Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
584.35
Change Change %
11.90 2.08%

Updated:05 Jun, 2020, 16:02 PM IST

BSE
584.90
Change Change %
11.75 2.05%

Updated:05 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
CE670.00
4.35 1.00 29.85% 580.00
Previous Close 3.35
Open 6.50
High 6.50
Low 3.05
Vol 3,70,200
Open Interest (OI) 1,86,951
Change in OI 29,616
Bid Price 4.00
Offer Price 4.30
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
CE530.00
59.65 11.20 23.12% 524.70
Previous Close 48.45
Open 52.10
High 59.65
Low 47.85
Vol 38,871
Open Interest (OI) 29,616
Change in OI 1,851
Bid Price 42.75
Offer Price 57.95
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
CE520.00
67.75 12.70 23.07% 516.60
Previous Close 55.05
Open 62.50
High 71.00
Low 55.35
Vol 66,636
Open Interest (OI) 57,381
Change in OI -12,957
Bid Price 64.80
Offer Price 66.15
Bid Quantity 5,553
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
CE560.00
35.10 5.20 17.39% 549.25
Previous Close 29.90
Open 42.00
High 42.00
Low 27.00
Vol 30,11,580
Open Interest (OI) 13,54,930
Change in OI -7,05,230
Bid Price 34.90
Offer Price 35.50
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
CE510.00
69.20 10.10 17.09% 515.15
Previous Close 59.10
Open 64.30
High 69.20
Low 64.25
Vol 9,255
Open Interest (OI) 14,808
Change in OI 1,851
Bid Price 64.95
Offer Price 83.20
Bid Quantity 5,553
Offer Quantity 11,106
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
CE550.00
42.20 5.80 15.93% 542.15
Previous Close 36.40
Open 36.40
High 47.85
Low 32.70
Vol 11,05,050
Open Interest (OI) 10,51,370
Change in OI -3,79,450
Bid Price 40.70
Offer Price 42.20
Bid Quantity 24,063
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
CE540.00
50.60 6.85 15.66% 533.75
Previous Close 43.75
Open 46.15
High 54.85
Low 39.65
Vol 1,75,845
Open Interest (OI) 2,18,418
Change in OI -35,169
Bid Price 48.80
Offer Price 49.50
Bid Quantity 7,404
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
CE660.00
5.10 0.60 13.33% 579.25
Previous Close 4.50
Open 9.00
High 9.90
Low 3.70
Vol 19,56,510
Open Interest (OI) 6,81,168
Change in OI 1,81,398
Bid Price 4.85
Offer Price 5.10
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
CE680.00
3.45 0.40 13.11% 580.90
Previous Close 3.05
Open 5.00
High 5.05
Low 2.65
Vol 8,19,993
Open Interest (OI) 2,49,885
Change in OI 1,46,229
Bid Price 3.50
Offer Price 3.60
Bid Quantity 1,851
Offer Quantity 11,106
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
CE570.00
29.40 3.35 12.86% 554.95
Previous Close 26.05
Open 32.05
High 34.60
Low 22.00
Vol 52,71,650
Open Interest (OI) 12,92,000
Change in OI -7,60,760
Bid Price 29.15
Offer Price 30.00
Bid Quantity 3,702
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
CE590.00
20.70 2.30 12.50% 563.65
Previous Close 18.40
Open 21.35
High 24.90
Low 15.00
Vol 64,89,610
Open Interest (OI) 12,03,150
Change in OI 2,25,822
Bid Price 20.70
Offer Price 21.15
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
CE500.00
83.35 8.70 11.65% 501.00
Previous Close 74.65
Open 82.15
High 84.95
Low 71.95
Vol 51,828
Open Interest (OI) 1,66,590
Change in OI -31,467
Bid Price 68.45
Offer Price 85.90
Bid Quantity 9,255
Offer Quantity 14,808
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
CE700.00
2.75 0.25 10.00% 581.60
Previous Close 2.50
Open 4.40
High 5.85
Low 1.90
Vol 63,60,040
Open Interest (OI) 24,39,620
Change in OI 14,78,951
Bid Price 2.70
Offer Price 2.75
Bid Quantity 7,404
Offer Quantity 18,510
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
CE620.00
11.35 1.00 9.66% 573.00
Previous Close 10.35
Open 13.50
High 14.50
Low 8.30
Vol 99,52,830
Open Interest (OI) 35,00,240
Change in OI 7,90,380
Bid Price 11.35
Offer Price 11.50
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
CE610.00
14.05 1.10 8.49% 570.30
Previous Close 12.95
Open 18.00
High 18.50
Low 10.25
Vol 44,77,570
