Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
451.85
Change Change %
18.50 4.27%

Updated:28 Oct, 2020, 15:59 PM IST

BSE
451.45
Change Change %
18.45 4.26%

Updated:28 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE390.00
90.00 46.00 104.55% 361.85
Previous Close 44.00
Open 60.00
High 90.00
Low 60.00
Vol 9,255
Open Interest (OI) 33,318
Change in OI -3,702
Bid Price 55.55
Offer Price 63.90
Bid Quantity 7,404
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE700.00
0.10 0.05 100.00% 451.75
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 14,808
Open Interest (OI) 33,318
Change in OI -5,553
Bid Price 0.05
Offer Price 0.15
Bid Quantity 9,255
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE430.00
17.90 7.00 64.22% 433.95
Previous Close 10.90
Open 16.05
High 56.80
Low 15.00
Vol 41,40,690
Open Interest (OI) 9,19,947
Change in OI -15,14,113
Bid Price 18.15
Offer Price 18.85
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE420.00
28.00 10.60 60.92% 423.85
Previous Close 17.40
Open 23.00
High 67.00
Low 23.00
Vol 11,92,040
Open Interest (OI) 4,47,942
Change in OI -5,03,472
Bid Price 27.75
Offer Price 28.85
Bid Quantity 14,808
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE410.00
39.80 14.40 56.69% 412.05
Previous Close 25.40
Open 35.00
High 76.35
Low 35.00
Vol 5,01,621
Open Interest (OI) 2,23,971
Change in OI -1,38,825
Bid Price 37.55
Offer Price 38.40
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE370.00
99.15 35.00 54.56% 352.70
Previous Close 64.15
Open 99.15
High 99.15
Low 99.15
Vol 1,851
Open Interest (OI) 22,212
Change in OI 0
Bid Price 74.90
Offer Price 85.30
Bid Quantity 11,106
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE380.00
73.00 22.90 45.71% 378.85
Previous Close 50.10
Open 74.00
High 77.40
Low 73.00
Vol 11,106
Open Interest (OI) 49,977
Change in OI 0
Bid Price 66.00
Offer Price 69.45
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE400.00
49.45 14.60 41.89% 402.40
Previous Close 34.85
Open 45.00
High 86.30
Low 39.35
Vol 4,36,836
Open Interest (OI) 2,99,862
Change in OI -1,61,037
Bid Price 47.10
Offer Price 54.40
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
9.65 2.55 35.92% 442.20
Previous Close 7.10
Open 9.20
High 47.25
Low 9.15
Vol 84,79,430
Open Interest (OI) 11,36,510
Change in OI -28,15,370
Bid Price 9.25
Offer Price 10.45
Bid Quantity 1,851
Offer Quantity 16,659
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE360.00
92.00 21.90 31.24% 359.85
Previous Close 70.10
Open 116.55
High 116.55
Low 92.00
Vol 3,702
Open Interest (OI) 12,957
Change in OI -1,851
Bid Price 79.90
Offer Price 100.65
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE520.00
0.30 0.05 20.00% 451.55
Previous Close 0.25
Open 0.80
High 2.55
Low 0.15
Vol 82,55,460
Open Interest (OI) 14,78,950
Change in OI 6,01,576
Bid Price 0.25
Offer Price 0.30
Bid Quantity 55,530
Offer Quantity 11,106
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE690.00
0.05 0.00 0.00% 451.80
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 0.00
Offer Price 0.45
Bid Quantity 0
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE570.00
0.10 0.00 0.00% 451.75
Previous Close 0.10
Open 0.70
High 0.70
Low 0.10
Vol 1,12,911
Open Interest (OI) 59,232
Change in OI -3,702
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,851
Offer Quantity 7,404
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE630.00
0.10 0.00 0.00% 451.75
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 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 14,808
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE620.00
0.10 0.00 0.00% 451.75
Previous Close 0.10
Open 0.20
High 0.20
Low 0.10
Vol 3,702
Open Interest (OI) 18,510
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE680.00
1.00 0.00 0.00% 450.85
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 0.05
Offer Price 0.15
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% 376.65
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 110.00
Offer Price 132.95
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE330.00
