Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
589.35
Change Change %
2.55 0.43%

Updated:14 Jul, 2020, 15:59 PM IST

BSE
589.10
Change Change %
2.35 0.40%

Updated:14 Jul, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
PE510.00
2.50 0.15 6.38% 586.85
Previous Close 2.35
Open 1.75
High 2.70
Low 1.45
Vol 1,61,037
Open Interest (OI) 2,59,140
Change in OI -5,553
Bid Price 2.15
Offer Price 2.60
Bid Quantity 3,702
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
PE550.00
9.40 0.40 4.44% 579.95
Previous Close 9.00
Open 7.95
High 10.00
Low 7.15
Vol 38,31,570
Open Interest (OI) 18,67,660
Change in OI 1,42,530
Bid Price 9.00
Offer Price 9.50
Bid Quantity 1,851
Offer Quantity 14,808
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
PE520.00
3.55 0.15 4.41% 585.80
Previous Close 3.40
Open 3.65
High 3.65
Low 2.25
Vol 17,82,510
Open Interest (OI) 10,71,730
Change in OI 81,445
Bid Price 3.50
Offer Price 3.65
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
PE590.00
26.95 1.00 3.85% 562.40
Previous Close 25.95
Open 25.50
High 29.40
Low 22.35
Vol 27,59,840
Open Interest (OI) 3,59,094
Change in OI 1,20,315
Bid Price 26.35
Offer Price 26.95
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
PE560.00
12.55 0.40 3.29% 576.80
Previous Close 12.15
Open 10.70
High 13.60
Low 9.90
Vol 46,92,280
Open Interest (OI) 19,69,460
Change in OI 1,99,900
Bid Price 12.50
Offer Price 12.70
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
PE570.00
16.35 0.50 3.15% 573.00
Previous Close 15.85
Open 15.25
High 18.00
Low 13.30
Vol 40,03,710
Open Interest (OI) 12,36,470
Change in OI 2,48,036
Bid Price 15.60
Offer Price 16.45
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
PE600.00
32.65 0.85 2.67% 556.70
Previous Close 31.80
Open 32.00
High 35.40
Low 27.60
Vol 15,06,710
Open Interest (OI) 5,97,873
Change in OI 2,49,885
Bid Price 32.30
Offer Price 32.90
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
PE580.00
20.95 0.50 2.44% 568.40
Previous Close 20.45
Open 15.00
High 23.45
Low 15.00
Vol 50,92,100
Open Interest (OI) 14,93,760
Change in OI 4,88,670
Bid Price 20.90
Offer Price 21.25
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
PE540.00
6.65 0.15 2.31% 582.70
Previous Close 6.50
Open 6.05
High 7.10
Low 4.95
Vol 26,72,840
Open Interest (OI) 12,93,850
Change in OI 2,20,270
Bid Price 6.30
Offer Price 6.60
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
PE530.00
4.70 0.05 1.08% 584.65
Previous Close 4.65
Open 3.95
High 4.90
Low 3.30
Vol 19,30,590
Open Interest (OI) 16,28,880
Change in OI 1,31,420
Bid Price 4.60
Offer Price 4.90
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
PE610.00
38.20 0.35 0.92% 551.15
Previous Close 37.85
Open 34.00
High 38.25
Low 34.00
Vol 57,381
Open Interest (OI) 42,573
Change in OI 16,659
Bid Price 38.50
Offer Price 39.70
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
PE620.00
45.30 0.35 0.78% 544.05
Previous Close 44.95
Open 46.85
High 47.30
Low 39.85
Vol 66,636
Open Interest (OI) 44,424
Change in OI 24,063
Bid Price 45.10
Offer Price 49.80
Bid Quantity 1,851
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
CE450.00
120.00 0.00 0.00% 469.35
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 125.30
Offer Price 162.75
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
PE450.00
0.45 0.00 0.00% 588.90
Previous Close 0.45
Open 0.40
High 0.45
Low 0.25
Vol 1,09,209
Open Interest (OI) 3,81,306
Change in OI -22,212
Bid Price 0.35
Offer Price 0.75
