Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
434.05
Change Change %
-0.35 -0.08%

Updated:26 Oct, 2020, 15:54 PM IST

BSE
434.05
Change Change %
-0.30 -0.07%

Updated:26 Oct, 2020, 15:54 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE360.00
0.45 0.20 80.00% 433.60
Previous Close 0.25
Open 0.35
High 0.45
Low 0.20
Vol 81,444
Open Interest (OI) 3,27,627
Change in OI -29,616
Bid Price 0.30
Offer Price 0.45
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE370.00
0.40 0.15 60.00% 433.65
Previous Close 0.25
Open 0.25
High 0.40
Low 0.25
Vol 1,73,994
Open Interest (OI) 3,70,200
Change in OI -57,381
Bid Price 0.35
Offer Price 0.40
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE380.00
0.35 0.05 16.67% 433.70
Previous Close 0.30
Open 0.30
High 0.40
Low 0.20
Vol 2,31,375
Open Interest (OI) 9,03,288
Change in OI -72,189
Bid Price 0.30
Offer Price 0.40
Bid Quantity 1,851
Offer Quantity 7,404
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE520.00
87.55 2.95 3.49% 346.50
Previous Close 84.60
Open 83.30
High 90.30
Low 81.80
Vol 44,424
Open Interest (OI) 2,72,097
Change in OI -16,659
Bid Price 85.60
Offer Price 87.90
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
77.00 1.90 2.53% 357.05
Previous Close 75.10
Open 73.40
High 77.00
Low 71.30
Vol 16,659
Open Interest (OI) 96,252
Change in OI -1,851
Bid Price 72.75
Offer Price 80.25
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
12.15 0.20 1.67% 421.90
Previous Close 11.95
Open 10.95
High 16.00
Low 8.05
Vol 15,64,100
Open Interest (OI) 8,03,334
Change in OI -1,86,951
Bid Price 11.90
Offer Price 13.00
Bid Quantity 3,702
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE530.00
97.00 1.05 1.09% 337.05
Previous Close 95.95
Open 91.80
High 100.85
Low 91.80
Vol 27,765
Open Interest (OI) 1,49,931
Change in OI -3,702
Bid Price 87.90
Offer Price 105.60
Bid Quantity 11,106
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE550.00
115.55 0.55 0.48% 318.50
Previous Close 115.00
Open 111.80
High 120.85
Low 111.80
Vol 24,063
Open Interest (OI) 2,49,885
Change in OI -3,702
Bid Price 115.35
Offer Price 117.95
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE660.00
0.20 0.00 0.00% 433.85
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 0.05
Offer Price 0.15
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE370.00
64.00 0.00 0.00% 370.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,063
Change in OI 0
Bid Price 62.20
Offer Price 70.20
Bid Quantity 7,404
Offer Quantity 12,957
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE570.00
0.10 0.00 0.00% 433.95
Previous Close 0.10
Open 0.05
High 0.15
Low 0.05
Vol 24,063
Open Interest (OI) 66,636
Change in OI -7,404
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE570.00
142.00 0.00 0.00% 292.05
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 128.40
Offer Price 149.55
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE630.00
0.65 0.00 0.00% 433.40
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 0.05
Offer Price 0.20
Bid Quantity 3,702
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% 433.05
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 0.05
Offer Price 0.20
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE330.00
75.20 0.00 0.00% 358.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 91.00
Offer Price 112.45
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE330.00
0.15 0.00 0.00% 433.90
Previous Close 0.15
Open 0.10
High 0.15
Low 0.10
Vol 25,914
Open Interest (OI) 1,14,762
Change in OI -12,957
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,851
Offer Quantity 9,255
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE560.00
0.15 0.00 0.00% 433.90
Previous Close 0.15
Open 0.10
High 0.15
Low 0.10
Vol 24,063
