Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
593.20
Change Change %
-1.35 -0.23%

Updated:22 May, 2020, 15:59 PM IST

BSE
593.00
Change Change %
-1.25 -0.21%

Updated:22 May, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
CE700.00
0.20 0.05 33.33% 593.00
Previous Close 0.15
Open 0.55
High 0.55
Low 0.10
Vol 14,808
Open Interest (OI) 46,275
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
CE630.00
1.15 0.20 21.05% 592.05
Previous Close 0.95
Open 2.30
High 2.30
Low 0.75
Vol 8,58,864
Open Interest (OI) 5,59,002
Change in OI 0
Bid Price 0.80
Offer Price 1.20
Bid Quantity 11,106
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
PE510.00
0.35 0.05 16.67% 592.85
Previous Close 0.30
Open 0.30
High 0.35
Low 0.20
Vol 57,381
Open Interest (OI) 1,79,547
Change in OI 0
Bid Price 0.20
Offer Price 0.30
Bid Quantity 24,063
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
PE540.00
0.75 0.10 15.38% 592.45
Previous Close 0.65
Open 1.00
High 1.30
Low 0.50
Vol 5,70,108
Open Interest (OI) 8,32,950
Change in OI 0
Bid Price 0.65
Offer Price 0.70
Bid Quantity 3,702
Offer Quantity 11,106
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
PE520.00
0.50 0.05 11.11% 592.70
Previous Close 0.45
Open 0.50
High 0.55
Low 0.30
Vol 2,62,842
Open Interest (OI) 4,12,773
Change in OI 0
Bid Price 0.30
Offer Price 0.50
Bid Quantity 24,063
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
CE560.00
33.55 0.40 1.21% 559.65
Previous Close 33.15
Open 34.90
High 35.90
Low 29.00
Vol 2,98,011
Open Interest (OI) 4,03,518
Change in OI 0
Bid Price 32.20
Offer Price 37.40
Bid Quantity 11,106
Offer Quantity 22,212
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
CE590.00
9.90 0.10 1.02% 583.30
Previous Close 9.80
Open 12.40
High 13.95
Low 8.80
Vol 32,52,210
Open Interest (OI) 4,33,134
Change in OI 0
Bid Price 9.00
Offer Price 9.95
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
CE450.00
147.00 0.00 0.00% 446.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,659
Change in OI 0
Bid Price 125.80
Offer Price 161.75
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
PE450.00
0.20 0.00 0.00% 593.00
Previous Close 0.20
Open 0.25
High 0.25
Low 0.15
Vol 77,742
Open Interest (OI) 2,81,352
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 44,424
Offer Quantity 7,404
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
PE410.00
1.10 0.00 0.00% 592.10
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 1.95
Bid Quantity 0
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
CE660.00
0.35 0.00 0.00% 592.85
Previous Close 0.35
Open 0.70
High 0.70
Low 0.20
Vol 2,96,160
Open Interest (OI) 5,84,916
Change in OI 0
Bid Price 0.20
Offer Price 0.30
Bid Quantity 14,808
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
CE670.00
0.30 0.00 0.00% 592.90
Previous Close 0.30
Open 0.85
High 0.85
Low 0.30
Vol 3,702
Open Interest (OI) 14,808
Change in OI 0
Bid Price 0.15
Offer Price 0.45
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
CE490.00
103.70 0.00 0.00% 489.50
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 101.30
Offer Price 105.90
Bid Quantity 3,702
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
PE490.00
0.10 0.00 0.00% 593.10
Previous Close 0.10
Open 0.15
High 0.25
Low 0.10
Vol 46,275
Open Interest (OI) 1,62,888
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 55,530
Offer Quantity 16,659
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
PE370.00
0.70 0.00 0.00% 592.50
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 0.10
Offer Price 0.20
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
PE630.00
44.25 0.00 0.00% 548.95
Previous Close 44.25
Open 42.45
High 44.25
Low 42.45
Vol 3,702
Open Interest (OI) 1,851
Change in OI 0
Bid Price 37.25
Offer Price 39.35
Bid Quantity 1,851
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
PE620.00
28.60 0.00 0.00% 564.60
Previous Close 28.60
Open 32.75
High 33.50
Low 27.60
Vol 12,957
Open Interest (OI) 31,467
Change in OI 0
Bid Price 27.00
