00
8.30 -0.05 -0.60% 522.55
Previous Close 8.35
Open 8.40
High 9.45
Low 7.60
Vol 2,68,395
Open Interest (OI) 8,18,142
Change in OI 70,338
Bid Price 7.65
Offer Price 8.20
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
PE450.00
2.45 -0.05 -2.00% 528.40
Previous Close 2.50
Open 2.25
High 2.45
Low 2.00
Vol 7,404
Open Interest (OI) 1,31,421
Change in OI 7,404
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
CE520.00
29.20 -0.90 -2.99% 501.65
Previous Close 30.10
Open 29.20
High 29.20
Low 29.20
Vol 1,851
Open Interest (OI) 11,106
Change in OI 0
Bid Price 22.05
Offer Price 32.55
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
CE580.00
7.50 -0.35 -4.46% 523.35
Previous Close 7.85
Open 7.25
High 7.50
Low 6.75
Vol 48,126
Open Interest (OI) 53,679
Change in OI 14,808
Bid Price 5.50
Offer Price 7.95
Bid Quantity 1,851
Offer Quantity 18,510
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
CE570.00
9.00 -0.45 -4.76% 521.85
Previous Close 9.45
Open 9.50
High 9.80
Low 8.80
Vol 1,24,017
Open Interest (OI) 1,98,057
Change in OI 11,106
Bid Price 8.95
Offer Price 9.20
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
23.50 -1.35 -5.43% 507.35
Previous Close 24.85
Open 26.00
High 26.85
Low 23.50
Vol 35,169
Open Interest (OI) 98,103
Change in OI 31,467
Bid Price 24.50
Offer Price 29.55
Bid Quantity 1,851
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
CE620.00
3.25 -0.20 -5.80% 527.60
Previous Close 3.45
Open 2.10
High 3.50
Low 2.10
Vol 44,424
Open Interest (OI) 79,593
Change in OI 18,510
Bid Price 2.80
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
PE560.00
37.65 -2.35 -5.88% 493.20
Previous Close 40.00
Open 37.75
High 37.75
Low 37.65
Vol 3,702
Open Interest (OI) 11,106
Change in OI 0
Bid Price 35.45
Offer Price 39.05
Bid Quantity 5,553
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
PE520.00
15.00 -1.00 -6.25% 515.85
Previous Close 16.00
Open 15.65
High 16.60
Low 14.50
Vol 1,42,527
Open Interest (OI) 4,53,495
Change in OI 40,722
Bid Price 14.45
Offer Price 18.00
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
4.15 -0.35 -7.78% 526.70
Previous Close 4.50
Open 4.50
High 5.10
Low 4.15
Vol 83,295
Open Interest (OI) 1,98,057
Change in OI 12,957
Bid Price 3.80
Offer Price 4.25
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
4.70 -0.45 -8.74% 526.15
Previous Close 5.15
Open 5.00
High 5.15
Low 4.30
Vol 4,40,538
Open Interest (OI) 10,93,940
Change in OI 1,81,397
Bid Price 4.70
Offer Price 4.90
Bid Quantity 3,702
Offer Quantity 12,957
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-05-2021
OPTSTK
PE490.00
5.75 -0.65 -10.16% 525.10
Previous Close 6.40
Open 5.95
High 5.95
Low 5.70
Vol 14,808
Open Interest (OI) 79,593
Change in OI -7,404
Bid Price 5.65
Offer Price 7.15
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-06-2021
OPTSTK
PE500.00
13.95 0.95 7.31% 516.90
Previous Close 13.00
Open 13.00
High 14.25
Low 12.60
Vol 59,232
Open Interest (OI) 1,16,613
Change in OI 9,255
Bid Price 13.00
Offer Price 14.30
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
9.05 0.05 0.56% 521.80
Previous Close 9.00
Open 9.50
High 9.50
Low 9.00
Vol 7,404
Open Interest (OI) 22,212
Change in OI 1,851
Bid Price 8.15
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
CE570.00
18.50 0.00 0.00% 512.35
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% 514.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,702
Change in OI 0
Bid Price 13.20
Offer Price 0.00
Bid Quantity 27,765
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% 482.85
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 67.00
Bid Quantity 0
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