Open Interest (OI) 1,85,100
Change in OI -16,659
Bid Price 0.05
Offer Price 0.15
Bid Quantity 24,063
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE560.00
149.00 0.00 0.00% 285.05
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 120.00
Offer Price 138.00
Bid Quantity 1,851
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE320.00
82.15 0.00 0.00% 351.90
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 102.40
Offer Price 123.60
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE590.00
0.20 0.00 0.00% 433.85
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 0.05
Offer Price 0.20
Bid Quantity 1,851
Offer Quantity 11,106
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE590.00
162.00 0.00 0.00% 272.05
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 137.45
Offer Price 172.60
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE580.00
0.10 0.00 0.00% 433.95
Previous Close 0.10
Open 0.15
High 0.15
Low 0.10
Vol 14,808
Open Interest (OI) 1,27,719
Change in OI -7,404
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,851
Offer Quantity 11,106
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE310.00
0.50 0.00 0.00% 433.55
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 0.15
Bid Quantity 0
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE340.00
65.00 0.00 0.00% 369.05
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 80.15
Offer Price 101.15
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE610.00
0.05 0.00 0.00% 434.00
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 3,702
Open Interest (OI) 11,106
Change in OI -3,702
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE650.00
0.05 0.00 0.00% 434.00
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 3,702
Open Interest (OI) 1,11,060
Change in OI -3,702
Bid Price 0.05
Offer Price 0.15
Bid Quantity 49,977
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE650.00
248.00 0.00 0.00% 186.05
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 186.75
Offer Price 241.25
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
186.50 0.00 0.00% 247.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 49,977
Change in OI 0
Bid Price 155.75
Offer Price 182.35
Bid Quantity 7,404
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE700.00
270.00 0.00 0.00% 164.05
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 235.95
Offer Price 297.25
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE350.00
70.00 0.00 0.00% 364.05
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 75.70
Offer Price 85.60
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE490.00
55.95 -0.10 -0.18% 378.10
Previous Close 56.05
Open 54.40
High 60.55
Low 52.30
Vol 42,573
Open Interest (OI) 1,20,315
Change in OI -27,765
Bid Price 56.60
Offer Price 57.00
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
27.30 -0.05 -0.18% 406.75
Previous Close 27.35
Open 26.15
High 33.00
Low 23.80
Vol 72,189
Open Interest (OI) 8,81,076
Change in OI -12,957
Bid Price 27.85
Offer Price 28.90
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE500.00
65.50 -0.75 -1.13% 368.55
Previous Close 66.25
Open 63.25
High 71.85
Low 62.15
Vol 51,828
Open Interest (OI) 9,68,073
Change in OI -27,765
Bid Price 65.80
Offer Price 73.00
Bid Quantity 9,255
Offer Quantity 20,361
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE450.00
19.30 -0.25 -1.28% 414.75
Previous Close 19.55
Open 18.80
High 24.25
Low 15.00
Vol 3,35,031
Open Interest (OI) 12,77,190
Change in OI 1,850
Bid Price 19.40
Offer Price 20.40
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
45.95 -0.60 -1.29% 388.10
Previous Close 46.55
Open 42.50
High 51.50
Low 42.00
Vol 37,020
Open Interest (OI) 5,86,767
Change in OI -31,467
Bid Price 46.50
Offer Price 47.60
Bid Quantity 5,553