Offer Price 29.00
Bid Quantity 16,659
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
CE440.00
103.95 0.00 0.00% 489.25
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 134.65
Offer Price 168.30
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
PE440.00
0.20 0.00 0.00% 593.00
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 3,702
Open Interest (OI) 77,742
Change in OI 0
Bid Price 0.20
Offer Price 0.25
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
CE680.00
0.15 0.00 0.00% 593.05
Previous Close 0.15
Open 0.20
High 0.20
Low 0.10
Vol 14,808
Open Interest (OI) 44,424
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
28-05-2020
OPTSTK
PE330.00
0.15 0.00 0.00% 593.05
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 1,851
Open Interest (OI) 7,404
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
CE460.00
78.00 0.00 0.00% 515.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,659
Change in OI 0
Bid Price 126.00
Offer Price 145.90
Bid Quantity 1,851
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
PE460.00
0.15 0.00 0.00% 593.05
Previous Close 0.15
Open 0.30
High 0.30
Low 0.10
Vol 42,573
Open Interest (OI) 94,401
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 12,957
Offer Quantity 7,404
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
CE470.00
124.25 0.00 0.00% 468.95
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 120.85
Offer Price 126.65
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
PE470.00
0.20 0.00 0.00% 593.00
Previous Close 0.20
Open 0.30
High 0.30
Low 0.15
Vol 18,510
Open Interest (OI) 99,954
Change in OI 0
Bid Price 0.15
Offer Price 0.30
Bid Quantity 3,702
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
CE520.00
71.20 0.00 0.00% 522.00
Previous Close 71.20
Open 70.80
High 74.65
Low 67.50
Vol 20,361
Open Interest (OI) 2,66,544
Change in OI 0
Bid Price 69.45
Offer Price 73.70
Bid Quantity 12,957
Offer Quantity 7,404
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
CE310.00
282.00 0.00 0.00% 311.20
Previous Close 282.00
Open 282.00
High 282.00
Low 282.00
Vol 1,851
Open Interest (OI) 3,702
Change in OI 0
Bid Price 279.90
Offer Price 320.60
Bid Quantity 14,808
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
PE310.00
0.05 0.00 0.00% 593.15
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 0.35
Bid Quantity 0
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
CE340.00
251.00 0.00 0.00% 342.20
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 220.90
Offer Price 282.65
Bid Quantity 46,275
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
CE400.00
193.00 0.00 0.00% 400.20
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 169.70
Offer Price 213.45
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
PE400.00
0.10 0.00 0.00% 593.10
Previous Close 0.10
Open 0.20
High 0.20
Low 0.10
Vol 27,765
Open Interest (OI) 1,57,335
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 35,169
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
CE500.00
92.00 0.00 0.00% 501.20
Previous Close 92.00
Open 91.00
High 92.00
Low 88.25
Vol 20,361
Open Interest (OI) 1,09,209
Change in OI 0
Bid Price 88.55
Offer Price 94.50
Bid Quantity 7,404
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
PE420.00
0.20 0.00 0.00% 593.00
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 7,404
Open Interest (OI) 94,401
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 24,063
Offer Quantity 11,106
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
CE530.00
60.40 0.00 0.00% 532.80
Previous Close 60.40
Open 62.85
High 63.80
Low 57.00
Vol 55,530
Open Interest (OI) 59,232
Change in OI 0
Bid Price 61.65
Offer Price 63.70
Bid Quantity 11,106
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
CE480.00
112.00 0.00 0.00% 481.20
Previous Close 112.00
Open 109.55
High 112.00
Low 108.50
Vol 5,553
Open Interest (OI) 38,871
Change in OI 0
Bid Price 102.35
Offer Price 123.80
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
PE480.00
0.15 0.00 0.00% 593.05
