Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
469.00
Change Change %
-25.55 -5.17%

Updated:21 Sep, 2020, 14:59 PM IST

BSE
469.00
Change Change %
-27.70 -5.58%

Updated:21 Sep, 2020, 15:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE470.00
9.05 7.10 364.10% 459.95
Previous Close 1.95
Open 1.30
High 15.45
Low 1.30
Vol 63,63,740
Open Interest (OI) 9,51,414
Change in OI -1,53,636
Bid Price 8.80
Offer Price 9.00
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE480.00
15.50 11.90 330.56% 453.50
Previous Close 3.60
Open 1.50
High 22.10
Low 1.50
Vol 73,89,190
Open Interest (OI) 17,14,030
Change in OI -2,09,160
Bid Price 15.30
Offer Price 15.85
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE460.00
4.55 3.35 279.17% 464.45
Previous Close 1.20
Open 0.85
High 9.40
Low 0.80
Vol 44,66,460
Open Interest (OI) 9,01,437
Change in OI 25,914
Bid Price 4.45
Offer Price 4.60
Bid Quantity 3,702
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE490.00
23.00 16.30 243.28% 446.00
Previous Close 6.70
Open 5.55
High 30.15
Low 5.55
Vol 33,07,740
Open Interest (OI) 12,36,470
Change in OI -1,33,270
Bid Price 23.85
Offer Price 24.50
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE450.00
2.40 1.60 200.00% 466.60
Previous Close 0.80
Open 0.80
High 5.50
Low 0.50
Vol 30,02,320
Open Interest (OI) 10,43,960
Change in OI -2,14,720
Bid Price 2.25
Offer Price 2.35
Bid Quantity 14,808
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE410.00
0.95 0.60 171.43% 468.05
Previous Close 0.35
Open 0.20
High 1.00
Low 0.20
Vol 27,765
Open Interest (OI) 33,318
Change in OI -5,553
Bid Price 0.50
Offer Price 0.80
Bid Quantity 5,553
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE500.00
31.85 20.10 171.06% 437.15
Previous Close 11.75
Open 11.70
High 39.85
Low 11.00
Vol 10,75,430
Open Interest (OI) 28,22,780
Change in OI -3,64,640
Bid Price 32.80
Offer Price 33.60
Bid Quantity 14,808
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE440.00
1.25 0.75 150.00% 467.75
Previous Close 0.50
Open 0.55
High 3.15
Low 0.35
Vol 13,36,420
Open Interest (OI) 4,25,730
Change in OI 3,702
Bid Price 1.20
Offer Price 1.25
Bid Quantity 14,808
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE510.00
43.25 24.75 133.78% 425.75
Previous Close 18.50
Open 19.10
High 48.95
Low 19.10
Vol 1,88,802
Open Interest (OI) 8,90,331
Change in OI -51,828
Bid Price 42.20
Offer Price 43.00
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE400.00
0.70 0.40 133.33% 468.30
Previous Close 0.30
Open 0.20
High 3.00
Low 0.15
Vol 1,36,974
Open Interest (OI) 5,01,621
Change in OI -1,851
Bid Price 0.50
Offer Price 0.65
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE430.00
0.80 0.45 128.57% 468.20
Previous Close 0.35
Open 0.30
High 1.95
Low 0.20
Vol 4,05,369
Open Interest (OI) 2,14,716
Change in OI 0
Bid Price 0.65
Offer Price 0.75
Bid Quantity 5,553
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE520.00
51.35 24.40 90.54% 417.65
Previous Close 26.95
Open 30.00
High 58.10
Low 28.60
Vol 1,68,441
Open Interest (OI) 13,06,810
Change in OI -92,550
Bid Price 52.00
Offer Price 52.75
Bid Quantity 5,553
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE530.00
60.70 25.25 71.23% 408.30
Previous Close 35.45
Open 37.40
High 68.15
Low 37.40
Vol 88,848
Open Interest (OI) 9,58,818
Change in OI -55,532
Bid Price 61.95
Offer Price 63.05
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE390.00
0.25 0.10 66.67% 468.75
Previous Close 0.15
Open 0.25
High 0.25
Low 0.25
Vol 5,553
Open Interest (OI) 16,659
Change in OI -3,702
Bid Price 0.20
Offer Price 1.00
Bid Quantity 31,467
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE420.00
0.65 0.25 62.50% 468.35
Previous Close 0.40
Open 0.20
High 1.20
Low 0.20
Vol 1,16,613
Open Interest (OI) 1,25,868
Change in OI -35,169
Bid Price 0.60
Offer Price 1.00
Bid Quantity 3,702
