Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
430.20
Change Change %
-3.60 -0.83%

Updated:24 Sep, 2020, 10:19 AM IST

BSE
429.05
Change Change %
-4.85 -1.12%

Updated:24 Sep, 2020, 10:23 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE440.00
10.00 1.40 16.28% 420.20
Previous Close 8.60
Open 18.50
High 20.00
Low 8.05
Vol 2,31,375
Open Interest (OI) 4,34,985
Change in OI -49,977
Bid Price 9.95
Offer Price 10.55
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
18.75 2.10 12.61% 411.45
Previous Close 16.65
Open 28.25
High 28.55
Low 17.00
Vol 1,33,272
Open Interest (OI) 5,99,724
Change in OI -62,934
Bid Price 18.70
Offer Price 20.10
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
28.20 2.85 11.24% 402.00
Previous Close 25.35
Open 36.70
High 40.25
Low 27.25
Vol 1,24,017
Open Interest (OI) 4,25,730
Change in OI -68,487
Bid Price 28.45
Offer Price 29.70
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE470.00
38.35 2.35 6.53% 391.85
Previous Close 36.00
Open 43.00
High 44.60
Low 37.45
Vol 77,742
Open Interest (OI) 4,64,601
Change in OI -38,871
Bid Price 38.60
Offer Price 39.85
Bid Quantity 1,851
Offer Quantity 12,957
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE510.00
80.00 4.70 6.24% 350.20
Previous Close 75.30
Open 89.25
High 89.25
Low 77.00
Vol 96,252
Open Interest (OI) 3,90,561
Change in OI -57,381
Bid Price 78.50
Offer Price 79.80
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE530.00
99.20 4.95 5.25% 331.00
Previous Close 94.25
Open 108.90
High 108.90
Low 96.10
Vol 42,573
Open Interest (OI) 5,90,469
Change in OI -14,808
Bid Price 98.65
Offer Price 99.85
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE480.00
48.00 2.20 4.80% 382.20
Previous Close 45.80
Open 57.70
High 57.70
Low 47.00
Vol 1,66,590
Open Interest (OI) 6,57,105
Change in OI -1,09,209
Bid Price 48.25
Offer Price 49.80
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
129.50 5.85 4.73% 300.70
Previous Close 123.65
Open 157.40
High 157.40
Low 127.50
Vol 24,063
Open Interest (OI) 2,85,054
Change in OI -12,957
Bid Price 127.85
Offer Price 129.75
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE490.00
57.50 2.55 4.64% 372.70
Previous Close 54.95
Open 64.75
High 68.35
Low 56.85
Vol 81,444
Open Interest (OI) 4,70,154
Change in OI -57,381
Bid Price 58.15
Offer Price 59.80
Bid Quantity 9,255
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE550.00
119.00 5.10 4.48% 311.20
Previous Close 113.90
Open 125.00
High 127.20
Low 116.90
Vol 31,467
Open Interest (OI) 4,40,538
Change in OI -12,957
Bid Price 118.35
Offer Price 119.60
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE520.00
89.50 3.80 4.43% 340.70
Previous Close 85.70
Open 97.80
High 98.10
Low 86.35
Vol 90,699
Open Interest (OI) 7,36,698
Change in OI -42,573
Bid Price 88.45
Offer Price 89.80
Bid Quantity 3,702
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE570.00
140.00 5.10 3.78% 290.20
Previous Close 134.90
Open 139.75
High 140.90
Low 138.00
Vol 25,914
Open Interest (OI) 70,338
Change in OI 3,702
Bid Price 135.15
Offer Price 139.95
Bid Quantity 9,255
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE500.00
68.50 2.35 3.55% 361.70
Previous Close 66.15
Open 74.00
High 75.70
Low 66.15
Vol 1,88,802
Open Interest (OI) 14,69,690
Change in OI -1,36,980
Bid Price 68.45
Offer Price 69.70
Bid Quantity 5,553
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE540.00
108.90 3.65 3.47% 321.30
Previous Close 105.25
Open 127.40
High 127.45
Low 106.85
Vol 27,765
Open Interest (OI) 4,96,068
Change in OI -11,106
Bid Price 109.00
Offer Price 109.70
Bid Quantity 18,510
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE590.00
165.25 5.25 3.28% 264.95
Previous Close 160.00
Open 165.25
High 165.25
Low 165.25
Vol 5,553
Open Interest (OI) 5,553
Change in OI 0
Bid Price 144.60
Offer Price 170.55
Bid Quantity 11,106
Offer Quantity 7,404
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE410.00