Previous Close 0.15
Open 0.20
High 0.30
Low 0.10
Vol 68,487
Open Interest (OI) 2,77,650
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 24,063
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
PE550.00
0.70 0.00 0.00% 592.50
Previous Close 0.70
Open 1.40
High 1.55
Low 0.60
Vol 14,03,060
Open Interest (OI) 12,36,470
Change in OI 0
Bid Price 0.60
Offer Price 0.75
Bid Quantity 12,957
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
CE510.00
78.70 0.00 0.00% 514.50
Previous Close 78.70
Open 78.70
High 78.70
Low 78.70
Vol 1,851
Open Interest (OI) 14,808
Change in OI 0
Bid Price 78.70
Offer Price 91.45
Bid Quantity 11,106
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
CE550.00
42.95 -0.25 -0.58% 550.25
Previous Close 43.20
Open 46.00
High 46.15
Low 38.00
Vol 1,31,421
Open Interest (OI) 6,12,681
Change in OI 0
Bid Price 42.05
Offer Price 43.75
Bid Quantity 11,106
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
CE540.00
51.90 -0.90 -1.70% 541.30
Previous Close 52.80
Open 50.75
High 55.65
Low 47.90
Vol 72,189
Open Interest (OI) 2,11,014
Change in OI 0
Bid Price 51.65
Offer Price 54.05
Bid Quantity 11,106
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
CE570.00
24.00 -0.90 -3.61% 569.20
Previous Close 24.90
Open 25.25
High 26.70
Low 21.00
Vol 1,33,272
Open Interest (OI) 2,92,458
Change in OI 0
Bid Price 23.00
Offer Price 24.95
Bid Quantity 11,106
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
CE600.00
5.00 -0.25 -4.76% 588.20
Previous Close 5.25
Open 7.00
High 9.00
Low 4.60
Vol 97,32,560
Open Interest (OI) 27,74,650
Change in OI 0
Bid Price 5.00
Offer Price 5.10
Bid Quantity 7,404
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
PE600.00
11.80 -0.60 -4.84% 581.40
Previous Close 12.40
Open 14.55
High 18.35
Low 11.10
Vol 12,82,740
Open Interest (OI) 8,36,652
Change in OI 0
Bid Price 11.50
Offer Price 12.00
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
CE580.00
15.50 -0.80 -4.91% 577.70
Previous Close 16.30
Open 18.95
High 19.05
Low 14.00
Vol 5,84,916
Open Interest (OI) 4,90,515
Change in OI 0
Bid Price 15.50
Offer Price 16.45
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
PE610.00
19.00 -1.05 -5.24% 574.20
Previous Close 20.05
Open 21.00
High 26.35
Low 18.40
Vol 31,467
Open Interest (OI) 40,722
Change in OI 0
Bid Price 17.75
Offer Price 20.45
Bid Quantity 16,659
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
CE640.00
0.50 -0.05 -9.09% 592.70
Previous Close 0.55
Open 1.40
High 1.40
Low 0.45
Vol 5,70,108
Open Interest (OI) 4,99,770
Change in OI 0
Bid Price 0.45
Offer Price 0.55
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
PE530.00
0.50 -0.05 -9.09% 592.70
Previous Close 0.55
Open 0.70
High 0.80
Low 0.40
Vol 2,57,289
Open Interest (OI) 3,70,200
Change in OI 0
Bid Price 0.45
Offer Price 0.50
Bid Quantity 1,851
Offer Quantity 14,808
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
PE580.00
3.45 -0.40 -10.39% 589.75
Previous Close 3.85
Open 6.35
High 7.60
Low 3.15
Vol 45,42,350
Open Interest (OI) 8,97,735
Change in OI 0
Bid Price 3.30
Offer Price 3.50
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
PE590.00
6.30 -0.75 -10.64% 586.90
Previous Close 7.05
Open 9.50
High 12.20
Low 6.15
Vol 32,63,310
Open Interest (OI) 5,29,386
Change in OI 0
Bid Price 6.20
Offer Price 7.00
Bid Quantity 1,851
Offer Quantity 20,361
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
CE610.00
2.25 -0.40 -15.09% 590.95
Previous Close 2.65
Open 5.05
High 5.65
Low 2.15
Vol 30,09,730
Open Interest (OI) 9,16,245
Change in OI 0
Bid Price 2.20
Offer Price 2.30
Bid Quantity 5,553
Offer Quantity 7,404
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
CE620.00
1.25 -0.25 -16.67% 591.95
Previous Close 1.50
Open 2.05
High 3.65
Low 1.05
Vol 27,13,570
Open Interest (OI) 15,15,970
Change in OI 0
Bid Price 1.30
Offer Price 1.40
Bid Quantity 1,851
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
PE570.00
1.85 -0.40 -17.78% 591.35
Previous Close 2.25
Open 3.60
High 4.55