Open Interest (OI) 8,84,778
Change in OI 31,467
Bid Price 14.05
Offer Price 14.10
Bid Quantity 5,553
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
CE630.00
9.05 0.70 8.38% 575.30
Previous Close 8.35
Open 12.00
High 12.55
Low 6.80
Vol 34,05,840
Open Interest (OI) 10,69,880
Change in OI 6,51,554
Bid Price 8.95
Offer Price 9.15
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
CE640.00
7.55 0.55 7.86% 576.80
Previous Close 7.00
Open 8.25
High 13.60
Low 5.40
Vol 36,83,490
Open Interest (OI) 7,29,294
Change in OI 92,550
Bid Price 7.30
Offer Price 7.60
Bid Quantity 3,702
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
CE600.00
17.10 0.90 5.56% 567.25
Previous Close 16.20
Open 16.20
High 21.00
Low 12.40
Vol 2,62,52,700
Open Interest (OI) 69,15,340
Change in OI 12,90,150
Bid Price 17.10
Offer Price 17.20
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
CE690.00
3.00 0.15 5.26% 581.35
Previous Close 2.85
Open 3.50
High 3.95
Low 2.05
Vol 3,46,137
Open Interest (OI) 1,12,911
Change in OI 83,295
Bid Price 2.95
Offer Price 3.30
Bid Quantity 3,702
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
CE580.00
24.35 1.15 4.96% 560.00
Previous Close 23.20
Open 28.15
High 29.40
Low 18.30
Vol 1,22,40,700
Open Interest (OI) 24,13,700
Change in OI 46,270
Bid Price 24.25
Offer Price 25.00
Bid Quantity 1,851
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
CE650.00
6.15 0.20 3.36% 578.20
Previous Close 5.95
Open 8.45
High 12.00
Low 4.50
Vol 53,66,050
Open Interest (OI) 14,45,630
Change in OI 2,85,050
Bid Price 6.05
Offer Price 6.35
Bid Quantity 1,851
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
CE450.00
103.00 0.00 0.00% 481.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,702
Change in OI 0
Bid Price 123.05
Offer Price 150.95
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
PE660.00
99.20 0.00 0.00% 485.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,851
Change in OI 0
Bid Price 70.20
Offer Price 91.50
Bid Quantity 5,553
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
PE640.00
87.50 0.00 0.00% 496.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,404
Change in OI 0
Bid Price 50.20
Offer Price 73.75
Bid Quantity 5,553
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
PE430.00
0.90 0.00 0.00% 583.45
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 0.20
Offer Price 0.60
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
CE490.00
74.00 0.00 0.00% 510.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,851
Change in OI 0
Bid Price 91.95
Offer Price 103.45
Bid Quantity 1,851
Offer Quantity 7,404
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
CE370.00
193.90 0.00 0.00% 390.45
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 183.25
Offer Price 243.30
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
PE620.00
69.05 0.00 0.00% 515.30
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 47.90
Offer Price 53.10
Bid Quantity 5,553
Offer Quantity 11,106
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
PE440.00
0.60 0.00 0.00% 583.75
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 0.60
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
PE330.00
0.80 0.00 0.00% 583.55
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 0.00
Offer Price 0.35
Bid Quantity 0
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
CE460.00
98.50 0.00 0.00% 485.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,851
Change in OI 0
Bid Price 100.55
Offer Price 139.40
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
PE310.00
0.50 0.00 0.00% 583.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,702
Change in OI 0
Bid Price 0.10
Offer Price 0.30
Bid Quantity 3,702
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
PE610.00
61.30 0.00 0.00% 523.05
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 38.60
Offer Price 42.85
Bid Quantity 18,510