Bid Quantity 1,851
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
PE410.00
1.00 0.00 0.00% 588.35
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 1.70
Bid Quantity 5,553
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
PE660.00
97.80 0.00 0.00% 491.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,851
Change in OI 0
Bid Price 59.20
Offer Price 88.75
Bid Quantity 5,553
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
PE670.00
94.00 0.00 0.00% 495.35
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 71.00
Offer Price 93.90
Bid Quantity 5,553
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
PE640.00
41.30 0.00 0.00% 548.05
Previous Close 41.30
Open 62.05
High 63.00
Low 41.30
Vol 11,106
Open Interest (OI) 9,255
Change in OI 3,702
Bid Price 40.60
Offer Price 62.15
Bid Quantity 5,553
Offer Quantity 18,510
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
PE630.00
50.45 0.00 0.00% 538.90
Previous Close 50.45
Open 50.45
High 50.45
Low 50.45
Vol 3,702
Open Interest (OI) 1,851
Change in OI 0
Bid Price 45.45
Offer Price 53.80
Bid Quantity 5,553
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
PE440.00
0.20 0.00 0.00% 589.15
Previous Close 0.20
Open 0.30
High 0.40
Low 0.20
Vol 12,957
Open Interest (OI) 9,255
Change in OI 0
Bid Price 0.25
Offer Price 0.40
Bid Quantity 11,106
Offer Quantity 12,957
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
PE680.00
115.20 0.00 0.00% 474.15
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 76.35
Offer Price 106.55
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
CE460.00
108.45 0.00 0.00% 480.90
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 115.25
Offer Price 151.95
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
PE460.00
0.40 0.00 0.00% 588.95
Previous Close 0.40
Open 0.40
High 0.45
Low 0.40
Vol 9,255
Open Interest (OI) 1,81,398
Change in OI -7,404
Bid Price 0.35
Offer Price 0.45
Bid Quantity 22,212
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
CE520.00
79.20 0.00 0.00% 510.15
Previous Close 79.20
Open 67.85
High 79.20
Low 66.45
Vol 5,553
Open Interest (OI) 22,212
Change in OI 1,851
Bid Price 61.45
Offer Price 74.05
Bid Quantity 11,106
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
PE470.00
0.45 0.00 0.00% 588.90
Previous Close 0.45
Open 0.45
High 0.45
Low 0.45
Vol 3,702
Open Interest (OI) 27,765
Change in OI -3,702
Bid Price 0.45
Offer Price 0.60
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
PE310.00
0.05 0.00 0.00% 589.30
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 0.00
Offer Price 1.50
Bid Quantity 0
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
PE340.00
0.50 0.00 0.00% 588.85
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 0.00
Offer Price 0.45
Bid Quantity 0
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
PE400.00
0.35 0.00 0.00% 589.00
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 0.10
Offer Price 0.30
Bid Quantity 14,808
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
CE500.00
92.50 0.00 0.00% 496.85
Previous Close 92.50
Open 87.50
High 98.95
Low 84.50
Vol 1,51,782
Open Interest (OI) 1,62,888
Change in OI -37,020
Bid Price 89.55
Offer Price 93.80
Bid Quantity 7,404
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
CE360.00
216.00 0.00 0.00% 373.35
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 201.30
Offer Price 261.90
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
PE420.00
0.60 0.00 0.00% 588.75