0.05 0.00 0.00% 451.80
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 9,255
Open Interest (OI) 81,444
Change in OI -9,255
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE320.00
82.15 0.00 0.00% 369.70
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 118.65
Offer Price 144.10
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE320.00
0.05 0.00 0.00% 451.80
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 25,914
Open Interest (OI) 83,295
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 18,510
Offer Quantity 18,510
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE590.00
162.00 0.00 0.00% 289.85
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 124.05
Offer Price 152.10
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE310.00
0.50 0.00 0.00% 451.35
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 0.05
Bid Quantity 0
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE340.00
65.00 0.00 0.00% 386.85
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 101.15
Offer Price 121.45
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE610.00
0.05 0.00 0.00% 451.80
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,851
Open Interest (OI) 11,106
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 44,424
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE650.00
248.00 0.00 0.00% 203.85
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 167.70
Offer Price 220.15
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE530.00
0.15 0.00 0.00% 451.70
Previous Close 0.15
Open 1.30
High 1.75
Low 0.05
Vol 25,85,850
Open Interest (OI) 5,29,386
Change in OI 2,33,226
Bid Price 0.15
Offer Price 0.25
Bid Quantity 31,467
Offer Quantity 11,106
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE600.00
0.10 0.00 0.00% 451.75
Previous Close 0.10
Open 0.20
High 0.30
Low 0.05
Vol 3,62,796
Open Interest (OI) 4,25,730
Change in OI -1,53,633
Bid Price 0.05
Offer Price 0.10
Bid Quantity 86,997
Offer Quantity 35,169
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE700.00
270.00 0.00 0.00% 181.85
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 216.95
Offer Price 276.85
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
70.00 0.00 0.00% 381.85
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 89.55
Offer Price 111.95
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE600.00
150.00 -20.00 -11.76% 301.85
Previous Close 170.00
Open 150.00
High 160.00
Low 118.00
Vol 27,765
Open Interest (OI) 25,914
Change in OI -18,510
Bid Price 150.05
Offer Price 160.45
Bid Quantity 7,404
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE450.00
3.85 -0.55 -12.50% 448.00
Previous Close 4.40
Open 7.25
High 37.60
Low 3.85
Vol 1,96,29,900
Open Interest (OI) 13,62,340
Change in OI -34,65,070
Bid Price 3.80
Offer Price 4.00
Bid Quantity 7,404
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE580.00
126.10 -18.90 -13.03% 325.75
Previous Close 145.00
Open 112.00
High 132.00
Low 109.70
Vol 12,957
Open Interest (OI) 33,318
Change in OI 0
Bid Price 124.55
Offer Price 140.85
Bid Quantity 7,404
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE550.00
97.80 -19.70 -16.77% 354.05
Previous Close 117.50
Open 78.15
High 100.85
Low 68.00
Vol 79,593
Open Interest (OI) 1,99,908
Change in OI -25,914
Bid Price 101.05
Offer Price 109.25
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
86.30 -17.50 -16.86% 365.55
Previous Close 103.80
Open 82.00
High 93.30
Low 55.00
Vol 70,338
Open Interest (OI) 99,954
Change in OI -25,914
Bid Price 82.10
Offer Price 93.05
Bid Quantity 42,573
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE520.00
72.00 -16.60 -18.74% 379.85
Previous Close 88.60
Open 74.10
High 74.10
Low 37.40
Vol 2,01,759
Open Interest (OI) 1,33,272
Change in OI -1,33,272
Bid Price 71.95
Offer Price 73.50
Bid Quantity 5,553
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE530.00
79.00 -20.75 -20.80% 372.85
Previous Close 99.75
Open 73.00
High 79.00
Low 44.50
Vol 1,01,805
Open Interest (OI) 98,103
Change in OI -44,424
Bid Price 80.00