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE470.00
36.35 -0.55 -1.49% 397.70
Previous Close 36.90
Open 34.00
High 42.40
Low 32.80
Vol 90,699
Open Interest (OI) 3,10,968
Change in OI -49,977
Bid Price 36.80
Offer Price 44.20
Bid Quantity 7,404
Offer Quantity 9,255
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE430.00
6.25 -0.10 -1.57% 427.80
Previous Close 6.35
Open 6.80
High 9.20
Low 4.00
Vol 36,81,640
Open Interest (OI) 18,65,810
Change in OI -77,740
Bid Price 6.00
Offer Price 6.25
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE400.00
34.25 -0.80 -2.28% 399.80
Previous Close 35.05
Open 37.20
High 39.00
Low 29.50
Vol 3,07,266
Open Interest (OI) 5,57,151
Change in OI -59,232
Bid Price 33.75
Offer Price 34.70
Bid Quantity 12,957
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE380.00
52.60 -1.40 -2.59% 381.45
Previous Close 54.00
Open 57.50
High 57.50
Low 49.75
Vol 20,361
Open Interest (OI) 62,934
Change in OI -5,553
Bid Price 52.50
Offer Price 55.35
Bid Quantity 9,255
Offer Quantity 12,957
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE410.00
25.00 -1.00 -3.85% 409.05
Previous Close 26.00
Open 26.65
High 29.30
Low 21.00
Vol 2,22,120
Open Interest (OI) 4,25,730
Change in OI -44,424
Bid Price 24.40
Offer Price 25.00
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE450.00
3.65 -0.15 -3.95% 430.40
Previous Close 3.80
Open 3.55
High 4.55
Low 2.55
Vol 60,76,830
Open Interest (OI) 46,27,500
Change in OI -2,60,990
Bid Price 3.55
Offer Price 3.65
Bid Quantity 20,361
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE360.00
71.45 -2.95 -3.97% 362.60
Previous Close 74.40
Open 75.75
High 75.75
Low 70.00
Vol 9,255
Open Interest (OI) 12,957
Change in OI -5,553
Bid Price 68.30
Offer Price 77.75
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE440.00
6.00 -0.25 -4.00% 428.05
Previous Close 6.25
Open 6.30
High 8.25
Low 4.30
Vol 80,18,530
Open Interest (OI) 36,87,190
Change in OI -1,29,570
Bid Price 6.00
Offer Price 6.05
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
16.65 -0.75 -4.31% 417.40
Previous Close 17.40
Open 19.50
High 21.00
Low 13.00
Vol 10,23,600
Open Interest (OI) 10,12,500
Change in OI -1,57,330
Bid Price 15.85
Offer Price 16.65
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE460.00
2.00 -0.10 -4.76% 432.05
Previous Close 2.10
Open 1.95
High 2.55
Low 1.40
Vol 35,35,410
Open Interest (OI) 27,50,590
Change in OI -35,170
Bid Price 2.00
Offer Price 2.05
Bid Quantity 5,553
Offer Quantity 7,404
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE390.00
42.85 -3.15 -6.85% 391.20
Previous Close 46.00
Open 45.80
High 45.80
Low 42.85
Vol 5,553
Open Interest (OI) 37,020
Change in OI 0
Bid Price 42.85
Offer Price 45.30
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE490.00
0.65 -0.05 -7.14% 433.40
Previous Close 0.70
Open 0.65
High 0.65
Low 0.45
Vol 7,40,400
Open Interest (OI) 10,45,820
Change in OI 22,220
Bid Price 0.60
Offer Price 0.65
Bid Quantity 7,404
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE430.00
9.90 -0.80 -7.48% 424.15
Previous Close 10.70
Open 12.05
High 13.75
Low 7.40
Vol 38,09,360
Open Interest (OI) 25,11,810
Change in OI -2,99,860
Bid Price 9.75
Offer Price 10.00
Bid Quantity 18,510
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE470.00
1.20 -0.10 -7.69% 432.85
Previous Close 1.30
Open 1.05
High 1.40
Low 0.80
Vol 17,82,510
Open Interest (OI) 16,62,200
Change in OI -1,16,610
Bid Price 1.10
Offer Price 1.20
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
0.50 -0.05 -9.09% 433.55
Previous Close 0.55
Open 0.55
High 0.65
Low 0.40
Vol 4,90,515
Open Interest (OI) 6,33,042
Change in OI -25,914
Bid Price 0.50
Offer Price 0.60
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
2.85 -0.35 -10.94% 431.20
Previous Close 3.20