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 0.10
Offer Price 0.45
Bid Quantity 16,659
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
PE650.00
64.00 0.00 0.00% 525.35
Previous Close 64.00
Open 62.30
High 64.35
Low 62.00
Vol 18,510
Open Interest (OI) 12,957
Change in OI 0
Bid Price 58.75
Offer Price 76.25
Bid Quantity 5,553
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
CE530.00
66.25 0.00 0.00% 523.10
Previous Close 66.25
Open 58.00
High 70.00
Low 58.00
Vol 61,083
Open Interest (OI) 35,169
Change in OI -1,851
Bid Price 63.30
Offer Price 66.15
Bid Quantity 1,851
Offer Quantity 11,106
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
PE480.00
0.80 0.00 0.00% 588.55
Previous Close 0.80
Open 0.65
High 0.80
Low 0.60
Vol 98,103
Open Interest (OI) 4,64,601
Change in OI -25,914
Bid Price 0.75
Offer Price 0.90
Bid Quantity 1,851
Offer Quantity 12,957
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
CE540.00
56.70 -0.25 -0.44% 532.65
Previous Close 56.95
Open 53.00
High 62.50
Low 49.95
Vol 2,11,014
Open Interest (OI) 1,09,209
Change in OI -90,699
Bid Price 54.55
Offer Price 57.05
Bid Quantity 20,361
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
CE550.00
50.15 -0.40 -0.79% 539.20
Previous Close 50.55
Open 44.25
High 55.15
Low 41.25
Vol 5,12,727
Open Interest (OI) 5,64,555
Change in OI -38,871
Bid Price 48.85
Offer Price 50.20
Bid Quantity 3,702
Offer Quantity 12,957
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
CE580.00
31.75 -0.40 -1.24% 557.60
Previous Close 32.15
Open 23.25
High 35.70
Low 23.25
Vol 81,57,360
Open Interest (OI) 28,93,110
Change in OI -7,64,470
Bid Price 31.40
Offer Price 31.75
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
CE590.00
27.20 -0.35 -1.27% 562.15
Previous Close 27.55
Open 23.00
High 30.60
Low 20.20
Vol 1,09,11,600
Open Interest (OI) 16,10,370
Change in OI 2,66,540
Bid Price 27.00
Offer Price 27.20
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
CE620.00
16.20 -0.25 -1.52% 573.15
Previous Close 16.45
Open 11.95
High 18.65
Low 10.55
Vol 1,55,70,600
Open Interest (OI) 28,02,410
Change in OI 4,97,910
Bid Price 16.00
Offer Price 16.25
Bid Quantity 3,702
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
CE610.00
19.50 -0.30 -1.52% 569.85
Previous Close 19.80
Open 14.00
High 22.20
Low 13.40
Vol 86,09,000
Open Interest (OI) 15,30,780
Change in OI 3,14,670
Bid Price 19.20
Offer Price 19.60
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
CE570.00
36.30 -0.60 -1.63% 553.05
Previous Close 36.90
Open 31.55
High 41.30
Low 29.00
Vol 13,41,980
Open Interest (OI) 10,56,920
Change in OI -62,940
Bid Price 35.55
Offer Price 37.25
Bid Quantity 1,851
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
CE640.00
11.10 -0.25 -2.20% 578.25
Previous Close 11.35
Open 6.55
High 13.35
Low 6.15
Vol 81,20,340
Open Interest (OI) 13,45,680
Change in OI 5,90,472
Bid Price 10.85
Offer Price 11.00
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
CE700.00
4.25 -0.10 -2.30% 585.10
Previous Close 4.35
Open 1.85
High 5.40
Low 1.45
Vol 90,45,840
Open Interest (OI) 24,50,720
Change in OI 7,29,290
Bid Price 4.20
Offer Price 4.25
Bid Quantity 5,553
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
CE600.00
22.95 -0.60 -2.55% 566.40
Previous Close 23.55
Open 18.85
High 26.15
Low 16.40
Vol 4,10,70,000
Open Interest (OI) 72,15,200
Change in OI 13,12,360
Bid Price 22.95
Offer Price 23.00
Bid Quantity 5,553
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