26.15 0.00 0.00% 404.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,702
Change in OI 0
Bid Price 20.20
Offer Price 22.05
Bid Quantity 1,851
Offer Quantity 9,255
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE690.00
0.05 0.00 0.00% 430.15
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 5,553
Open Interest (OI) 16,659
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE660.00
0.10 0.00 0.00% 430.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 51,828
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE660.00
220.00 0.00 0.00% 210.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,851
Change in OI 0
Bid Price 199.40
Offer Price 272.85
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
0.05 0.00 0.00% 430.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,957
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE670.00
155.50 0.00 0.00% 274.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,851
Change in OI 0
Bid Price 207.85
Offer Price 275.45
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE640.00
0.05 0.00 0.00% 430.15
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 9,255
Open Interest (OI) 1,38,825
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 46,275
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE630.00
0.05 0.00 0.00% 430.15
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 5,553
Open Interest (OI) 1,77,696
Change in OI -1,851
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 7,404
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE620.00
0.05 0.00 0.00% 430.15
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 5,553
Open Interest (OI) 1,59,186
Change in OI -1,851
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 38,871
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE620.00
82.60 0.00 0.00% 347.60
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 165.20
Offer Price 219.80
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE680.00
0.05 0.00 0.00% 430.15
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
CE560.00
0.05 0.00 0.00% 430.15
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 35,169
Open Interest (OI) 17,78,810
Change in OI -20,360
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,94,355
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE590.00
0.10 0.00 0.00% 430.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,68,395
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 7,404
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE580.00
0.05 0.00 0.00% 430.15
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 9,255
Open Interest (OI) 13,88,250
Change in OI -5,550
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,94,309
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE340.00
149.00 0.00 0.00% 281.20
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 70.65
Offer Price 99.50
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
0.10 0.00 0.00% 430.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,957
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
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% 275.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,851
Change in OI 0
Bid Price 63.70
Offer Price 78.65
Bid Quantity 3,702
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE360.00
0.10 0.00 0.00% 430.10
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
24-09-2020
OPTSTK
PE650.00
169.00 0.00 0.00% 261.20
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 194.55
Offer Price 261.60
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE600.00
0.05 0.00 0.00% 430.15
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 22,212
Open Interest (OI) 15,69,650
Change in OI -22,210
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 96,252
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE550.00
0.05 0.00 0.00% 430.15