Offer Price 87.15
Bid Quantity 1,851
Offer Quantity 11,106
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE500.00
51.25 -14.95 -22.58% 400.60
Previous Close 66.20
Open 50.20
High 53.45
Low 18.65
Vol 11,29,110
Open Interest (OI) 5,90,469
Change in OI -2,48,034
Bid Price 51.95
Offer Price 52.85
Bid Quantity 5,553
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE460.00
1.95 -0.65 -25.00% 449.90
Previous Close 2.60
Open 3.25
High 28.55
Low 1.75
Vol 3,23,20,300
Open Interest (OI) 21,58,270
Change in OI -8,75,520
Bid Price 1.80
Offer Price 1.95
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE510.00
56.00 -19.00 -25.33% 395.85
Previous Close 75.00
Open 52.25
High 60.10
Low 29.55
Vol 61,083
Open Interest (OI) 49,977
Change in OI -42,573
Bid Price 61.95
Offer Price 69.30
Bid Quantity 3,702
Offer Quantity 9,255
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE570.00
105.70 -36.30 -25.56% 346.15
Previous Close 142.00
Open 107.00
High 107.00
Low 100.00
Vol 16,659
Open Interest (OI) 5,553
Change in OI 0
Bid Price 105.80
Offer Price 131.20
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE470.00
1.15 -0.40 -25.81% 450.70
Previous Close 1.55
Open 3.00
High 20.00
Low 1.05
Vol 3,47,50,700
Open Interest (OI) 25,00,700
Change in OI 6,83,020
Bid Price 1.10
Offer Price 1.15
Bid Quantity 5,553
Offer Quantity 22,212
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE560.00
95.35 -37.25 -28.09% 356.50
Previous Close 132.60
Open 100.00
High 100.00
Low 82.00
Vol 20,361
Open Interest (OI) 16,659
Change in OI -9,255
Bid Price 90.45
Offer Price 119.95
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE480.00
33.00 -13.00 -28.26% 418.85
Previous Close 46.00
Open 39.25
High 39.25
Low 6.50
Vol 41,31,430
Open Interest (OI) 3,85,008
Change in OI -1,64,739
Bid Price 32.40
Offer Price 36.55
Bid Quantity 3,702
Offer Quantity 9,255
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE480.00
0.75 -0.35 -31.82% 451.10
Previous Close 1.10
Open 1.90
High 13.75
Low 0.70
Vol 3,98,03,900
Open Interest (OI) 31,41,150
Change in OI 8,10,740
Bid Price 0.70
Offer Price 0.80
Bid Quantity 24,063
Offer Quantity 7,404
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE490.00
38.75 -18.35 -32.14% 413.10
Previous Close 57.10
Open 35.40
High 42.45
Low 11.55
Vol 4,83,111
Open Interest (OI) 1,20,315
Change in OI 1,851
Bid Price 41.70
Offer Price 44.50
Bid Quantity 1,851
Offer Quantity 9,255
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE490.00
0.50 -0.25 -33.33% 451.35
Previous Close 0.75
Open 0.95
High 9.00
Low 0.40
Vol 2,73,98,500
Open Interest (OI) 24,47,020
Change in OI 14,73,394
Bid Price 0.45
Offer Price 0.50
Bid Quantity 7,404
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE470.00
23.30 -13.85 -37.28% 428.55
Previous Close 37.15
Open 21.15
High 25.00
Low 2.65
Vol 90,01,410
Open Interest (OI) 4,33,134
Change in OI 1,62,888
Bid Price 22.80
Offer Price 23.70
Bid Quantity 1,851
Offer Quantity 7,404
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE510.00
0.25 -0.20 -44.44% 451.60
Previous Close 0.45
Open 0.40
High 3.75
Low 0.25
Vol 89,31,080
Open Interest (OI) 7,95,930
Change in OI 1,83,249
Bid Price 0.25
Offer Price 0.40
Bid Quantity 48,126
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE460.00
14.25 -13.80 -49.20% 437.60
Previous Close 28.05
Open 15.05
High 16.30
Low 1.25
Vol 1,83,52,700
Open Interest (OI) 9,92,136
Change in OI 1,61,037
Bid Price 13.55
Offer Price 14.70
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE370.00
0.15 -0.15 -50.00% 451.70
Previous Close 0.30
Open 0.25
High 0.25
Low 0.05
Vol 3,86,859
Open Interest (OI) 2,07,312
Change in OI -1,42,527
Bid Price 0.05
Offer Price 0.30
Bid Quantity 11,106
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE590.00
0.10 -0.10 -50.00% 451.75
Previous Close 0.20
Open 0.15
High 0.15
Low 0.05
Vol 9,255
Open Interest (OI) 11,106
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE340.00
0.05 -0.05 -50.00% 451.80
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 40,722
Open Interest (OI) 1,01,805