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE540.00
70.50 24.65 53.76% 398.50
Previous Close 45.85
Open 58.00
High 75.80
Low 55.00
Vol 70,338
Open Interest (OI) 7,05,231
Change in OI -53,679
Bid Price 71.10
Offer Price 72.70
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE550.00
80.00 25.75 47.47% 389.00
Previous Close 54.25
Open 56.00
High 86.65
Low 55.40
Vol 1,01,805
Open Interest (OI) 7,82,973
Change in OI -27,765
Bid Price 80.75
Offer Price 82.10
Bid Quantity 7,404
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE560.00
89.50 23.55 35.71% 379.50
Previous Close 65.95
Open 78.00
High 89.90
Low 78.00
Vol 24,063
Open Interest (OI) 3,94,263
Change in OI -1,851
Bid Price 88.95
Offer Price 92.30
Bid Quantity 18,510
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE650.00
169.00 44.00 35.20% 300.00
Previous Close 125.00
Open 169.00
High 169.00
Low 169.00
Vol 1,851
Open Interest (OI) 0
Change in OI 0
Bid Price 177.50
Offer Price 200.00
Bid Quantity 11,106
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE600.00
134.50 28.50 26.89% 334.50
Previous Close 106.00
Open 105.15
High 134.50
Low 105.15
Vol 20,361
Open Interest (OI) 1,14,762
Change in OI -9,255
Bid Price 130.95
Offer Price 131.90
Bid Quantity 1,851
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE570.00
95.25 19.15 25.16% 373.75
Previous Close 76.10
Open 83.45
High 95.25
Low 83.45
Vol 7,404
Open Interest (OI) 83,295
Change in OI -7,404
Bid Price 98.10
Offer Price 110.75
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE580.00
107.45 21.35 24.80% 361.55
Previous Close 86.10
Open 98.00
High 107.45
Low 96.15
Vol 25,914
Open Interest (OI) 83,295
Change in OI -12,957
Bid Price 107.55
Offer Price 111.85
Bid Quantity 18,510
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE410.00
90.00 0.00 0.00% 379.00
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 56.40
Offer Price 71.80
Bid Quantity 5,553
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE690.00
0.15 0.00 0.00% 468.85
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 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
24-09-2020
OPTSTK
CE660.00
0.10 0.00 0.00% 468.90
Previous Close 0.10
Open 0.20
High 0.20
Low 0.05
Vol 22,212
Open Interest (OI) 64,785
Change in OI -9,255
Bid Price 0.10
Offer Price 0.20
Bid Quantity 16,659
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE660.00
140.45 0.00 0.00% 328.55
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 138.95
Offer Price 214.30
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE670.00
0.10 0.00 0.00% 468.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,808
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE670.00
155.50 0.00 0.00% 313.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,851
Change in OI 0
Bid Price 172.60
Offer Price 228.45
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE620.00
82.60 0.00 0.00% 386.40
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 150.65
Offer Price 155.65
Bid Quantity 1,851
Offer Quantity 12,957
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE680.00
0.20 0.00 0.00% 468.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 29,616
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 11,106
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE340.00
149.00 0.00 0.00% 320.00
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 104.40
Offer Price 142.35
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE340.00
0.20 0.00 0.00% 468.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,808
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 1,851
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE380.00
0.50 0.00 0.00% 468.50
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 1.80
Bid Quantity 0
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE400.00
92.00 0.00 0.00% 377.00
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 67.40