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 64,785
Open Interest (OI) 39,55,590
Change in OI -46,270
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,72,005
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE700.00
183.00 0.00 0.00% 247.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,851
Change in OI 0
Bid Price 237.40
Offer Price 319.15
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE600.00
167.55 -1.45 -0.86% 262.65
Previous Close 169.00
Open 172.95
High 172.95
Low 167.55
Vol 7,404
Open Interest (OI) 86,997
Change in OI 5,553
Bid Price 163.95
Offer Price 169.70
Bid Quantity 12,957
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE580.00
149.00 -2.00 -1.32% 281.20
Previous Close 151.00
Open 156.10
High 156.10
Low 149.00
Vol 7,404
Open Interest (OI) 68,487
Change in OI 0
Bid Price 147.70
Offer Price 161.25
Bid Quantity 1,851
Offer Quantity 7,404
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE400.00
31.20 -0.65 -2.04% 399.00
Previous Close 31.85
Open 28.15
High 31.20
Low 27.75
Vol 9,255
Open Interest (OI) 11,106
Change in OI 7,404
Bid Price 30.45
Offer Price 38.15
Bid Quantity 3,702
Offer Quantity 12,957
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE430.00
3.75 -0.20 -5.06% 426.45
Previous Close 3.95
Open 9.00
High 12.35
Low 2.75
Vol 8,05,185
Open Interest (OI) 4,86,813
Change in OI 51,828
Bid Price 3.65
Offer Price 4.05
Bid Quantity 5,553
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE420.00
12.00 -4.00 -25.00% 418.20
Previous Close 16.00
Open 8.00
High 14.50
Low 6.25
Vol 1,66,590
Open Interest (OI) 53,679
Change in OI 9,255
Bid Price 11.80
Offer Price 12.60
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE420.00
1.30 -0.50 -27.78% 428.90
Previous Close 1.80
Open 2.95
High 6.05
Low 1.00
Vol 13,23,460
Open Interest (OI) 4,18,326
Change in OI -20,361
Bid Price 1.25
Offer Price 1.45
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE430.00
4.85 -3.65 -42.94% 425.35
Previous Close 8.50
Open 3.75
High 6.60
Low 1.85
Vol 16,12,220
Open Interest (OI) 3,38,733
Change in OI 1,68,441
Bid Price 4.65
Offer Price 5.00
Bid Quantity 5,553
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE410.00
0.45 -0.45 -50.00% 429.75
Previous Close 0.90
Open 1.10
High 2.50
Low 0.30
Vol 5,86,767
Open Interest (OI) 2,35,077
Change in OI 48,126
Bid Price 0.35
Offer Price 0.45
Bid Quantity 7,404
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE540.00
0.05 -0.05 -50.00% 430.15
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 79,593
Open Interest (OI) 21,11,990
Change in OI 5,550
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,46,229
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE570.00
0.05 -0.05 -50.00% 430.15
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 29,616
Open Interest (OI) 5,90,469
Change in OI -18,510
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 51,828
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE610.00
0.05 -0.05 -50.00% 430.15
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 7,404
Open Interest (OI) 1,85,100
Change in OI -3,702
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 33,318
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE400.00
0.25 -0.25 -50.00% 429.95
Previous Close 0.50
Open 1.00
High 1.45
Low 0.15
Vol 3,59,094
Open Interest (OI) 5,70,108
Change in OI 16,659
Bid Price 0.20
Offer Price 0.25
Bid Quantity 16,659
Offer Quantity 22,212
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE650.00
0.05 -0.05 -50.00% 430.15
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 61,083
Open Interest (OI) 3,33,180
Change in OI 22,212
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 25,914
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE530.00
0.05 -0.05 -50.00% 430.15
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 3,29,478
Open Interest (OI) 23,84,090
Change in OI -96,250
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 9,255