Low 1.85
Vol 18,25,090
Open Interest (OI) 6,83,019
Change in OI 0
Bid Price 1.90
Offer Price 2.10
Bid Quantity 1,851
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
CE650.00
0.45 -0.10 -18.18% 592.75
Previous Close 0.55
Open 0.95
High 0.95
Low 0.45
Vol 4,62,750
Open Interest (OI) 6,68,211
Change in OI 0
Bid Price 0.40
Offer Price 0.50
Bid Quantity 3,702
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
PE430.00
0.20 -0.05 -20.00% 593.00
Previous Close 0.25
Open 0.20
High 0.25
Low 0.20
Vol 9,255
Open Interest (OI) 77,742
Change in OI 0
Bid Price 0.20
Offer Price 0.25
Bid Quantity 1,851
Offer Quantity 7,404
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
PE500.00
0.20 -0.05 -20.00% 593.00
Previous Close 0.25
Open 0.35
High 0.35
Low 0.15
Vol 5,20,131
Open Interest (OI) 13,06,810
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 35,169
Offer Quantity 7,404
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
PE560.00
1.15 -0.35 -23.33% 592.05
Previous Close 1.50
Open 2.60
High 4.10
Low 0.95
Vol 23,08,200
Open Interest (OI) 8,29,248
Change in OI 0
Bid Price 1.10
Offer Price 1.15
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
PE600.00
32.85 1.25 3.96% 560.35
Previous Close 31.60
Open 34.30
High 35.70
Low 30.50
Vol 62,934
Open Interest (OI) 1,38,825
Change in OI 0
Bid Price 30.05
Offer Price 32.70
Bid Quantity 14,808
Offer Quantity 25,914
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
CE640.00
11.80 0.30 2.61% 581.40
Previous Close 11.50
Open 13.80
High 13.80
Low 11.15
Vol 92,550
Open Interest (OI) 1,36,974
Change in OI 0
Bid Price 11.80
Offer Price 12.45
Bid Quantity 1,851
Offer Quantity 11,106
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
CE650.00
9.50 0.20 2.15% 583.70
Previous Close 9.30
Open 12.00
High 12.00
Low 9.00
Vol 2,51,736
Open Interest (OI) 2,70,246
Change in OI 0
Bid Price 8.60
Offer Price 9.95
Bid Quantity 16,659
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
CE590.00
30.10 0.20 0.67% 563.10
Previous Close 29.90
Open 32.50
High 32.50
Low 29.05
Vol 62,934
Open Interest (OI) 44,424
Change in OI 0
Bid Price 29.00
Offer Price 30.10
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
CE580.00
34.80 0.05 0.14% 558.40
Previous Close 34.75
Open 34.75
High 37.00
Low 34.00
Vol 33,318
Open Interest (OI) 44,424
Change in OI 0
Bid Price 34.75
Offer Price 36.60
Bid Quantity 1,851
Offer Quantity 22,212
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
CE450.00
149.00 0.00 0.00% 444.20
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 139.20
Offer Price 149.30
Bid Quantity 25,914
Offer Quantity 25,914
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
CE690.00
3.60 0.00 0.00% 589.60
Previous Close 3.60
Open 3.60
High 3.60
Low 3.60
Vol 1,851
Open Interest (OI) 7,404
Change in OI 0
Bid Price 3.15
Offer Price 4.45
Bid Quantity 7,404
Offer Quantity 12,957
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
PE660.00
80.60 0.00 0.00% 512.60
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 70.55
Offer Price 79.00
Bid Quantity 25,914
Offer Quantity 25,914
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
CE540.00
63.10 0.00 0.00% 530.10
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 60.95
Offer Price 63.90
Bid Quantity 14,808
Offer Quantity 22,212
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
PE540.00
9.35 0.00 0.00% 583.85
Previous Close 9.35
Open 9.80
High 10.50
Low 9.25
Vol 31,467
Open Interest (OI) 96,252
Change in OI 0
Bid Price 7.80
Offer Price 9.00
Bid Quantity 7,404
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
CE670.00
7.00 0.00 0.00% 586.20
Previous Close 7.00
Open 7.00
High 7.00
Low 7.00
Vol 1,851
Open Interest (OI) 11,106
Change in OI 0
Bid Price 5.30
Offer Price 6.95
Bid Quantity 11,106
Offer Quantity 22,212
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
PE640.00
62.00 0.00 0.00% 531.20
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 55.30
Offer Price 58.60
Bid Quantity 33,318
Offer Quantity 22,212