Offer Price 69.45
Bid Quantity 3,702
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE360.00
155.00 0.00 0.00% 314.00
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 93.65
Offer Price 122.20
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE700.00
183.00 0.00 0.00% 286.00
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 227.00
Offer Price 263.05
Bid Quantity 11,106
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE590.00
105.00 -2.00 -1.87% 364.00
Previous Close 107.00
Open 105.00
High 105.00
Low 105.00
Vol 1,851
Open Interest (OI) 7,404
Change in OI 0
Bid Price 109.95
Offer Price 137.20
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE650.00
0.15 -0.05 -25.00% 468.85
Previous Close 0.20
Open 0.10
High 0.15
Low 0.10
Vol 98,103
Open Interest (OI) 4,47,942
Change in OI -57,381
Bid Price 0.10
Offer Price 0.15
Bid Quantity 37,020
Offer Quantity 20,361
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE640.00
0.10 -0.05 -33.33% 468.90
Previous Close 0.15
Open 0.10
High 0.10
Low 0.10
Vol 14,808
Open Interest (OI) 2,25,822
Change in OI -11,106
Bid Price 0.10
Offer Price 0.15
Bid Quantity 75,891
Offer Quantity 22,212
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE700.00
0.10 -0.05 -33.33% 468.90
Previous Close 0.15
Open 0.10
High 0.15
Low 0.10
Vol 51,828
Open Interest (OI) 3,51,690
Change in OI -46,275
Bid Price 0.10
Offer Price 0.15
Bid Quantity 7,404
Offer Quantity 31,467
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE440.00
29.85 -27.15 -47.63% 439.15
Previous Close 57.00
Open 56.00
High 56.00
Low 25.65
Vol 20,361
Open Interest (OI) 9,255
Change in OI -3,702
Bid Price 29.15
Offer Price 30.10
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE630.00
0.15 -0.15 -50.00% 468.85
Previous Close 0.30
Open 0.15
High 0.15
Low 0.10
Vol 22,212
Open Interest (OI) 2,66,544
Change in OI -12,957
Bid Price 0.10
Offer Price 0.15
Bid Quantity 51,828
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE600.00
0.20 -0.20 -50.00% 468.80
Previous Close 0.40
Open 0.40
High 0.40
Low 0.10
Vol 8,60,715
Open Interest (OI) 28,87,560
Change in OI -5,40,490
Bid Price 0.15
Offer Price 0.20
Bid Quantity 16,659
Offer Quantity 14,808
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE450.00
22.20 -24.70 -52.67% 446.80
Previous Close 46.90
Open 47.00
High 47.00
Low 17.65
Vol 1,38,825
Open Interest (OI) 1,49,931
Change in OI -25,914
Bid Price 20.35
Offer Price 21.10
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE590.00
0.20 -0.25 -55.56% 468.80
Previous Close 0.45
Open 0.35
High 0.35
Low 0.15
Vol 1,35,123
Open Interest (OI) 4,44,240
Change in OI -44,424
Bid Price 0.15
Offer Price 0.25
Bid Quantity 9,255
Offer Quantity 44,424
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE620.00
0.15 -0.20 -57.14% 468.85
Previous Close 0.35
Open 0.25
High 0.25
Low 0.10
Vol 1,03,656
Open Interest (OI) 2,42,481
Change in OI -53,679
Bid Price 0.10
Offer Price 0.20
Bid Quantity 11,106
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE610.00
0.15 -0.20 -57.14% 468.85
Previous Close 0.35
Open 0.25
High 0.25
Low 0.15
Vol 66,636
Open Interest (OI) 2,60,991
Change in OI -11,106
Bid Price 0.10
Offer Price 0.20
Bid Quantity 92,550
Offer Quantity 20,361
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE560.00
0.35 -0.50 -58.82% 468.65
Previous Close 0.85
Open 0.85
High 0.90
Low 0.30
Vol 16,80,710
Open Interest (OI) 30,33,790
Change in OI -79,590
Bid Price 0.35
Offer Price 0.40
Bid Quantity 1,851
Offer Quantity 75,891
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE570.00
0.25 -0.40 -61.54% 468.75
Previous Close 0.65
Open 0.70
High 0.75
Low 0.20
Vol 7,16,337
Open Interest (OI) 9,49,563
Change in OI -96,257
Bid Price 0.20
Offer Price 0.25
Bid Quantity 1,22,166
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE460.00
13.15 -21.75 -62.32% 455.85
Previous Close 34.90
Open 36.05
High 36.05