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
PE400.00
0.35 0.00 0.00% 584.00
Previous Close 0.35
Open 0.35
High 0.35
Low 0.25
Vol 24,063
Open Interest (OI) 1,81,398
Change in OI -1,851
Bid Price 0.25
Offer Price 0.35
Bid Quantity 12,957
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
CE360.00
203.85 0.00 0.00% 380.50
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 191.80
Offer Price 254.80
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
PE650.00
63.50 0.00 0.00% 520.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,851
Change in OI 0
Bid Price 59.85
Offer Price 83.40
Bid Quantity 5,553
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
CE480.00
55.00 0.00 0.00% 529.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,851
Change in OI 0
Bid Price 94.05
Offer Price 113.35
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
PE700.00
135.95 0.00 0.00% 448.40
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 102.45
Offer Price 135.80
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
CE350.00
213.80 0.00 0.00% 370.55
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 200.35
Offer Price 266.40
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
PE600.00
34.75 -2.60 -6.96% 549.60
Previous Close 37.35
Open 38.00
High 44.40
Low 32.00
Vol 2,72,097
Open Interest (OI) 6,20,085
Change in OI 81,444
Bid Price 34.85
Offer Price 35.70
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
PE580.00
22.95 -3.35 -12.74% 561.40
Previous Close 26.30
Open 25.60
High 30.75
Low 20.00
Vol 28,30,180
Open Interest (OI) 7,81,122
Change in OI 4,14,624
Bid Price 22.45
Offer Price 23.00
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
PE590.00
28.55 -5.85 -17.01% 555.80
Previous Close 34.40
Open 29.40
High 37.50
Low 25.85
Vol 2,92,458
Open Interest (OI) 1,70,292
Change in OI 83,295
Bid Price 28.25
Offer Price 29.80
Bid Quantity 3,702
Offer Quantity 12,957
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
PE460.00
0.65 -0.15 -18.75% 583.70
Previous Close 0.80
Open 0.80
High 0.80
Low 0.65
Vol 27,765
Open Interest (OI) 3,57,243
Change in OI 0
Bid Price 0.60
Offer Price 0.70
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
PE470.00
1.00 -0.25 -20.00% 583.35
Previous Close 1.25
Open 0.90
High 1.00
Low 0.90
Vol 3,702
Open Interest (OI) 14,808
Change in OI 1,851
Bid Price 0.65
Offer Price 0.95
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
PE570.00
17.55 -4.50 -20.41% 566.80
Previous Close 22.05
Open 20.65
High 24.90
Low 15.40
Vol 41,85,110
Open Interest (OI) 8,19,993
Change in OI 3,51,690
Bid Price 17.30
Offer Price 17.70
Bid Quantity 5,553
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
PE560.00
13.50 -3.70 -21.51% 570.85
Previous Close 17.20
Open 14.25
High 19.60
Low 11.40
Vol 45,33,100
Open Interest (OI) 17,88,070
Change in OI 2,23,970
Bid Price 13.20
Offer Price 13.55
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
PE550.00
10.00 -3.00 -23.08% 574.35
Previous Close 13.00
Open 8.45
High 15.00
Low 7.65
Vol 43,72,060
Open Interest (OI) 36,16,850
Change in OI -37,020
Bid Price 9.80
Offer Price 10.30
Bid Quantity 9,255
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
PE540.00
7.45 -2.35 -23.98% 576.90
Previous Close 9.80
Open 10.25
High 11.25
Low 6.25
Vol 28,02,410
Open Interest (OI) 16,84,410
Change in OI -11,110
Bid Price 7.30
Offer Price 7.50
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
PE450.00
0.55 -0.20 -26.67% 583.80
Previous Close 0.75
Open 0.70
High 0.75
Low 0.50
Vol 64,785
Open Interest (OI) 1,11,060
Change in OI 14,808
Bid Price 0.50
Offer Price 0.60
Bid Quantity 7,404
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
PE520.00
3.90 -1.55 -28.44% 580.45
Previous Close 5.45
Open 6.05
High 6.05
Low 3.30
Vol 23,48,920
Open Interest (OI) 11,73,530
Change in OI -22,220
Bid Price 3.80
Offer Price 3.90
Bid Quantity 7,404
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