Open 3.60
High 4.65
Low 2.05
Vol 39,16,720
Open Interest (OI) 17,73,260
Change in OI -1,05,500
Bid Price 2.75
Offer Price 2.85
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE480.00
0.80 -0.10 -11.11% 433.25
Previous Close 0.90
Open 0.95
High 0.95
Low 0.60
Vol 16,04,820
Open Interest (OI) 23,80,390
Change in OI -5,550
Bid Price 0.75
Offer Price 0.80
Bid Quantity 3,702
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE540.00
106.00 -14.00 -11.67% 328.05
Previous Close 120.00
Open 101.80
High 108.00
Low 101.80
Vol 16,659
Open Interest (OI) 1,38,825
Change in OI 0
Bid Price 100.65
Offer Price 116.15
Bid Quantity 1,851
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE410.00
1.45 -0.20 -12.12% 432.60
Previous Close 1.65
Open 1.20
High 2.30
Low 1.00
Vol 27,39,480
Open Interest (OI) 10,80,980
Change in OI 3,700
Bid Price 1.40
Offer Price 1.50
Bid Quantity 1,851
Offer Quantity 9,255
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE510.00
0.30 -0.05 -14.29% 433.75
Previous Close 0.35
Open 0.25
High 0.35
Low 0.20
Vol 1,25,868
Open Interest (OI) 6,73,764
Change in OI -5,553
Bid Price 0.25
Offer Price 0.30
Bid Quantity 9,255
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE580.00
145.00 -25.55 -14.98% 289.05
Previous Close 170.55
Open 145.00
High 145.00
Low 145.00
Vol 5,553
Open Interest (OI) 49,977
Change in OI 0
Bid Price 131.85
Offer Price 148.10
Bid Quantity 42,573
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE400.00
0.85 -0.15 -15.00% 433.20
Previous Close 1.00
Open 0.55
High 1.25
Low 0.55
Vol 19,87,970
Open Interest (OI) 21,41,610
Change in OI -1,07,350
Bid Price 0.85
Offer Price 0.90
Bid Quantity 1,851
Offer Quantity 57,381
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE340.00
0.15 -0.05 -25.00% 433.90
Previous Close 0.20
Open 0.20
High 0.20
Low 0.10
Vol 16,659
Open Interest (OI) 1,68,441
Change in OI 1,851
Bid Price 0.10
Offer Price 0.20
Bid Quantity 14,808
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE500.00
0.40 -0.15 -27.27% 433.65
Previous Close 0.55
Open 0.55
High 0.55
Low 0.35
Vol 14,03,060
Open Interest (OI) 54,95,620
Change in OI 1,85,100
Bid Price 0.40
Offer Price 0.45
Bid Quantity 38,871
Offer Quantity 46,275
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE540.00
0.10 -0.05 -33.33% 433.95
Previous Close 0.15
Open 0.15
High 0.15
Low 0.05
Vol 70,338
Open Interest (OI) 3,22,074
Change in OI -12,957
Bid Price 0.05
Offer Price 0.10
Bid Quantity 48,126
Offer Quantity 46,275
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE520.00
0.20 -0.10 -33.33% 433.85
Previous Close 0.30
Open 0.20
High 0.25
Low 0.15
Vol 1,64,739
Open Interest (OI) 9,19,947
Change in OI -44,424
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
29-10-2020
OPTSTK
PE350.00
0.15 -0.10 -40.00% 433.90
Previous Close 0.25
Open 0.20
High 0.25
Low 0.15
Vol 44,424
Open Interest (OI) 3,90,561
Change in OI -24,063
Bid Price 0.15
Offer Price 0.25
Bid Quantity 29,616
Offer Quantity 7,404
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE320.00
0.05 -0.05 -50.00% 434.00
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 5,553
Open Interest (OI) 88,848
Change in OI -5,553
Bid Price 0.05
Offer Price 0.15
Bid Quantity 22,212
Offer Quantity 9,255
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE600.00
0.10 -0.10 -50.00% 433.95
Previous Close 0.20
Open 0.10
High 0.15
Low 0.10
Vol 49,977
Open Interest (OI) 6,31,191
Change in OI -33,318
Bid Price 0.10
Offer Price 0.15
Bid Quantity 75,891
Offer Quantity 12,957
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE550.00
0.10 -0.10 -50.00% 433.95
Previous Close 0.20
Open 0.10
High 0.15
Low 0.10
Vol 1,90,653
Open Interest (OI) 12,17,960
Change in OI -99,950
Bid Price 0.10
Offer Price 0.15
Bid Quantity 29,616