Low 11.10
Vol 4,51,644
Open Interest (OI) 2,25,822
Change in OI 77,742
Bid Price 12.55
Offer Price 13.05
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE580.00
0.20 -0.35 -63.64% 468.80
Previous Close 0.55
Open 0.55
High 0.55
Low 0.15
Vol 6,58,956
Open Interest (OI) 17,71,410
Change in OI -1,99,910
Bid Price 0.15
Offer Price 0.20
Bid Quantity 1,09,209
Offer Quantity 24,063
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE540.00
0.50 -1.00 -66.67% 468.50
Previous Close 1.50
Open 4.50
High 4.50
Low 0.50
Vol 17,56,600
Open Interest (OI) 27,41,330
Change in OI -1,90,650
Bid Price 0.50
Offer Price 0.55
Bid Quantity 59,232
Offer Quantity 9,255
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE550.00
0.35 -0.70 -66.67% 468.65
Previous Close 1.05
Open 1.50
High 1.50
Low 0.35
Vol 19,43,550
Open Interest (OI) 47,81,130
Change in OI -3,42,440
Bid Price 0.35
Offer Price 0.40
Bid Quantity 18,510
Offer Quantity 12,957
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE530.00
0.70 -1.60 -69.57% 468.30
Previous Close 2.30
Open 2.60
High 2.65
Low 0.70
Vol 33,11,440
Open Interest (OI) 37,87,150
Change in OI 2,90,610
Bid Price 0.70
Offer Price 0.75
Bid Quantity 16,659
Offer Quantity 7,404
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE520.00
0.95 -2.45 -72.06% 468.05
Previous Close 3.40
Open 3.90
High 4.00
Low 0.90
Vol 61,71,230
Open Interest (OI) 42,05,470
Change in OI -3,09,120
Bid Price 0.90
Offer Price 1.00
Bid Quantity 44,424
Offer Quantity 22,212
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE470.00
7.50 -20.40 -73.12% 461.50
Previous Close 27.90
Open 25.25
High 26.70
Low 6.55
Vol 34,66,920
Open Interest (OI) 7,57,059
Change in OI 5,81,214
Bid Price 7.45
Offer Price 7.60
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE510.00
1.30 -3.95 -75.24% 467.70
Previous Close 5.25
Open 5.55
High 5.65
Low 1.30
Vol 73,78,090
Open Interest (OI) 25,35,870
Change in OI 68,490
Bid Price 1.25
Offer Price 1.35
Bid Quantity 33,318
Offer Quantity 9,255
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE500.00
1.90 -6.20 -76.54% 467.10
Previous Close 8.10
Open 8.00
High 8.40
Low 1.80
Vol 1,58,94,500
Open Interest (OI) 62,65,640
Change in OI 2,11,020
Bid Price 1.85
Offer Price 1.90
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE480.00
4.35 -14.65 -77.11% 464.65
Previous Close 19.00
Open 18.90
High 19.60
Low 4.05
Vol 87,29,320
Open Interest (OI) 21,58,270
Change in OI 8,90,330
Bid Price 4.25
Offer Price 4.35
Bid Quantity 9,255
Offer Quantity 7,404
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE490.00
2.85 -9.70 -77.29% 466.15
Previous Close 12.55
Open 11.85
High 12.60
Low 2.70
Vol 1,00,78,700
Open Interest (OI) 27,46,880
Change in OI 12,91,990
Bid Price 2.80
Offer Price 2.90
Bid Quantity 9,255
Offer Quantity 7,404
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE440.00
12.25 6.00 96.00% 456.75
Previous Close 6.25
Open 5.80
High 15.20
Low 5.80
Vol 4,01,667
Open Interest (OI) 3,70,200
Change in OI 1,73,994
Bid Price 12.35
Offer Price 12.85
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
9.00 4.40 95.65% 460.00
Previous Close 4.60
Open 4.60
High 12.20
Low 4.45
Vol 1,64,739
Open Interest (OI) 2,11,014
Change in OI 94,401
Bid Price 9.25
Offer Price 9.40
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
26.40 12.30 87.23% 442.60
Previous Close 14.10
Open 13.80
High 30.40
Low 13.75
Vol 5,84,916
Open Interest (OI) 4,57,197
Change in OI 1,25,868
Bid Price 25.80
Offer Price 26.30
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE420.00
6.95 3.20 85.33% 462.05
Previous Close 3.75
Open 3.55
High 9.20
Low 3.55
Vol 1,31,421
Open Interest (OI) 1,35,123
Change in OI 64,785
Bid Price 6.55
Offer Price 7.80
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE480.00
31.65 13.85 77.81% 437.35
Previous Close 17.80
Open 19.00
High 37.00
Low 18.55
Vol 7,25,592
Open Interest (OI) 9,34,755