Change in OI -37,020
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 48,126
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE500.00
0.30 -0.30 -50.00% 451.55
Previous Close 0.60
Open 0.50
High 6.00
Low 0.30
Vol 3,64,09,200
Open Interest (OI) 36,64,980
Change in OI -7,08,930
Bid Price 0.30
Offer Price 0.35
Bid Quantity 85,146
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE360.00
0.10 -0.10 -50.00% 451.75
Previous Close 0.20
Open 0.30
High 0.30
Low 0.05
Vol 2,14,716
Open Interest (OI) 2,11,014
Change in OI -1,07,358
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE390.00
0.20 -0.35 -63.64% 451.65
Previous Close 0.55
Open 0.30
High 0.40
Low 0.05
Vol 8,69,970
Open Interest (OI) 4,01,667
Change in OI -1,68,441
Bid Price 0.15
Offer Price 0.20
Bid Quantity 16,659
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE540.00
0.05 -0.10 -66.67% 451.80
Previous Close 0.15
Open 0.25
High 1.10
Low 0.05
Vol 28,57,940
Open Interest (OI) 10,77,280
Change in OI 8,21,842
Bid Price 0.05
Offer Price 0.10
Bid Quantity 37,020
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE580.00
0.05 -0.10 -66.67% 451.80
Previous Close 0.15
Open 0.35
High 0.35
Low 0.05
Vol 98,103
Open Interest (OI) 74,040
Change in OI -24,063
Bid Price 0.05
Offer Price 0.10
Bid Quantity 7,404
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE650.00
0.05 -0.10 -66.67% 451.80
Previous Close 0.15
Open 0.15
High 0.25
Low 0.05
Vol 40,722
Open Interest (OI) 83,295
Change in OI -11,106
Bid Price 0.05
Offer Price 0.10
Bid Quantity 22,212
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE550.00
0.05 -0.10 -66.67% 451.80
Previous Close 0.15
Open 0.20
High 0.80
Low 0.05
Vol 14,47,480
Open Interest (OI) 11,18,000
Change in OI 79,590
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,57,335
Offer Quantity 20,361
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE450.00
5.85 -14.20 -70.82% 446.00
Previous Close 20.05
Open 9.25
High 9.25
Low 0.55
Vol 2,55,12,300
Open Interest (OI) 10,77,280
Change in OI -1,90,660
Bid Price 5.60
Offer Price 6.50
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE380.00
0.10 -0.25 -71.43% 451.75
Previous Close 0.35
Open 0.30
High 0.70
Low 0.05
Vol 4,03,518
Open Interest (OI) 7,32,996
Change in OI -1,14,762
Bid Price 0.05
Offer Price 0.15
Bid Quantity 59,232
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE660.00
0.05 -0.15 -75.00% 451.80
Previous Close 0.20
Open 0.05
High 0.05
Low 0.05
Vol 3,702
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE400.00
0.20 -0.70 -77.78% 451.65
Previous Close 0.90
Open 0.45
High 0.70
Low 0.05
Vol 27,80,200
Open Interest (OI) 14,27,120
Change in OI -4,36,840
Bid Price 0.15
Offer Price 0.25
Bid Quantity 5,553
Offer Quantity 37,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE560.00
0.05 -0.20 -80.00% 451.80
Previous Close 0.25
Open 0.10
High 0.65
Low 0.05
Vol 3,66,498
Open Interest (OI) 1,83,249
Change in OI 3,702
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE350.00
0.05 -0.20 -80.00% 451.80
Previous Close 0.25
Open 0.10
High 0.20
Low 0.05
Vol 1,75,845
Open Interest (OI) 2,57,289
Change in OI -72,189
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,851
Offer Quantity 14,808
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE420.00
0.65 -2.80 -81.16% 451.20
Previous Close 3.45
Open 2.50
High 2.50
Low 0.15
Vol 65,72,900
Open Interest (OI) 10,45,820
Change in OI -8,75,520
Bid Price 0.55
Offer Price 0.75
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE440.00
1.85 -10.95 -85.55% 450.00
Previous Close 12.80
Open 4.00
High 4.20
Low 0.30
Vol 2,09,58,900
Open Interest (OI) 9,44,010
Change in OI 1,51,782
Bid Price 1.65
Offer Price 2.20
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE430.00
0.90 -5.95 -86.86% 450.95
Previous Close 6.85
Open 5.00
High 5.00
Low 0.20
Vol 1,34,93,800
Open Interest (OI) 10,47,670
Change in OI -7,05,230
Bid Price 0.90
Offer Price 1.00
Bid Quantity 1,851
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE410.00
0.20 -1.50 -88.24% 451.65
Previous Close 1.70
Open 0.45
High 0.85
Low 0.10