CE560.00
42.60 -1.25 -2.85% 546.75
Previous Close 43.85
Open 36.95
High 48.20
Low 34.15
Vol 17,39,940
Open Interest (OI) 11,64,280
Change in OI 70,340
Bid Price 42.45
Offer Price 42.95
Bid Quantity 11,106
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
CE630.00
13.20 -0.40 -2.94% 576.15
Previous Close 13.60
Open 8.35
High 15.80
Low 7.90
Vol 83,42,460
Open Interest (OI) 17,17,730
Change in OI 4,44,240
Bid Price 13.15
Offer Price 13.25
Bid Quantity 1,851
Offer Quantity 18,510
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
PE500.00
1.65 -0.05 -2.94% 587.70
Previous Close 1.70
Open 1.35
High 1.85
Low 1.10
Vol 9,64,371
Open Interest (OI) 13,25,320
Change in OI -66,630
Bid Price 1.60
Offer Price 1.85
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
CE650.00
9.40 -0.30 -3.09% 579.95
Previous Close 9.70
Open 6.00
High 11.50
Low 4.90
Vol 76,37,230
Open Interest (OI) 17,17,730
Change in OI 4,38,690
Bid Price 9.25
Offer Price 9.40
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
CE660.00
7.70 -0.35 -4.35% 581.65
Previous Close 8.05
Open 3.95
High 9.75
Low 3.95
Vol 30,80,060
Open Interest (OI) 5,94,171
Change in OI 1,38,825
Bid Price 7.15
Offer Price 7.80
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
PE490.00
1.05 -0.05 -4.55% 588.30
Previous Close 1.10
Open 0.75
High 1.15
Low 0.75
Vol 31,467
Open Interest (OI) 1,22,166
Change in OI 3,702
Bid Price 1.00
Offer Price 1.10
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
CE680.00
5.60 -0.30 -5.08% 583.75
Previous Close 5.90
Open 2.50
High 7.15
Low 2.50
Vol 22,26,750
Open Interest (OI) 3,77,604
Change in OI 1,01,805
Bid Price 5.40
Offer Price 5.60
Bid Quantity 5,553
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
CE670.00
6.45 -0.35 -5.15% 582.90
Previous Close 6.80
Open 3.25
High 8.30
Low 3.25
Vol 12,01,300
Open Interest (OI) 3,29,478
Change in OI 11,106
Bid Price 6.30
Offer Price 6.65
Bid Quantity 11,106
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
CE690.00
4.65 -0.50 -9.71% 584.70
Previous Close 5.15
Open 2.35
High 6.10
Low 1.95
Vol 12,77,190
Open Interest (OI) 2,49,885
Change in OI -22,212
Bid Price 4.60
Offer Price 4.85
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-08-2020
OPTSTK
PE580.00
34.35 0.45 1.33% 555.00
Previous Close 33.90
Open 31.75
High 34.35
Low 29.65
Vol 24,063
Open Interest (OI) 20,361
Change in OI 1,851
Bid Price 34.00
Offer Price 36.40
Bid Quantity 1,851
Offer Quantity 9,255
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-08-2020
OPTSTK
PE550.00
20.70 0.15 0.73% 568.65
Previous Close 20.55
Open 18.90
High 21.00
Low 17.55
Vol 1,53,633
Open Interest (OI) 2,81,352
Change in OI 88,848
Bid Price 20.90
Offer Price 21.90
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-08-2020
OPTSTK
PE530.00
14.55 0.10 0.69% 574.80
Previous Close 14.45
Open 12.85
High 14.55
Low 12.35
Vol 35,169
Open Interest (OI) 1,29,570
Change in OI 12,957
Bid Price 13.75
Offer Price 14.80
Bid Quantity 5,553
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-08-2020
OPTSTK
CE590.00
41.80 0.05 0.12% 547.55
Previous Close 41.75
Open 34.85
High 44.20
Low 33.75
Vol 75,891
Open Interest (OI) 35,169
Change in OI 27,765
Bid Price 40.20
Offer Price 41.80
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-08-2020
OPTSTK
PE450.00
1.50 0.00 0.00% 587.85
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 2.00
Offer Price 2.50
Bid Quantity 37,020
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-08-2020
OPTSTK