Change in OI 2,29,524
Bid Price 31.95
Offer Price 32.40
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE400.00
4.00 1.75 77.78% 465.00
Previous Close 2.25
Open 2.10
High 5.00
Low 2.05
Vol 2,09,163
Open Interest (OI) 2,16,567
Change in OI 1,12,911
Bid Price 4.00
Offer Price 4.20
Bid Quantity 5,553
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE460.00
20.75 9.05 77.35% 448.25
Previous Close 11.70
Open 12.00
High 26.00
Low 10.05
Vol 7,94,079
Open Interest (OI) 7,60,761
Change in OI 79,593
Bid Price 20.80
Offer Price 21.15
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE450.00
15.95 6.80 74.32% 453.05
Previous Close 9.15
Open 9.05
High 19.95
Low 8.05
Vol 7,90,377
Open Interest (OI) 10,88,390
Change in OI 1,51,784
Bid Price 16.20
Offer Price 16.45
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE490.00
39.00 15.50 65.96% 430.00
Previous Close 23.50
Open 23.20
High 43.00
Low 23.20
Vol 3,36,882
Open Interest (OI) 3,97,965
Change in OI 1,12,911
Bid Price 37.90
Offer Price 38.65
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE500.00
44.30 15.20 52.23% 424.70
Previous Close 29.10
Open 27.45
High 50.30
Low 27.45
Vol 3,99,816
Open Interest (OI) 11,92,040
Change in OI 1,59,180
Bid Price 45.05
Offer Price 45.75
Bid Quantity 1,851
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE530.00
69.55 23.05 49.57% 399.45
Previous Close 46.50
Open 50.50
High 73.65
Low 50.50
Vol 27,765
Open Interest (OI) 1,03,656
Change in OI 12,957
Bid Price 67.65
Offer Price 69.55
Bid Quantity 5,553
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE520.00
59.50 19.50 48.75% 409.50
Previous Close 40.00
Open 41.95
High 63.60
Low 41.60
Vol 42,573
Open Interest (OI) 1,57,335
Change in OI 14,808
Bid Price 59.55
Offer Price 62.55
Bid Quantity 5,553
Offer Quantity 9,255
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE650.00
166.00 51.30 44.73% 303.00
Previous Close 114.70
Open 166.00
High 166.00
Low 166.00
Vol 1,851
Open Interest (OI) 1,851
Change in OI 0
Bid Price 154.75
Offer Price 201.20
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE590.00
105.00 32.05 43.93% 364.00
Previous Close 72.95
Open 105.00
High 105.00
Low 105.00
Vol 1,851
Open Interest (OI) 1,851
Change in OI 0
Bid Price 105.10
Offer Price 140.55
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE540.00
78.00 23.00 41.82% 391.00
Previous Close 55.00
Open 57.50
High 78.00
Low 57.50
Vol 22,212
Open Interest (OI) 1,07,358
Change in OI 16,659
Bid Price 76.05
Offer Price 77.50
Bid Quantity 5,553
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE510.00
52.00 14.50 38.67% 417.00
Previous Close 37.50
Open 36.00
High 55.00
Low 36.00
Vol 33,318
Open Interest (OI) 1,01,805
Change in OI 9,255
Bid Price 51.50
Offer Price 52.95
Bid Quantity 5,553
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE560.00
80.20 18.10 29.15% 388.80
Previous Close 62.10
Open 80.20
High 80.20
Low 80.20
Vol 1,851
Open Interest (OI) 35,169
Change in OI 1,851
Bid Price 84.80
Offer Price 112.60
Bid Quantity 9,255
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE580.00
99.00 19.95 25.24% 370.00
Previous Close 79.05
Open 97.30
High 99.00
Low 97.30
Vol 3,702
Open Interest (OI) 12,957
Change in OI 0
Bid Price 99.60
Offer Price 135.10
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE410.00
5.90 0.95 19.19% 463.10
Previous Close 4.95
Open 6.85
High 6.85
Low 5.85
Vol 7,404
Open Interest (OI) 3,702
Change in OI 0
Bid Price 4.65
Offer Price 5.85
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE550.00
72.00 8.65 13.65% 397.00
Previous Close 63.35
Open 64.95
High 72.00
Low 64.95
Vol 37,020
Open Interest (OI) 1,29,570
Change in OI 31,467
Bid Price 76.65
Offer Price 86.80
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE600.00
116.35 5.35 4.82% 352.65
Previous Close 111.00
Open 116.35
High 116.35
Low 116.35
Vol 1,851
Open Interest (OI) 25,914
Change in OI 0