Vol 29,54,200
Open Interest (OI) 5,90,469
Change in OI -4,29,431
Bid Price 0.20
Offer Price 0.35
Bid Quantity 3,702
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE580.00
2.00 1.30 185.71% 449.85
Previous Close 0.70
Open 3.50
High 7.50
Low 2.00
Vol 2,83,203
Open Interest (OI) 1,12,911
Change in OI 0
Bid Price 1.50
Offer Price 2.10
Bid Quantity 1,851
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE390.00
98.20 47.20 92.55% 353.65
Previous Close 51.00
Open 64.00
High 100.00
Low 64.00
Vol 18,510
Open Interest (OI) 3,702
Change in OI -11,106
Bid Price 58.05
Offer Price 80.00
Bid Quantity 9,255
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE530.00
4.70 1.95 70.91% 447.15
Previous Close 2.75
Open 4.95
High 15.65
Low 4.05
Vol 24,43,320
Open Interest (OI) 4,88,664
Change in OI 4,72,005
Bid Price 4.60
Offer Price 5.00
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE520.00
5.70 2.20 62.86% 446.15
Previous Close 3.50
Open 4.00
High 18.40
Low 4.00
Vol 70,41,200
Open Interest (OI) 12,97,550
Change in OI 11,77,235
Bid Price 5.60
Offer Price 5.80
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE560.00
2.70 1.00 58.82% 449.15
Previous Close 1.70
Open 2.90
High 10.25
Low 2.40
Vol 12,25,360
Open Interest (OI) 3,44,286
Change in OI 0
Bid Price 2.50
Offer Price 2.80
Bid Quantity 5,553
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE600.00
1.50 0.55 57.89% 450.35
Previous Close 0.95
Open 1.00
High 5.50
Low 1.00
Vol 28,82,010
Open Interest (OI) 13,75,290
Change in OI 8,71,818
Bid Price 1.50
Offer Price 1.60
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
3.85 1.40 57.14% 448.00
Previous Close 2.45
Open 3.50
High 13.60
Low 3.50
Vol 34,96,540
Open Interest (OI) 6,53,403
Change in OI 6,34,893
Bid Price 3.75
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
CE500.00
8.80 3.20 57.14% 443.05
Previous Close 5.60
Open 7.05
High 24.00
Low 6.25
Vol 2,53,82,800
Open Interest (OI) 49,92,150
Change in OI 34,24,350
Bid Price 8.85
Offer Price 8.95
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
10.80 3.75 53.19% 441.05
Previous Close 7.05
Open 10.85
High 27.85
Low 9.30
Vol 55,77,060
Open Interest (OI) 7,84,824
Change in OI 6,27,489
Bid Price 10.55
Offer Price 10.80
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
13.15 4.55 52.91% 438.70
Previous Close 8.60
Open 11.15
High 32.60
Low 10.70
Vol 1,30,97,700
Open Interest (OI) 20,84,230
Change in OI 14,58,592
Bid Price 13.05
Offer Price 13.40
Bid Quantity 3,702
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE470.00
16.55 5.70 52.53% 435.30
Previous Close 10.85
Open 12.85
High 37.75
Low 12.85
Vol 82,61,010
Open Interest (OI) 12,43,870
Change in OI 5,47,894
Bid Price 16.25
Offer Price 16.65
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
7.15 2.35 48.96% 444.70
Previous Close 4.80
Open 7.00
High 21.00
Low 6.25
Vol 27,93,160
Open Interest (OI) 3,66,498
Change in OI 3,40,584
Bid Price 7.00
Offer Price 7.35
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
3.30 1.05 46.67% 448.55
Previous Close 2.25
Open 2.55
High 11.15
Low 2.50
Vol 48,31,110
Open Interest (OI) 14,95,610
Change in OI 12,90,149
Bid Price 3.15
Offer Price 3.30
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
20.10 6.25 45.13% 431.75
Previous Close 13.85
Open 17.05
High 42.95
Low 16.85
Vol 85,99,750
Open Interest (OI) 15,30,780
Change in OI 6,44,151
Bid Price 20.20
Offer Price 20.50
Bid Quantity 1,851
Offer Quantity 12,957
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE450.00
24.20 7.05 41.11% 427.65
Previous Close 17.15
Open 20.15
High 49.10
Low 18.75
Vol 74,96,550
Open Interest (OI) 16,02,970
Change in OI 1,61,040
Bid Price 24.30
Offer Price 24.55
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE440.00
29.40 8.15 38.35% 422.45
Previous Close 21.25
Open 24.40
High 56.00
Low 23.35
Vol 21,00,880
Open Interest (OI) 4,79,409
Change in OI -2,23,971
Bid Price 29.00
Offer Price 32.95
Bid Quantity 1,851
Offer Quantity 16,659
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE430.00
35.50 9.70 37.60% 416.35
Previous Close 25.80