PE530.00
5.50 -2.20 -28.57% 578.85
Previous Close 7.70
Open 7.45
High 8.30
Low 4.55
Vol 19,15,780
Open Interest (OI) 7,68,165
Change in OI 33,318
Bid Price 5.35
Offer Price 5.50
Bid Quantity 25,914
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
PE500.00
2.10 -0.85 -28.81% 582.25
Previous Close 2.95
Open 2.80
High 3.60
Low 1.65
Vol 27,54,290
Open Interest (OI) 19,87,970
Change in OI 1,22,160
Bid Price 2.05
Offer Price 2.10
Bid Quantity 16,659
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
PE480.00
1.10 -0.50 -31.25% 583.25
Previous Close 1.60
Open 1.25
High 1.65
Low 1.10
Vol 2,09,163
Open Interest (OI) 3,35,031
Change in OI 11,106
Bid Price 1.10
Offer Price 1.25
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
PE510.00
2.65 -1.85 -41.11% 581.70
Previous Close 4.50
Open 4.20
High 4.25
Low 2.25
Vol 5,60,853
Open Interest (OI) 3,64,647
Change in OI 18,510
Bid Price 2.65
Offer Price 2.95
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
PE490.00
1.35 -0.95 -41.30% 583.00
Previous Close 2.30
Open 1.95
High 2.15
Low 1.25
Vol 1,36,974
Open Interest (OI) 1,35,123
Change in OI 16,659
Bid Price 1.25
Offer Price 1.50
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
25-06-2020
OPTSTK
PE370.00
0.50 -34.90 -98.59% 583.85
Previous Close 35.40
Open 1.90
High 1.90
Low 0.50
Vol 3,702
Open Interest (OI) 3,702
Change in OI 0
Bid Price 0.20
Offer Price 0.55
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
CE520.00
79.00 31.50 66.32% 505.35
Previous Close 47.50
Open 79.00
High 79.00
Low 79.00
Vol 1,851
Open Interest (OI) 1,851
Change in OI 0
Bid Price 70.80
Offer Price 82.60
Bid Quantity 14,808
Offer Quantity 14,808
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
CE700.00
9.00 3.50 63.64% 575.35
Previous Close 5.50
Open 17.00
High 17.00
Low 5.80
Vol 77,742
Open Interest (OI) 44,424
Change in OI 25,914
Bid Price 8.15
Offer Price 9.10
Bid Quantity 5,553
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
CE640.00
23.50 5.50 30.56% 560.85
Previous Close 18.00
Open 19.00
High 23.50
Low 19.00
Vol 3,702
Open Interest (OI) 1,851
Change in OI 0
Bid Price 12.55
Offer Price 24.80
Bid Quantity 57,381
Offer Quantity 16,659
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
PE510.00
11.30 1.30 13.00% 573.05
Previous Close 10.00
Open 12.95
High 13.00
Low 11.30
Vol 16,659
Open Interest (OI) 14,808
Change in OI 5,553
Bid Price 8.60
Offer Price 11.65
Bid Quantity 18,510
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
CE580.00
40.30 4.05 11.17% 544.05
Previous Close 36.25
Open 47.95
High 47.95
Low 33.45
Vol 59,232
Open Interest (OI) 38,871
Change in OI 11,106
Bid Price 39.25
Offer Price 40.25
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
CE650.00
15.35 1.35 9.64% 569.00
Previous Close 14.00
Open 15.35
High 15.35
Low 15.35
Vol 1,851
Open Interest (OI) 1,851
Change in OI 0
Bid Price 15.35
Offer Price 19.90
Bid Quantity 11,106
Offer Quantity 14,808
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
CE600.00
30.90 0.55 1.81% 553.45
Previous Close 30.35
Open 32.05
High 35.00
Low 26.10
Vol 1,46,229
Open Interest (OI) 1,05,507
Change in OI 49,977
Bid Price 31.50
Offer Price 32.35
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
CE460.00
107.20 0.00 0.00% 477.15
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 120.70
Offer Price 131.60
Bid Quantity 18,510
Offer Quantity 18,510
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
PE490.00
11.00 0.00 0.00% 573.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,106
Change in OI 0
Bid Price 4.10
Offer Price 10.95
Bid Quantity 18,510
Offer Quantity 18,510
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
CE630.00
11.30 0.00 0.00% 573.05
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 17.10
Offer Price 29.05
Bid Quantity 14,808
Offer Quantity 14,808
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
CE620.00