CE520.00
73.00 0.00 0.00% 516.35
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 79.45
Offer Price 87.00
Bid Quantity 18,510
Offer Quantity 18,510
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-08-2020
OPTSTK
PE520.00
11.85 0.00 0.00% 577.50
Previous Close 11.85
Open 10.20
High 11.85
Low 9.50
Vol 27,765
Open Interest (OI) 1,31,421
Change in OI 14,808
Bid Price 10.70
Offer Price 11.85
Bid Quantity 5,553
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-08-2020
OPTSTK
CE660.00
10.50 0.00 0.00% 578.85
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 13.95
Offer Price 23.45
Bid Quantity 18,510
Offer Quantity 18,510
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-08-2020
OPTSTK
CE540.00
74.00 0.00 0.00% 515.35
Previous Close 74.00
Open 74.00
High 74.00
Low 74.00
Vol 1,851
Open Interest (OI) 3,702
Change in OI 0
Bid Price 64.50
Offer Price 70.10
Bid Quantity 18,510
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-08-2020
OPTSTK
PE540.00
22.50 0.00 0.00% 566.85
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 17.35
Offer Price 17.90
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-08-2020
OPTSTK
CE560.00
57.40 0.00 0.00% 531.95
Previous Close 57.40
Open 52.00
High 60.50
Low 47.70
Vol 14,808
Open Interest (OI) 25,914
Change in OI 0
Bid Price 55.60
Offer Price 56.95
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-08-2020
OPTSTK
PE560.00
24.95 0.00 0.00% 564.40
Previous Close 24.95
Open 23.00
High 25.90
Low 21.80
Vol 29,616
Open Interest (OI) 66,636
Change in OI 1,851
Bid Price 25.05
Offer Price 25.85
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-08-2020
OPTSTK
PE590.00
39.90 0.00 0.00% 549.45
Previous Close 39.90
Open 39.90
High 39.90
Low 39.90
Vol 1,851
Open Interest (OI) 3,702
Change in OI 0
Bid Price 38.85
Offer Price 41.60
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-08-2020
OPTSTK
PE610.00
51.20 0.00 0.00% 538.15
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 49.80
Offer Price 53.40
Bid Quantity 18,510
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-08-2020
OPTSTK
PE400.00
1.05 0.00 0.00% 588.30
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 0.00
Offer Price 1.95
Bid Quantity 0
Offer Quantity 14,808
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-08-2020
OPTSTK
CE570.00
49.75 0.00 0.00% 539.60
Previous Close 49.75
Open 49.75
High 49.75
Low 49.75
Vol 1,851
Open Interest (OI) 29,616
Change in OI 1,851
Bid Price 49.90
Offer Price 51.65
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-08-2020
OPTSTK
PE570.00
28.90 0.00 0.00% 560.45
Previous Close 28.90
Open 26.35
High 28.90
Low 26.00
Vol 11,106
Open Interest (OI) 9,255
Change in OI 7,404
Bid Price 28.30
Offer Price 30.15
Bid Quantity 18,510
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-08-2020
OPTSTK
CE500.00
78.00 0.00 0.00% 511.35
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 94.95
Offer Price 103.00
Bid Quantity 18,510
Offer Quantity 18,510
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-08-2020
OPTSTK
PE500.00
6.45 0.00 0.00% 582.90
Previous Close 6.45
Open 5.55
High 7.50
Low 5.55
Vol 48,126
Open Interest (OI) 40,722
Change in OI 16,659
Bid Price 6.90
Offer Price 7.75
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-08-2020
OPTSTK
CE630.00
24.50 0.00 0.00% 564.85
Previous Close 24.50
Open 23.40
High 27.90
Low 23.40
Vol 9,255
Open Interest (OI) 5,553
Change in OI 0
Bid Price 24.45
Offer Price 27.40
Bid Quantity 11,106