Open 33.70
High 64.60
Low 32.70
Vol 13,25,320
Open Interest (OI) 5,20,131
Change in OI -4,16,475
Bid Price 34.25
Offer Price 35.00
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE420.00
42.35 11.35 36.61% 409.50
Previous Close 31.00
Open 43.00
High 72.20
Low 39.00
Vol 5,18,280
Open Interest (OI) 2,66,544
Change in OI -1,42,527
Bid Price 39.30
Offer Price 43.85
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE570.00
111.50 29.35 35.73% 340.35
Previous Close 82.15
Open 100.50
High 111.50
Low 100.50
Vol 3,702
Open Interest (OI) 3,702
Change in OI 0
Bid Price 104.55
Offer Price 131.20
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE510.00
61.30 15.80 34.73% 390.55
Previous Close 45.50
Open 39.40
High 64.50
Low 36.75
Vol 53,679
Open Interest (OI) 46,275
Change in OI 0
Bid Price 54.60
Offer Price 75.05
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE410.00
51.40 12.70 32.82% 400.45
Previous Close 38.70
Open 45.15
High 77.65
Low 45.15
Vol 1,49,931
Open Interest (OI) 74,040
Change in OI -51,828
Bid Price 45.35
Offer Price 48.95
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
57.95 14.20 32.46% 393.90
Previous Close 43.75
Open 57.35
High 89.80
Low 56.00
Vol 3,25,776
Open Interest (OI) 2,38,779
Change in OI -77,742
Bid Price 53.90
Offer Price 56.20
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE380.00
75.25 16.65 28.41% 376.60
Previous Close 58.60
Open 80.80
High 106.15
Low 74.90
Vol 90,699
Open Interest (OI) 33,318
Change in OI -37,020
Bid Price 64.40
Offer Price 78.35
Bid Quantity 9,255
Offer Quantity 11,106
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE320.00
0.05 0.00 0.00% 451.80
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 0.10
Offer Price 1.00
Bid Quantity 55,530
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE310.00
0.10 0.00 0.00% 451.75
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 0.05
Offer Price 0.00
Bid Quantity 7,404
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE530.00
81.00 -5.25 -6.09% 370.85
Previous Close 86.25
Open 65.40
High 82.55
Low 64.35
Vol 1,05,507
Open Interest (OI) 98,103
Change in OI 88,848
Bid Price 69.55
Offer Price 90.30
Bid Quantity 42,573
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE600.00
146.50 -16.50 -10.12% 305.35
Previous Close 163.00
Open 130.00
High 147.00
Low 115.00
Vol 14,808
Open Interest (OI) 20,361
Change in OI 12,957
Bid Price 128.70
Offer Price 165.30
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
127.00 -19.00 -13.01% 324.85
Previous Close 146.00
Open 112.50
High 130.00
Low 107.65
Vol 12,957
Open Interest (OI) 16,659
Change in OI 0
Bid Price 114.70
Offer Price 141.60
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE520.00
74.65 -12.35 -14.20% 377.20
Previous Close 87.00
Open 57.60
High 76.30
Low 49.00
Vol 2,23,971
Open Interest (OI) 2,07,312
Change in OI 1,53,633
Bid Price 67.40
Offer Price 96.15
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
0.85 -0.15 -15.00% 451.00
Previous Close 1.00
Open 0.50
High 0.85
Low 0.50
Vol 5,553
Open Interest (OI) 11,106
Change in OI 0
Bid Price 0.50
Offer Price 1.00
Bid Quantity 3,702
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE500.00
58.20 -10.70 -15.53% 393.65
Previous Close 68.90
Open 50.05
High 59.80
Low 33.90
Vol 9,21,798
Open Interest (OI) 5,73,810
Change in OI 3,46,137
Bid Price 57.90
Offer Price 59.60
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE540.00
87.55 -16.45 -15.82% 364.30
Previous Close 104.00
Open 64.95
High 90.40
Low 64.95
Vol 46,275
Open Interest (OI) 44,424
Change in OI 35,169
Bid Price 78.65
Offer Price 99.60
Bid Quantity 42,573
Offer Quantity 12,957
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE550.00
97.15 -20.85 -17.67% 354.70
Previous Close 118.00
Open 72.00
High 104.15
Low 72.00
Vol 85,146
Open Interest (OI) 1,29,570
Change in OI 75,891
Bid Price 87.25
Offer Price 111.30
Bid Quantity 42,573
Offer Quantity 11,106
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE460.00
30.70 -6.70 -17.91% 421.15
Previous Close 37.40
Open 24.00
High 32.25
Low 13.20