Offer Quantity 24,063
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE700.00
0.05 -0.05 -50.00% 434.00
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 1,851
Open Interest (OI) 42,573
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 25,914
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE530.00
0.10 -0.15 -60.00% 433.95
Previous Close 0.25
Open 0.25
High 0.25
Low 0.10
Vol 59,232
Open Interest (OI) 2,94,309
Change in OI 7,404
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,05,461
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE620.00
0.10 -0.20 -66.67% 433.95
Previous Close 0.30
Open 0.10
High 0.10
Low 0.10
Vol 1,851
Open Interest (OI) 22,212
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE690.00
0.05 -0.80 -94.12% 434.00
Previous Close 0.85
Open 0.05
High 0.05
Low 0.05
Vol 1,851
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.70
Bid Quantity 0
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE530.00
95.60 39.05 69.05% 338.45
Previous Close 56.55
Open 100.00
High 100.00
Low 95.60
Vol 5,553
Open Interest (OI) 1,851
Change in OI 0
Bid Price 88.65
Offer Price 111.10
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE580.00
146.00 56.80 63.68% 288.05
Previous Close 89.20
Open 145.00
High 146.00
Low 145.00
Vol 5,553
Open Interest (OI) 5,553
Change in OI 0
Bid Price 127.45
Offer Price 155.00
Bid Quantity 42,573
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE400.00
8.95 0.65 7.83% 425.10
Previous Close 8.30
Open 7.75
High 9.90
Low 7.30
Vol 6,16,383
Open Interest (OI) 7,86,675
Change in OI 1,31,421
Bid Price 8.65
Offer Price 8.95
Bid Quantity 9,255
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE410.00
12.00 0.70 6.19% 422.05
Previous Close 11.30
Open 10.00
High 13.30
Low 9.95
Vol 2,77,650
Open Interest (OI) 2,31,375
Change in OI 1,05,507
Bid Price 11.35
Offer Price 11.80
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
15.80 0.65 4.29% 418.25
Previous Close 15.15
Open 14.50
High 17.60
Low 12.65
Vol 3,97,965
Open Interest (OI) 4,16,475
Change in OI 83,295
Bid Price 15.65
Offer Price 16.05
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE520.00
88.00 3.50 4.14% 346.05
Previous Close 84.50
Open 83.00
High 88.00
Low 82.00
Vol 14,808
Open Interest (OI) 44,424
Change in OI 12,957
Bid Price 81.25
Offer Price 96.00
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE410.00
38.15 1.35 3.67% 395.90
Previous Close 36.80
Open 37.85
High 38.15
Low 33.60
Vol 31,467
Open Interest (OI) 1,12,911
Change in OI 3,702
Bid Price 36.40
Offer Price 41.25
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
20.60 0.70 3.52% 413.45
Previous Close 19.90
Open 18.50
High 23.00
Low 17.35
Vol 3,66,498
Open Interest (OI) 3,94,263
Change in OI 77,742
Bid Price 20.15
Offer Price 22.50
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
1.55 0.05 3.33% 432.50
Previous Close 1.50
Open 1.30
High 1.55
Low 1.25
Vol 11,106
Open Interest (OI) 66,636
Change in OI -5,553
Bid Price 1.35
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
PE440.00
25.65 0.80 3.22% 408.40
Previous Close 24.85
Open 23.05
High 28.45
Low 21.85
Vol 1,29,570
Open Interest (OI) 1,53,633
Change in OI 24,063
Bid Price 25.50
Offer Price 27.80
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
17.20 0.50 2.99% 416.85
Previous Close 16.70
Open 16.25
High 18.40
Low 14.55
Vol 9,56,967
Open Interest (OI) 9,71,775
Change in OI 77,742
Bid Price 16.90
Offer Price 17.40
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE500.00
5.35 0.15 2.88% 428.70
Previous Close 5.20
Open 5.85
High 5.95
Low 4.60
Vol 6,49,701
Open Interest (OI) 11,29,110
Change in OI 1,64,739
Bid Price 5.40
Offer Price 5.50
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE390.00
48.60 1.25 2.64% 385.45
Previous Close 47.35