Bid Price 121.40
Offer Price 158.15
Bid Quantity 9,255
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE660.00
1.80 0.00 0.00% 467.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,702
Change in OI 0
Bid Price 0.55
Offer Price 2.45
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE570.00
77.55 0.00 0.00% 391.45
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 99.90
Offer Price 105.45
Bid Quantity 9,255
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE630.00
3.50 0.00 0.00% 465.50
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 0.25
Offer Price 5.00
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE350.00
1.00 0.00 0.00% 468.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,851
Change in OI 0
Bid Price 0.30
Offer Price 0.00
Bid Quantity 1,851
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE610.00
2.85 -0.40 -12.31% 466.15
Previous Close 3.25
Open 3.50
High 3.50
Low 2.85
Vol 5,553
Open Interest (OI) 12,957
Change in OI 3,702
Bid Price 2.60
Offer Price 5.00
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE620.00
2.90 -0.50 -14.71% 466.10
Previous Close 3.40
Open 2.95
High 2.95
Low 2.50
Vol 11,106
Open Interest (OI) 22,212
Change in OI -1,851
Bid Price 2.25
Offer Price 2.80
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE700.00
1.00 -0.20 -16.67% 468.00
Previous Close 1.20
Open 1.15
High 1.80
Low 0.85
Vol 25,914
Open Interest (OI) 22,212
Change in OI 16,659
Bid Price 1.05
Offer Price 1.30
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE650.00
1.45 -0.65 -30.95% 467.55
Previous Close 2.10
Open 2.10
High 2.10
Low 1.40
Vol 25,914
Open Interest (OI) 1,16,613
Change in OI 12,957
Bid Price 1.30
Offer Price 1.50
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE450.00
37.20 -18.35 -33.03% 431.80
Previous Close 55.55
Open 54.60
High 57.00
Low 34.20
Vol 5,55,300
Open Interest (OI) 3,22,074
Change in OI -35,169
Bid Price 36.75
Offer Price 37.35
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE460.00
31.75 -15.80 -33.23% 437.25
Previous Close 47.55
Open 47.00
High 48.25
Low 29.60
Vol 4,81,260
Open Interest (OI) 2,12,865
Change in OI -1,40,676
Bid Price 31.25
Offer Price 31.80
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE490.00
19.60 -10.80 -35.53% 449.40
Previous Close 30.40
Open 31.35
High 31.40
Low 18.00
Vol 7,07,082
Open Interest (OI) 4,68,303
Change in OI 2,27,673
Bid Price 19.00
Offer Price 19.30
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE470.00
27.00 -15.10 -35.87% 442.00
Previous Close 42.10
Open 40.05
High 41.05
Low 24.95
Vol 4,73,856
Open Interest (OI) 3,23,925
Change in OI 1,59,186
Bid Price 26.75
Offer Price 27.20
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE480.00
23.00 -12.90 -35.93% 446.00
Previous Close 35.90
Open 36.25
High 36.25
Low 21.50
Vol 11,34,660
Open Interest (OI) 8,21,844
Change in OI 3,94,263
Bid Price 22.75
Offer Price 23.00
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE570.00
4.90 -2.85 -36.77% 464.10
Previous Close 7.75
Open 8.35
High 8.35
Low 4.30
Vol 99,954
Open Interest (OI) 1,81,398
Change in OI 22,212
Bid Price 4.25
Offer Price 4.80
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE580.00
4.00 -2.40 -37.50% 465.00
Previous Close 6.40
Open 5.10
High 5.55
Low 3.60
Vol 88,848
Open Interest (OI) 1,12,911
Change in OI 22,212
Bid Price 3.65
Offer Price 4.25
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE510.00
13.75 -8.30 -37.64% 455.25
Previous Close 22.05
Open 22.20
High 22.50
Low 12.15
Vol 5,14,578
Open Interest (OI) 3,68,349
Change in OI 90,699
Bid Price 13.10
Offer Price 13.55
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE600.00
3.00 -1.85 -38.14% 466.00
Previous Close 4.85
Open 5.00
High 5.00
Low 2.80
Vol 3,36,882
Open Interest (OI) 7,66,314
Change in OI 85,146
Bid Price 2.90
Offer Price 3.00
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE530.00