Vol 43,03,580
Open Interest (OI) 8,60,715
Change in OI 6,86,721
Bid Price 30.15
Offer Price 31.75
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
50.55 -11.05 -17.94% 401.30
Previous Close 61.60
Open 34.95
High 50.55
Low 29.05
Vol 1,55,484
Open Interest (OI) 1,12,911
Change in OI 66,636
Bid Price 47.75
Offer Price 55.30
Bid Quantity 1,851
Offer Quantity 9,255
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE480.00
43.25 -10.30 -19.23% 408.60
Previous Close 53.55
Open 40.00
High 44.05
Low 22.70
Vol 16,71,450
Open Interest (OI) 4,60,899
Change in OI 3,10,968
Bid Price 42.15
Offer Price 45.05
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE470.00
36.20 -8.90 -19.73% 415.65
Previous Close 45.10
Open 32.00
High 38.25
Low 17.50
Vol 30,44,900
Open Interest (OI) 5,83,065
Change in OI 5,31,237
Bid Price 36.40
Offer Price 38.90
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
25.00 -6.40 -20.38% 426.85
Previous Close 31.40
Open 21.05
High 26.25
Low 10.55
Vol 70,46,760
Open Interest (OI) 15,64,100
Change in OI 11,95,751
Bid Price 24.60
Offer Price 25.00
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
19.70 -5.40 -21.51% 432.15
Previous Close 25.10
Open 16.50
High 21.15
Low 8.00
Vol 47,08,940
Open Interest (OI) 8,12,589
Change in OI 5,59,002
Bid Price 17.90
Offer Price 19.70
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
4.65 -1.35 -22.50% 447.20
Previous Close 6.00
Open 3.30
High 5.15
Low 1.80
Vol 11,84,640
Open Interest (OI) 3,31,329
Change in OI -68,487
Bid Price 3.80
Offer Price 4.65
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
6.40 -2.05 -24.26% 445.45
Previous Close 8.45
Open 6.00
High 7.00
Low 2.70
Vol 53,51,240
Open Interest (OI) 12,06,850
Change in OI 2,27,671
Bid Price 6.30
Offer Price 6.45
Bid Quantity 9,255
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE420.00
11.70 -3.85 -24.76% 440.15
Previous Close 15.55
Open 10.70
High 12.90
Low 4.80
Vol 42,85,060
Open Interest (OI) 8,68,119
Change in OI 3,27,627
Bid Price 11.40
Offer Price 11.75
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
15.10 -5.10 -25.25% 436.75
Previous Close 20.20
Open 15.20
High 16.35
Low 6.20
Vol 43,44,300
Open Interest (OI) 8,29,248
Change in OI 2,49,885
Bid Price 14.90
Offer Price 15.45
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
8.65 -2.95 -25.43% 443.20
Previous Close 11.60
Open 7.55
High 9.50
Low 3.60
Vol 22,17,500
Open Interest (OI) 4,66,452
Change in OI 1,53,633
Bid Price 8.35
Offer Price 8.65
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
3.30 -1.20 -26.67% 448.55
Previous Close 4.50
Open 2.55
High 3.85
Low 1.30
Vol 11,34,660
Open Interest (OI) 3,12,819
Change in OI -11,106
Bid Price 3.25
Offer Price 3.35
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
1.70 -0.80 -32.00% 450.15
Previous Close 2.50
Open 1.45
High 2.20
Low 0.80
Vol 2,42,481
Open Interest (OI) 2,46,183
Change in OI -16,659
Bid Price 1.10
Offer Price 1.70
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE340.00
0.80 -0.40 -33.33% 451.05
Previous Close 1.20
Open 0.65
High 1.00
Low 0.50
Vol 40,722
Open Interest (OI) 59,232
Change in OI -9,255
Bid Price 0.70
Offer Price 1.00
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE560.00
99.00 -51.50 -34.22% 352.85
Previous Close 150.50
Open 93.50
High 99.00
Low 88.00
Vol 12,957
Open Interest (OI) 14,808
Change in OI 0
Bid Price 95.95
Offer Price 132.00
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE350.00
1.10 -0.60 -35.29% 450.75
Previous Close 1.70
Open 1.20
High 1.50
Low 0.80
Vol 2,33,226
Open Interest (OI) 2,66,544
Change in OI -1,851
Bid Price 1.15
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
PE370.00
2.25 -1.30 -36.62% 449.60
Previous Close 3.55
Open 1.50
High 2.65
Low 1.00
Vol 1,98,057
Open Interest (OI) 1,42,527
Change in OI -40,722
Bid Price 2.10
Offer Price 2.60
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
2.55 -26.80 -91.31% 449.30
Previous Close 29.35
Open 4.70
High 4.70
Low 2.45
Vol 25,914
Open Interest (OI) 9,255
Change in OI 0
Bid Price 1.75
Offer Price 2.60