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE700.00
0.05 -0.05 -50.00% 430.15
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 64,785
Open Interest (OI) 1,92,504
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 18,510
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE510.00
0.10 -0.10 -50.00% 430.10
Previous Close 0.20
Open 0.10
High 0.10
Low 0.05
Vol 2,70,246
Open Interest (OI) 12,56,830
Change in OI -1,01,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,851
Offer Quantity 2,25,822
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE440.00
1.55 -2.40 -60.76% 428.65
Previous Close 3.95
Open 1.55
High 2.55
Low 0.40
Vol 35,26,160
Open Interest (OI) 10,12,500
Change in OI 1,49,934
Bid Price 1.45
Offer Price 1.60
Bid Quantity 3,702
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE520.00
0.05 -0.10 -66.67% 430.15
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 3,55,392
Open Interest (OI) 23,13,750
Change in OI -1,55,480
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 24,063
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE500.00
0.05 -0.10 -66.67% 430.15
Previous Close 0.15
Open 0.05
High 0.10
Low 0.05
Vol 6,12,681
Open Interest (OI) 28,46,840
Change in OI -2,49,880
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 75,891
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE470.00
0.15 -0.35 -70.00% 430.05
Previous Close 0.50
Open 0.25
High 0.30
Low 0.10
Vol 5,77,512
Open Interest (OI) 9,82,881
Change in OI -72,189
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,33,272
Offer Quantity 70,338
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE450.00
0.45 -1.10 -70.97% 429.75
Previous Close 1.55
Open 0.85
High 0.85
Low 0.20
Vol 18,58,400
Open Interest (OI) 16,21,480
Change in OI 66,640
Bid Price 0.40
Offer Price 0.45
Bid Quantity 24,063
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE390.00
0.10 -0.25 -71.43% 430.10
Previous Close 0.35
Open 0.40
High 0.45
Low 0.10
Vol 1,64,739
Open Interest (OI) 83,295
Change in OI 46,275
Bid Price 0.10
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
PE380.00
0.05 -0.15 -75.00% 430.15
Previous Close 0.20
Open 0.40
High 0.40
Low 0.05
Vol 75,891
Open Interest (OI) 37,020
Change in OI 27,765
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 14,808
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE380.00
45.50 -141.20 -75.63% 384.70
Previous Close 186.70
Open 45.50
High 45.50
Low 45.50
Vol 14,808
Open Interest (OI) 0
Change in OI 0
Bid Price 44.65
Offer Price 61.65
Bid Quantity 9,255
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE460.00
0.15 -0.50 -76.92% 430.05
Previous Close 0.65
Open 0.35
High 0.40
Low 0.10
Vol 9,36,606
Open Interest (OI) 9,42,159
Change in OI -79,591
Bid Price 0.15
Offer Price 0.20
Bid Quantity 49,977
Offer Quantity 25,914
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE490.00
0.05 -0.25 -83.33% 430.15
Previous Close 0.30
Open 0.10
High 0.10
Low 0.05
Vol 5,44,194
Open Interest (OI) 11,18,000
Change in OI -1,68,440
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,851
Offer Quantity 1,61,037
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE480.00
0.05 -0.35 -87.50% 430.15
Previous Close 0.40
Open 0.15
High 0.15
Low 0.05
Vol 5,42,343
Open Interest (OI) 11,62,430
Change in OI -12,950
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,22,120
Offer Quantity 1,46,229
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE330.00
1.00 0.30 42.86% 429.20
Previous Close 0.70
Open 1.00
High 1.00
Low 1.00
Vol 1,851
Open Interest (OI) 1,851
Change in OI 0
Bid Price 1.10
Offer Price 2.95
Bid Quantity 7,404
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE570.00
136.00 38.90 40.06% 294.20
Previous Close 97.10
Open 136.00
High 136.00
Low 136.00
Vol 3,702
Open Interest (OI) 12,957
Change in OI 0
Bid Price 136.20
Offer Price 139.85
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE560.00