14.30 0.00 0.00% 570.05
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 22.75
Offer Price 27.15
Bid Quantity 11,106
Offer Quantity 11,106
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
PE680.00
115.20 0.00 0.00% 469.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,851
Change in OI 0
Bid Price 100.45
Offer Price 112.15
Bid Quantity 18,510
Offer Quantity 18,510
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
PE480.00
9.70 0.00 0.00% 574.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,106
Change in OI 0
Bid Price 2.55
Offer Price 13.10
Bid Quantity 18,510
Offer Quantity 18,510
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
PE550.00
22.60 -0.75 -3.21% 561.75
Previous Close 23.35
Open 23.55
High 27.50
Low 21.60
Vol 33,318
Open Interest (OI) 57,381
Change in OI 0
Bid Price 21.80
Offer Price 23.60
Bid Quantity 7,404
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
PE520.00
13.25 -1.30 -8.93% 571.10
Previous Close 14.55
Open 15.00
High 15.40
Low 12.75
Vol 16,659
Open Interest (OI) 9,255
Change in OI -3,702
Bid Price 12.60
Offer Price 14.55
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
PE500.00
8.30 -0.85 -9.29% 576.05
Previous Close 9.15
Open 10.05
High 11.10
Low 8.10
Vol 1,11,060
Open Interest (OI) 74,040
Change in OI 12,957
Bid Price 8.20
Offer Price 9.30
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
CE560.00
50.40 -5.65 -10.08% 533.95
Previous Close 56.05
Open 45.00
High 51.00
Low 45.00
Vol 9,255
Open Interest (OI) 3,702
Change in OI 0
Bid Price 49.35
Offer Price 51.95
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
CE570.00
43.55 -9.10 -17.28% 540.80
Previous Close 52.65
Open 46.05
High 46.05
Low 43.55
Vol 3,702
Open Interest (OI) 1,851
Change in OI 0
Bid Price 43.60
Offer Price 46.65
Bid Quantity 11,106
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
CE590.00
37.20 -9.25 -19.91% 547.15
Previous Close 46.45
Open 34.15
High 39.95
Low 34.15
Vol 12,957
Open Interest (OI) 5,553
Change in OI 0
Bid Price 34.70
Offer Price 37.35
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
PE600.00
50.65 -13.85 -21.47% 533.70
Previous Close 64.50
Open 51.00
High 51.00
Low 49.05
Vol 11,106
Open Interest (OI) 5,553
Change in OI 0
Bid Price 47.15
Offer Price 50.45
Bid Quantity 1,851
Offer Quantity 11,106
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
CE610.00
29.95 -10.95 -26.77% 554.40
Previous Close 40.90
Open 25.30
High 31.30
Low 25.30
Vol 11,106
Open Interest (OI) 3,702
Change in OI 0
Bid Price 26.45
Offer Price 29.95
Bid Quantity 11,106
Offer Quantity 11,106
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
PE530.00
15.20 -7.55 -33.19% 569.15
Previous Close 22.75
Open 18.00
High 18.00
Low 15.20
Vol 5,553
Open Interest (OI) 1,851
Change in OI 0
Bid Price 15.00
Offer Price 17.80
Bid Quantity 3,702
Offer Quantity 7,404
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
PE640.00
76.00 -75.35 -49.79% 508.35
Previous Close 151.35
Open 76.00
High 76.00
Low 76.00
Vol 1,851
Open Interest (OI) 1,851
Change in OI 0
Bid Price 71.45
Offer Price 80.35
Bid Quantity 14,808
Offer Quantity 14,808
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
PE580.00
35.25 -72.55 -67.30% 549.10
Previous Close 107.80
Open 35.25
High 35.25
Low 35.25
Vol 3,702
Open Interest (OI) 0
Change in OI 0
Bid Price 33.25
Offer Price 38.25
Bid Quantity 14,808
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-07-2020
OPTSTK
PE560.00
25.55 -69.10 -73.01% 558.80
Previous Close 94.65
Open 30.55
High 31.35
Low 25.55
Vol 1,12,911
Open Interest (OI) 1,05,507
Change in OI 0
Bid Price 25.75
Offer Price 28.50
Bid Quantity 11,106
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
27-08-2020
OPTSTK
PE570.00
48.00 0.00 0.00% 536.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,851
Change in OI 0
Bid Price 0.00
Offer Price 50.20
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