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
PE490.00
4.60 0.00 0.00% 588.60
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 1.10
Offer Price 9.80
Bid Quantity 22,212
Offer Quantity 25,914
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
CE570.00
42.00 0.00 0.00% 551.20
Previous Close 42.00
Open 42.00
High 42.00
Low 42.00
Vol 1,851
Open Interest (OI) 1,851
Change in OI 0
Bid Price 39.70
Offer Price 43.00
Bid Quantity 22,212
Offer Quantity 25,914
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
PE570.00
17.35 0.00 0.00% 575.85
Previous Close 17.35
Open 20.00
High 20.65
Low 17.30
Vol 72,189
Open Interest (OI) 1,03,656
Change in OI 0
Bid Price 16.25
Offer Price 17.45
Bid Quantity 18,510
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
PE620.00
42.55 0.00 0.00% 550.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 31,467
Change in OI 0
Bid Price 41.55
Offer Price 44.55
Bid Quantity 25,914
Offer Quantity 22,212
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
CE680.00
5.20 0.00 0.00% 588.00
Previous Close 5.20
Open 7.25
High 7.25
Low 5.00
Vol 11,106
Open Interest (OI) 25,914
Change in OI 0
Bid Price 3.90
Offer Price 5.50
Bid Quantity 22,212
Offer Quantity 14,808
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
PE460.00
1.35 0.00 0.00% 591.85
Previous Close 1.35
Open 1.70
High 1.75
Low 1.35
Vol 11,106
Open Interest (OI) 1,20,315
Change in OI 0
Bid Price 1.25
Offer Price 1.40
Bid Quantity 1,851
Offer Quantity 12,957
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
CE520.00
84.10 0.00 0.00% 509.10
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 76.05
Offer Price 82.80
Bid Quantity 25,914
Offer Quantity 25,914
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
CE560.00
48.35 0.00 0.00% 544.85
Previous Close 48.35
Open 48.70
High 48.70
Low 47.00
Vol 11,106
Open Interest (OI) 14,808
Change in OI 0
Bid Price 46.20
Offer Price 48.90
Bid Quantity 22,212
Offer Quantity 14,808
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
CE610.00
20.60 0.00 0.00% 572.60
Previous Close 20.60
Open 21.65
High 22.60
Low 20.60
Vol 29,616
Open Interest (OI) 46,275
Change in OI 0
Bid Price 20.55
Offer Price 21.60
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
PE610.00
46.00 0.00 0.00% 547.20
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 33.05
Offer Price 38.10
Bid Quantity 25,914
Offer Quantity 22,212
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
PE400.00
0.50 0.00 0.00% 592.70
Previous Close 0.50
Open 0.60
High 0.60
Low 0.45
Vol 14,808
Open Interest (OI) 1,07,358
Change in OI 0
Bid Price 0.50
Offer Price 0.55
Bid Quantity 5,553
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
CE500.00
100.00 0.00 0.00% 493.20
Previous Close 100.00
Open 100.00
High 100.00
Low 100.00
Vol 1,851
Open Interest (OI) 16,659
Change in OI 0
Bid Price 88.00
Offer Price 100.90
Bid Quantity 9,255
Offer Quantity 25,914
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
CE360.00
231.85 0.00 0.00% 361.35
Previous Close 231.85
Open 231.85
High 231.85
Low 231.85
Vol 1,851
Open Interest (OI) 1,851
Change in OI 0
Bid Price 230.25
Offer Price 234.40
Bid Quantity 25,914
Offer Quantity 22,212
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
PE530.00
6.45 0.00 0.00% 586.75
Previous Close 6.45
Open 8.10
High 8.10
Low 6.45
Vol 12,957
Open Interest (OI) 24,063
Change in OI 0
Bid Price 6.10
Offer Price 7.35
Bid Quantity 1,851
Offer Quantity 11,106
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
PE650.00
63.50 0.00 0.00% 529.70
Previous Close 63.50
Open 63.50
High 63.50
Low 63.50
Vol 1,851
Open Interest (OI) 1,851
Change in OI 0
Bid Price 60.50
Offer Price 66.65
Bid Quantity 25,914
Offer Quantity 22,212
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
CE480.00
55.00 0.00 0.00% 538.20
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 111.20
Offer Price 120.80
Bid Quantity 25,914
Offer Quantity 25,914
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
PE480.00
2.60 0.00 0.00% 590.60