158.70 38.70 32.25% 271.50
Previous Close 120.00
Open 158.70
High 158.70
Low 158.70
Vol 1,851
Open Interest (OI) 37,020
Change in OI -1,851
Bid Price 111.90
Offer Price 156.75
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE350.00
3.80 0.80 26.67% 426.40
Previous Close 3.00
Open 5.00
High 5.00
Low 3.00
Vol 92,550
Open Interest (OI) 2,01,759
Change in OI 14,808
Bid Price 3.50
Offer Price 3.70
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE340.00
2.75 0.55 25.00% 427.45
Previous Close 2.20
Open 3.00
High 4.25
Low 2.75
Vol 24,063
Open Interest (OI) 27,765
Change in OI 14,808
Bid Price 2.35
Offer Price 2.75
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE360.00
4.45 0.50 12.66% 425.75
Previous Close 3.95
Open 4.45
High 6.50
Low 4.20
Vol 1,27,719
Open Interest (OI) 1,31,421
Change in OI 20,361
Bid Price 4.40
Offer Price 4.60
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE400.00
13.15 1.40 11.91% 417.05
Previous Close 11.75
Open 14.00
High 17.70
Low 12.65
Vol 15,30,780
Open Interest (OI) 18,60,260
Change in OI 2,25,830
Bid Price 13.15
Offer Price 13.25
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE390.00
10.10 0.95 10.38% 420.10
Previous Close 9.15
Open 21.40
High 21.40
Low 9.85
Vol 1,40,676
Open Interest (OI) 1,59,186
Change in OI 27,765
Bid Price 10.15
Offer Price 10.35
Bid Quantity 5,553
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE380.00
7.75 0.70 9.93% 422.45
Previous Close 7.05
Open 8.60
High 10.70
Low 7.50
Vol 3,44,286
Open Interest (OI) 4,60,899
Change in OI 74,040
Bid Price 7.80
Offer Price 7.95
Bid Quantity 3,702
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE450.00
36.95 3.30 9.81% 393.25
Previous Close 33.65
Open 43.50
High 45.10
Low 35.40
Vol 1,57,335
Open Interest (OI) 17,23,280
Change in OI 33,320
Bid Price 36.65
Offer Price 36.95
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE420.00
20.60 1.80 9.57% 409.60
Previous Close 18.80
Open 23.80
High 26.15
Low 19.90
Vol 7,21,890
Open Interest (OI) 9,06,990
Change in OI 1,64,739
Bid Price 20.60
Offer Price 20.80
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE530.00
102.60 8.60 9.15% 327.60
Previous Close 94.00
Open 104.30
High 104.30
Low 102.60
Vol 3,702
Open Interest (OI) 1,66,590
Change in OI -1,851
Bid Price 98.75
Offer Price 101.35
Bid Quantity 7,404
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE410.00
16.40 1.35 8.97% 413.80
Previous Close 15.05
Open 21.50
High 21.50
Low 16.00
Vol 2,48,034
Open Interest (OI) 2,86,905
Change in OI 42,573
Bid Price 16.60
Offer Price 16.75
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE460.00
43.00 3.40 8.59% 387.20
Previous Close 39.60
Open 58.30
High 58.30
Low 41.45
Vol 1,27,719
Open Interest (OI) 12,27,210
Change in OI 12,950
Bid Price 42.80
Offer Price 43.25
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
25.25 1.90 8.14% 404.95
Previous Close 23.35
Open 32.30
High 32.30
Low 24.65
Vol 5,86,767
Open Interest (OI) 8,16,291
Change in OI 92,550
Bid Price 25.35
Offer Price 25.60
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE440.00
30.75 2.30 8.08% 399.45
Previous Close 28.45
Open 35.00
High 37.60
Low 29.75
Vol 4,42,389
Open Interest (OI) 11,36,510
Change in OI 11,100
Bid Price 30.70
Offer Price 31.00
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
122.00 7.70 6.74% 308.20
Previous Close 114.30
Open 121.95
High 122.00
Low 121.95
Vol 3,702
Open Interest (OI) 2,23,971
Change in OI 0
Bid Price 118.40
Offer Price 120.65
Bid Quantity 5,553
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE570.00
2.75 0.15 5.77% 427.45
Previous Close 2.60
Open 1.80
High 2.75
Low 1.80
Vol 7,404
Open Interest (OI) 1,70,292
Change in OI 1,851
Bid Price 2.15
Offer Price 2.70
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE520.00
90.70 4.75 5.53% 339.50
Previous Close 85.95
Open 95.00
High 99.30
Low 89.00
Vol 24,063
Open Interest (OI) 3,35,031
Change in OI 18,510