9.55 -5.90 -38.19% 459.45
Previous Close 15.45
Open 15.85
High 15.85
Low 8.50
Vol 4,03,518
Open Interest (OI) 4,03,518
Change in OI 1,25,868
Bid Price 9.10
Offer Price 9.90
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE550.00
6.70 -4.15 -38.25% 462.30
Previous Close 10.85
Open 11.45
High 11.45
Low 6.05
Vol 8,92,182
Open Interest (OI) 11,62,430
Change in OI 2,92,460
Bid Price 6.55
Offer Price 6.85
Bid Quantity 1,851
Offer Quantity 18,510
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE500.00
16.05 -10.05 -38.51% 452.95
Previous Close 26.10
Open 26.40
High 27.25
Low 15.00
Vol 32,42,950
Open Interest (OI) 29,65,300
Change in OI 10,27,300
Bid Price 16.00
Offer Price 16.25
Bid Quantity 11,106
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE560.00
5.65 -3.60 -38.92% 463.35
Previous Close 9.25
Open 9.55
High 9.55
Low 5.15
Vol 2,59,140
Open Interest (OI) 3,14,670
Change in OI 46,275
Bid Price 5.20
Offer Price 5.65
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE540.00
7.85 -5.05 -39.15% 461.15
Previous Close 12.90
Open 13.05
High 13.05
Low 7.00
Vol 4,20,177
Open Interest (OI) 3,40,584
Change in OI 1,24,017
Bid Price 7.70
Offer Price 7.80
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE520.00
11.05 -7.50 -40.43% 457.95
Previous Close 18.55
Open 18.30
High 19.00
Low 10.05
Vol 11,58,730
Open Interest (OI) 7,16,337
Change in OI 1,99,908
Bid Price 11.05
Offer Price 11.20
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE680.00
1.00 -1.00 -50.00% 468.00
Previous Close 2.00
Open 1.00
High 1.00
Low 1.00
Vol 1,851
Open Interest (OI) 1,851
Change in OI 0
Bid Price 0.45
Offer Price 1.90
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
81.00 -81.10 -50.03% 388.00
Previous Close 162.10
Open 81.00
High 81.00
Low 81.00
Vol 14,808
Open Interest (OI) 14,808
Change in OI 0
Bid Price 64.05
Offer Price 80.20
Bid Quantity 42,573
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE590.00
3.90 -4.40 -53.01% 465.10
Previous Close 8.30
Open 4.00
High 4.00
Low 3.85
Vol 14,808
Open Interest (OI) 12,957
Change in OI 0
Bid Price 3.10
Offer Price 4.00
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE440.00
45.05 -83.65 -65.00% 423.95
Previous Close 128.70
Open 45.05
High 45.05
Low 45.05
Vol 1,851
Open Interest (OI) 0
Change in OI 0
Bid Price 25.80
Offer Price 47.50
Bid Quantity 3,702
Offer Quantity 7,404
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE460.00
28.00 5.80 26.13% 441.00
Previous Close 22.20
Open 20.00
High 28.00
Low 20.00
Vol 35,169
Open Interest (OI) 25,914
Change in OI 22,212
Bid Price 26.10
Offer Price 29.05
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE500.00
48.00 7.55 18.67% 421.00
Previous Close 40.45
Open 48.00
High 48.00
Low 48.00
Vol 1,851
Open Interest (OI) 0
Change in OI 0
Bid Price 46.20
Offer Price 0.00
Bid Quantity 1,851
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE450.00
23.10 2.90 14.36% 445.90
Previous Close 20.20
Open 14.20
High 23.10
Low 14.20
Vol 7,404
Open Interest (OI) 5,553
Change in OI 0
Bid Price 20.20
Offer Price 0.00
Bid Quantity 1,851
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE480.00
34.60 2.60 8.13% 434.40
Previous Close 32.00
Open 27.80
High 35.65
Low 27.80
Vol 5,553
Open Interest (OI) 1,851
Change in OI -1,851
Bid Price 37.35
Offer Price 38.00
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
6.10 0.00 0.00% 462.90
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 1.85
Offer Price 11.25
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
17.00 0.00 0.00% 452.00
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 8.70
Offer Price 21.00
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
25.30 -31.60 -55.54% 443.70
Previous Close 56.90
Open 25.30
High 25.30
Low 25.30
Vol 1,851
Open Interest (OI) 0
Change in OI 0
Bid Price 22.15
Offer Price 27.10
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