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
1.20 -12.85 -91.46% 450.65
Previous Close 14.05
Open 1.90
High 5.95
Low 1.05
Vol 33,318
Open Interest (OI) 22,212
Change in OI 0
Bid Price 1.00
Offer Price 1.20
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 -17.95 -92.29% 450.35
Previous Close 19.45
Open 2.00
High 2.30
Low 1.50
Vol 9,255
Open Interest (OI) 3,702
Change in OI 0
Bid Price 1.15
Offer Price 1.90
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE650.00
0.90 -11.65 -92.83% 450.95
Previous Close 12.55
Open 2.00
High 2.00
Low 0.90
Vol 51,828
Open Interest (OI) 33,318
Change in OI 0
Bid Price 0.80
Offer Price 1.00
Bid Quantity 1,851
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
31-12-2020
OPTSTK
CE450.00
37.50 11.10 42.05% 414.35
Previous Close 26.40
Open 50.00
High 50.00
Low 37.50
Vol 3,702
Open Interest (OI) 7,404
Change in OI 0
Bid Price 30.10
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
9.40 2.40 34.29% 442.45
Previous Close 7.00
Open 8.05
High 17.00
Low 8.05
Vol 33,318
Open Interest (OI) 25,914
Change in OI 11,106
Bid Price 8.60
Offer Price 9.50
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
31.00 3.00 10.71% 420.85
Previous Close 28.00
Open 35.00
High 35.00
Low 31.00
Vol 3,702
Open Interest (OI) 3,702
Change in OI 0
Bid Price 21.55
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
CE500.00
19.80 1.30 7.03% 432.05
Previous Close 18.50
Open 27.55
High 27.55
Low 18.00
Vol 33,318
Open Interest (OI) 16,659
Change in OI 0
Bid Price 13.45
Offer Price 18.30
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
15.00 0.45 3.09% 436.85
Previous Close 14.55
Open 19.00
High 19.00
Low 13.20
Vol 11,106
Open Interest (OI) 3,702
Change in OI 0
Bid Price 11.10
Offer Price 14.50
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% 411.85
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 12.00
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% 435.85
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 12.10
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
CE560.00
4.00 0.00 0.00% 447.85
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 2.60
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
PE350.00
9.00 0.00 0.00% 442.85
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 2.15
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
PE400.00
13.20 -2.00 -13.16% 438.65
Previous Close 15.20
Open 9.50
High 13.90
Low 6.00
Vol 99,954
Open Interest (OI) 1,07,358
Change in OI 33,318
Bid Price 12.75
Offer Price 13.90
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 -44.90 -33.28% 361.85
Previous Close 134.90
Open 85.00
High 90.00
Low 85.00
Vol 7,404
Open Interest (OI) 3,702
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
31-12-2020
OPTSTK
PE450.00
31.00 -18.00 -36.73% 420.85
Previous Close 49.00
Open 20.90
High 31.00
Low 20.90
Vol 7,404
Open Interest (OI) 7,404
Change in OI 0
Bid Price 31.10
Offer Price 35.80
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
52.00 -41.90 -44.62% 399.85
Previous Close 93.90
Open 50.00
High 52.00
Low 50.00
Vol 5,553
Open Interest (OI) 3,702
Change in OI 0
Bid Price 59.00
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
PE430.00
22.00 -24.50 -52.69% 429.85
Previous Close 46.50
Open 15.75
High 24.25
Low 15.75
Vol 33,318
Open Interest (OI) 25,914
Change in OI 0
Bid Price 22.55
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
PE440.00
22.00 -30.35 -57.98% 429.85
Previous Close 52.35
Open 22.00
High 22.00
Low 22.00
Vol 1,851
Open Interest (OI) 0
Change in OI 0
Bid Price 26.25
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
PE380.00
7.00 -15.75 -69.23% 444.85
Previous Close 22.75
Open 6.55
High 7.00
Low 6.55
Vol 3,702
Open Interest (OI) 1,851
Change in OI 0
Bid Price 7.55
Offer Price 11.90
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
31-12-2020
OPTSTK
PE300.00
1.00 -2.80 -73.68% 450.85
Previous Close 3.80
Open 1.00
High 1.00
Low 1.00
Vol 5,553
Open Interest (OI) 5,553
Change in OI 0
Bid Price 1.00
Offer Price 3.30
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