Bid Price 89.70
Offer Price 92.35
Bid Quantity 9,255
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE500.00
73.55 3.80 5.45% 356.65
Previous Close 69.75
Open 93.00
High 93.00
Low 71.65
Vol 1,11,060
Open Interest (OI) 14,56,740
Change in OI 38,870
Bid Price 73.70
Offer Price 74.80
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
57.50 2.65 4.83% 372.70
Previous Close 54.85
Open 67.00
High 67.00
Low 56.50
Vol 49,977
Open Interest (OI) 10,14,350
Change in OI -16,660
Bid Price 57.55
Offer Price 58.25
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE470.00
49.00 1.75 3.70% 381.20
Previous Close 47.25
Open 51.75
High 55.85
Low 48.80
Vol 46,275
Open Interest (OI) 5,90,469
Change in OI -7,404
Bid Price 49.85
Offer Price 50.35
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
81.70 2.70 3.42% 348.50
Previous Close 79.00
Open 88.15
High 88.15
Low 81.60
Vol 31,467
Open Interest (OI) 1,27,719
Change in OI -9,255
Bid Price 81.95
Offer Price 83.55
Bid Quantity 5,553
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE490.00
64.80 1.15 1.81% 365.40
Previous Close 63.65
Open 70.00
High 70.00
Low 64.00
Vol 22,212
Open Interest (OI) 3,94,263
Change in OI 7,404
Bid Price 65.25
Offer Price 66.00
Bid Quantity 1,851
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE540.00
107.75 1.55 1.46% 322.45
Previous Close 106.20
Open 112.60
High 112.60
Low 107.75
Vol 9,255
Open Interest (OI) 1,36,974
Change in OI 3,702
Bid Price 108.65
Offer Price 110.70
Bid Quantity 5,553
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE690.00
0.50 0.00 0.00% 429.70
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 0.15
Offer Price 1.85
Bid Quantity 7,404
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE660.00
1.80 0.00 0.00% 428.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,702
Change in OI 0
Bid Price 0.20
Offer Price 2.00
Bid Quantity 7,404
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE370.00
70.00 0.00 0.00% 360.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,851
Change in OI 0
Bid Price 57.30
Offer Price 80.85
Bid Quantity 3,702
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE630.00
1.20 0.00 0.00% 429.00
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 0.70
Offer Price 1.85
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 0.00 0.00% 429.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,851
Change in OI 0
Bid Price 0.15
Offer Price 1.90
Bid Quantity 7,404
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE590.00
3.00 0.00 0.00% 427.20
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 0.60
Offer Price 2.30
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE590.00
105.00 0.00 0.00% 325.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,851
Change in OI 0
Bid Price 137.75
Offer Price 182.35
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE650.00
0.80 0.00 0.00% 429.40
Previous Close 0.80
Open 0.80
High 0.80
Low 0.80
Vol 1,851
Open Interest (OI) 1,75,845
Change in OI 0
Bid Price 0.60
Offer Price 0.80
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE650.00
166.00 0.00 0.00% 264.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,851
Change in OI 0
Bid Price 188.90
Offer Price 252.95
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
155.00 0.00 0.00% 275.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40,722
Change in OI 0
Bid Price 166.40
Offer Price 171.55
Bid Quantity 1,851
Offer Quantity 12,957
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE700.00
0.80 0.00 0.00% 429.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,765
Change in OI 0
Bid Price 0.25
Offer Price 0.60
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE350.00
82.00 0.00 0.00% 348.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,851
Change in OI 0
Bid Price 72.00
Offer Price 95.50
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE400.00
47.60 -0.90 -1.86% 382.60
Previous Close 48.50