Previous Close 2.60
Open 2.60
High 2.60
Low 2.60
Vol 5,553
Open Interest (OI) 16,659
Change in OI 0
Bid Price 1.55
Offer Price 2.45
Bid Quantity 3,702
Offer Quantity 22,212
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
CE550.00
55.20 0.00 0.00% 538.00
Previous Close 55.20
Open 52.30
High 57.35
Low 52.30
Vol 14,808
Open Interest (OI) 35,169
Change in OI 0
Bid Price 52.70
Offer Price 56.80
Bid Quantity 29,616
Offer Quantity 27,765
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
PE550.00
10.95 0.00 0.00% 582.25
Previous Close 10.95
Open 12.60
High 13.50
Low 10.40
Vol 1,55,484
Open Interest (OI) 2,22,120
Change in OI 0
Bid Price 10.95
Offer Price 11.45
Bid Quantity 9,255
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
PE700.00
109.20 0.00 0.00% 484.00
Previous Close 109.20
Open 109.20
High 109.20
Low 109.20
Vol 1,851
Open Interest (OI) 1,851
Change in OI 0
Bid Price 105.85
Offer Price 111.45
Bid Quantity 25,914
Offer Quantity 25,914
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
CE510.00
88.00 0.00 0.00% 505.20
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 83.80
Offer Price 94.50
Bid Quantity 25,914
Offer Quantity 25,914
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
CE600.00
25.10 -0.35 -1.38% 568.10
Previous Close 25.45
Open 27.80
High 28.00
Low 24.15
Vol 4,66,452
Open Interest (OI) 4,66,452
Change in OI 0
Bid Price 25.00
Offer Price 25.75
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
PE590.00
26.00 -0.40 -1.52% 567.20
Previous Close 26.40
Open 28.00
High 30.15
Low 25.50
Vol 55,530
Open Interest (OI) 64,785
Change in OI 0
Bid Price 25.75
Offer Price 26.90
Bid Quantity 5,553
Offer Quantity 22,212
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
PE580.00
20.75 -0.50 -2.35% 572.45
Previous Close 21.25
Open 23.60
High 24.50
Low 20.40
Vol 74,040
Open Interest (OI) 1,03,656
Change in OI 0
Bid Price 20.75
Offer Price 21.75
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
PE560.00
13.20 -0.35 -2.58% 580.00
Previous Close 13.55
Open 15.80
High 16.50
Low 13.20
Vol 98,103
Open Interest (OI) 98,103
Change in OI 0
Bid Price 13.10
Offer Price 14.05
Bid Quantity 9,255
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
CE620.00
16.65 -0.50 -2.92% 576.55
Previous Close 17.15
Open 19.50
High 19.85
Low 16.65
Vol 1,81,398
Open Interest (OI) 1,72,143
Change in OI 0
Bid Price 16.50
Offer Price 17.90
Bid Quantity 12,957
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
CE700.00
3.00 -0.10 -3.23% 590.20
Previous Close 3.10
Open 4.00
High 4.00
Low 2.95
Vol 1,46,229
Open Interest (OI) 1,48,080
Change in OI 0
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
25-06-2020
OPTSTK
PE520.00
4.85 -0.20 -3.96% 588.35
Previous Close 5.05
Open 6.00
High 7.00
Low 4.85
Vol 1,96,206
Open Interest (OI) 2,25,822
Change in OI 0
Bid Price 4.50
Offer Price 4.75
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
CE630.00
13.50 -0.65 -4.59% 579.70
Previous Close 14.15
Open 16.40
High 16.40
Low 13.50
Vol 46,275
Open Interest (OI) 64,785
Change in OI 0
Bid Price 13.50
Offer Price 14.50
Bid Quantity 5,553
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
PE500.00
2.90 -0.15 -4.92% 590.30
Previous Close 3.05
Open 4.65
High 4.65
Low 2.90
Vol 1,49,931
Open Interest (OI) 3,75,753
Change in OI 0
Bid Price 2.90
Offer Price 3.45
Bid Quantity 3,702
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
CE660.00
7.10 -0.50 -6.58% 586.10
Previous Close 7.60
Open 10.00
High 10.00
Low 7.10
Vol 1,05,507
Open Interest (OI) 1,90,653
Change in OI 0
Bid Price 7.00
Offer Price 8.70
Bid Quantity 1,851
Offer Quantity 22,212
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
CE580.00
60.00 0.00 0.00% 533.20
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 0.00
Offer Price 72.00
Bid Quantity 0
Offer Quantity 1,851

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Bharti Airtel Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Bharti Airtel Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com