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-08-2020
OPTSTK
CE530.00
66.00 0.00 0.00% 523.35
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 71.15
Offer Price 77.00
Bid Quantity 18,510
Offer Quantity 7,404
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-08-2020
OPTSTK
PE600.00
42.50 0.00 0.00% 546.85
Previous Close 42.50
Open 45.50
High 45.50
Low 41.50
Vol 7,404
Open Interest (OI) 11,106
Change in OI 3,702
Bid Price 40.60
Offer Price 48.60
Bid Quantity 18,510
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-08-2020
OPTSTK
CE550.00
65.55 0.00 0.00% 523.80
Previous Close 65.55
Open 67.00
High 67.00
Low 65.55
Vol 3,702
Open Interest (OI) 9,255
Change in OI 0
Bid Price 58.55
Offer Price 63.75
Bid Quantity 18,510
Offer Quantity 9,255
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-08-2020
OPTSTK
CE510.00
83.05 0.00 0.00% 506.30
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 84.95
Offer Price 95.10
Bid Quantity 18,510
Offer Quantity 18,510
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-08-2020
OPTSTK
PE510.00
7.85 0.00 0.00% 581.50
Previous Close 7.85
Open 6.80
High 8.15
Low 6.80
Vol 7,404
Open Interest (OI) 1,33,272
Change in OI 3,702
Bid Price 8.30
Offer Price 10.85
Bid Quantity 5,553
Offer Quantity 12,957
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-08-2020
OPTSTK
PE350.00
3.00 0.00 0.00% 586.35
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
27-08-2020
OPTSTK
CE610.00
33.55 -0.20 -0.59% 555.80
Previous Close 33.75
Open 26.25
High 35.85
Low 25.40
Vol 1,07,358
Open Interest (OI) 72,189
Change in OI -1,851
Bid Price 32.30
Offer Price 33.50
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-08-2020
OPTSTK
CE600.00
37.00 -0.30 -0.80% 552.35
Previous Close 37.30
Open 29.20
High 40.00
Low 29.05
Vol 4,29,432
Open Interest (OI) 3,35,031
Change in OI 37,020
Bid Price 36.15
Offer Price 37.65
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-08-2020
OPTSTK
CE580.00
46.25 -0.50 -1.07% 543.10
Previous Close 46.75
Open 42.65
High 49.55
Low 38.50
Vol 85,146
Open Interest (OI) 49,977
Change in OI 1,851
Bid Price 45.00
Offer Price 46.30
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-08-2020
OPTSTK
CE620.00
29.30 -0.40 -1.35% 560.05
Previous Close 29.70
Open 23.20
High 31.50
Low 21.65
Vol 1,22,166
Open Interest (OI) 90,699
Change in OI 25,914
Bid Price 28.30
Offer Price 29.45
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-08-2020
OPTSTK
CE700.00
11.00 -0.25 -2.22% 578.35
Previous Close 11.25
Open 6.00
High 12.70
Low 6.00
Vol 90,699
Open Interest (OI) 70,338
Change in OI 37,020
Bid Price 10.50
Offer Price 11.90
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-08-2020
OPTSTK
CE650.00
20.15 -1.05 -4.95% 569.20
Previous Close 21.20
Open 16.00
High 21.65
Low 14.75
Vol 59,232
Open Interest (OI) 31,467
Change in OI 7,404
Bid Price 20.15
Offer Price 21.45
Bid Quantity 5,553
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE580.00
45.00 0.00 0.00% 544.35
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 15.05
Offer Price 55.50
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE610.00
37.00 0.00 0.00% 552.35
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 23.00
Offer Price 0.00
Bid Quantity 1,851
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE570.00
45.00 0.00 0.00% 544.35
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 29.00
Offer Price 0.00
Bid Quantity 1,851
Offer Quantity 0

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