Open 45.00
High 49.10
Low 41.45
Vol 1,33,272
Open Interest (OI) 2,46,183
Change in OI -9,255
Bid Price 46.10
Offer Price 46.75
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE580.00
145.00 -2.95 -1.99% 285.20
Previous Close 147.95
Open 147.00
High 147.00
Low 145.00
Vol 5,553
Open Interest (OI) 22,212
Change in OI 3,702
Bid Price 145.65
Offer Price 159.85
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
2.25 -0.10 -4.26% 427.95
Previous Close 2.35
Open 2.25
High 2.25
Low 2.25
Vol 1,851
Open Interest (OI) 1,51,782
Change in OI 1,851
Bid Price 1.65
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
CE420.00
33.90 -1.75 -4.91% 396.30
Previous Close 35.65
Open 30.55
High 36.30
Low 28.90
Vol 2,70,246
Open Interest (OI) 1,79,547
Change in OI 64,785
Bid Price 33.70
Offer Price 34.00
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE430.00
28.80 -1.55 -5.11% 401.40
Previous Close 30.35
Open 27.00
High 31.00
Low 24.60
Vol 7,16,337
Open Interest (OI) 5,31,237
Change in OI 1,55,484
Bid Price 28.55
Offer Price 28.85
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE600.00
1.65 -0.10 -5.71% 428.55
Previous Close 1.75
Open 1.55
High 1.80
Low 1.40
Vol 37,020
Open Interest (OI) 9,62,520
Change in OI 9,255
Bid Price 1.60
Offer Price 1.75
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE480.00
11.45 -0.70 -5.76% 418.75
Previous Close 12.15
Open 10.95
High 12.50
Low 9.95
Vol 8,66,268
Open Interest (OI) 25,34,020
Change in OI 83,300
Bid Price 11.25
Offer Price 11.40
Bid Quantity 5,553
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE510.00
6.45 -0.40 -5.84% 423.75
Previous Close 6.85
Open 5.80
High 7.55
Low 5.20
Vol 1,70,292
Open Interest (OI) 6,23,787
Change in OI 0
Bid Price 6.15
Offer Price 6.30
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
9.45 -0.60 -5.97% 420.75
Previous Close 10.05
Open 8.80
High 10.30
Low 8.00
Vol 3,70,200
Open Interest (OI) 9,29,202
Change in OI -12,957
Bid Price 9.25
Offer Price 9.35
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
13.75 -0.90 -6.14% 416.45
Previous Close 14.65
Open 13.05
High 14.90
Low 11.25
Vol 7,31,145
Open Interest (OI) 11,62,430
Change in OI 92,550
Bid Price 13.55
Offer Price 13.70
Bid Quantity 3,702
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE440.00
24.05 -1.60 -6.24% 406.15
Previous Close 25.65
Open 25.00
High 26.35
Low 20.20
Vol 13,91,950
Open Interest (OI) 12,01,300
Change in OI 1,88,800
Bid Price 23.95
Offer Price 24.20
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE460.00
16.50 -1.10 -6.25% 413.70
Previous Close 17.60
Open 16.00
High 18.15
Low 13.80
Vol 13,23,460
Open Interest (OI) 16,36,280
Change in OI 83,290
Bid Price 16.50
Offer Price 16.60
Bid Quantity 3,702
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE620.00
1.35 -0.10 -6.90% 428.85
Previous Close 1.45
Open 1.15
High 1.35
Low 1.05
Vol 7,404
Open Interest (OI) 35,169
Change in OI 7,404
Bid Price 1.10
Offer Price 1.40
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE550.00
3.25 -0.25 -7.14% 426.95
Previous Close 3.50
Open 3.10
High 3.50
Low 3.05
Vol 1,18,464
Open Interest (OI) 15,04,860
Change in OI 14,800
Bid Price 3.25
Offer Price 3.35
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE450.00
20.10 -1.55 -7.16% 410.10
Previous Close 21.65
Open 18.15
High 21.95
Low 16.70
Vol 21,36,050
Open Interest (OI) 23,97,040
Change in OI 2,77,640
Bid Price 20.05
Offer Price 20.20
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE500.00
7.65 -0.65 -7.83% 422.55
Previous Close 8.30
Open 8.40
High 10.20
Low 6.55
Vol 17,04,770
Open Interest (OI) 52,53,140
Change in OI 1,850
Bid Price 7.60
Offer Price 7.70
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
4.20 -0.50 -10.64% 426.00
Previous Close 4.70
Open 3.40
High 4.50
Low 3.25
Vol 1,12,911
Open Interest (OI) 5,14,578
Change in OI -9,255
Bid Price 4.05
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
CE520.00
5.00 -0.60 -10.71% 425.20
Previous Close 5.60
Open 4.90
High 5.55
Low 4.05
Vol 2,09,163
Open Interest (OI) 12,93,850
Change in OI 27,770
Bid Price 5.00
Offer Price 5.10
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE560.00
2.75 -0.35 -11.29% 427.45
Previous Close 3.10
Open 3.10
High 3.10
Low 2.25
Vol 16,659
Open Interest (OI) 3,36,882
Change in OI 0
Bid Price 2.55
Offer Price 3.00
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
3.45 -0.50 -12.66% 426.75
Previous Close 3.95
Open 3.10
High 3.60
Low 2.75
Vol 99,954
Open Interest (OI) 5,44,194
Change in OI 3,702
Bid Price 3.35
Offer Price 3.65
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE610.00
1.40 -0.40 -22.22% 428.80
Previous Close 1.80
Open 1.45
High 1.45
Low 1.40
Vol 3,702
Open Interest (OI) 22,212
Change in OI 0
Bid Price 1.30
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
PE420.00
31.90 19.90 165.83% 398.30
Previous Close 12.00
Open 31.90
High 31.90
Low 31.90
Vol 1,851
Open Interest (OI) 1,851
Change in OI 0
Bid Price 26.30
Offer Price 28.70
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
42.30 5.15 13.86% 387.90
Previous Close 37.15
Open 45.25
High 45.45
Low 40.65
Vol 12,957
Open Interest (OI) 55,530
Change in OI 1,851
Bid Price 40.60
Offer Price 43.75
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
19.75 1.20 6.47% 410.45
Previous Close 18.55
Open 22.00
High 22.00
Low 19.75
Vol 5,553
Open Interest (OI) 62,934
Change in OI 0
Bid Price 19.15
Offer Price 20.70
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
27.50 0.00 0.00% 402.70
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 23.20
Offer Price 28.50
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE460.00
44.50 0.00 0.00% 385.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 37,020
Change in OI 0
Bid Price 46.80
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
CE470.00
23.70 0.00 0.00% 406.50
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 20.25
Offer Price 23.95
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% 413.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,851
Change in OI 0
Bid Price 4.25
Offer Price 14.00
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
18.45 0.00 0.00% 411.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,957
Change in OI 0
Bid Price 14.80
Offer Price 17.75
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
4.25 0.00 0.00% 425.95
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 1.00
Offer Price 6.00
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
22.00 0.00 0.00% 408.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,851
Change in OI 0
Bid Price 30.40
Offer Price 34.40
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
11.50 0.00 0.00% 418.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,957
Change in OI 0
Bid Price 12.05
Offer Price 17.00
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
7.00 0.00 0.00% 423.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,404
Change in OI 0
Bid Price 0.00
Offer Price 9.90
Bid Quantity 0
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE480.00
38.50 0.00 0.00% 391.70
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 58.10
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
CE500.00
15.90 -0.20 -1.24% 414.30
Previous Close 16.10
Open 13.65
High 16.00
Low 13.65
Vol 7,404
Open Interest (OI) 46,275
Change in OI 1,851
Bid Price 13.85
Offer Price 15.70
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE480.00
19.00 -1.95 -9.31% 411.20
Previous Close 20.95
Open 18.00
High 19.00
Low 18.00
Vol 3,702
Open Interest (OI) 16,659
Change in OI 0
Bid Price 17.95
Offer Price 19.75
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE450.00
29.00 -57.15 -66.34% 401.20
Previous Close 86.15
Open 27.80
High 30.05
Low 25.65
Vol 11,106
Open Interest (OI) 7,404
Change in OI 0
Bid Price 26.85
Offer Price 29.90
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