Open 52.20
High 52.35
Low 48.60
Vol 7,404
Open Interest (OI) 14,808
Change in OI -5,553
Bid Price 44.90
Offer Price 52.95
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE500.00
69.60 1.55 2.28% 364.45
Previous Close 68.05
Open 66.00
High 72.00
Low 66.00
Vol 27,765
Open Interest (OI) 1,62,888
Change in OI 20,361
Bid Price 68.25
Offer Price 74.50
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
2.30 0.05 2.22% 431.75
Previous Close 2.25
Open 2.30
High 2.80
Low 2.25
Vol 42,573
Open Interest (OI) 2,60,991
Change in OI -14,808
Bid Price 2.15
Offer Price 3.00
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE480.00
52.05 1.10 2.16% 382.00
Previous Close 50.95
Open 49.25
High 55.25
Low 49.00
Vol 18,510
Open Interest (OI) 1,27,719
Change in OI 14,808
Bid Price 52.65
Offer Price 55.65
Bid Quantity 9,255
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE490.00
6.80 0.10 1.49% 427.25
Previous Close 6.70
Open 7.20
High 7.20
Low 5.90
Vol 79,593
Open Interest (OI) 1,24,017
Change in OI 31,467
Bid Price 6.35
Offer Price 7.35
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE450.00
31.00 0.45 1.47% 403.05
Previous Close 30.55
Open 28.75
High 33.00
Low 28.00
Vol 38,871
Open Interest (OI) 2,92,458
Change in OI 18,510
Bid Price 31.50
Offer Price 32.95
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
4.25 0.05 1.19% 429.80
Previous Close 4.20
Open 3.85
High 5.10
Low 3.60
Vol 1,59,186
Open Interest (OI) 2,72,097
Change in OI 37,020
Bid Price 4.15
Offer Price 4.75
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
37.10 0.35 0.95% 396.95
Previous Close 36.75
Open 35.80
High 41.00
Low 34.10
Vol 25,914
Open Interest (OI) 1,46,229
Change in OI 11,106
Bid Price 34.00
Offer Price 38.75
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE390.00
6.20 0.05 0.81% 427.85
Previous Close 6.15
Open 5.65
High 7.00
Low 5.25
Vol 1,16,613
Open Interest (OI) 2,83,203
Change in OI 18,510
Bid Price 5.70
Offer Price 6.40
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE430.00
25.85 0.20 0.78% 408.20
Previous Close 25.65
Open 26.40
High 27.75
Low 22.45
Vol 5,01,621
Open Interest (OI) 7,71,867
Change in OI 1,12,911
Bid Price 25.85
Offer Price 26.45
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE480.00
8.35 0.05 0.60% 425.70
Previous Close 8.30
Open 8.35
High 10.65
Low 7.15
Vol 5,21,982
Open Interest (OI) 4,31,283
Change in OI 75,891
Bid Price 8.00
Offer Price 8.70
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE470.00
10.60 0.05 0.47% 423.45
Previous Close 10.55
Open 11.80
High 11.80
Low 9.20
Vol 3,79,455
Open Interest (OI) 3,73,902
Change in OI 68,487
Bid Price 10.60
Offer Price 11.20
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE490.00
59.30 0.25 0.42% 374.75
Previous Close 59.05
Open 57.70
High 63.10
Low 57.70
Vol 14,808
Open Interest (OI) 29,616
Change in OI 11,106
Bid Price 54.50
Offer Price 67.10
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE330.00
1.00 0.00 0.00% 433.05
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 0.60
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
CE460.00
13.50 0.00 0.00% 420.55
Previous Close 13.50
Open 14.30
High 14.70
Low 11.35
Vol 5,84,916
Open Interest (OI) 5,34,939
Change in OI 1,62,888
Bid Price 13.30
Offer Price 13.90
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE560.00
151.00 0.00 0.00% 283.05
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 111.65
Offer Price 143.60
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE600.00
198.00 0.00 0.00% 236.05
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 144.70
Offer Price 165.00
Bid Quantity 42,573
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE470.00
44.25 -0.10 -0.23% 389.80
Previous Close 44.35
Open 41.00
High 48.00
Low 41.00
Vol 11,106
Open Interest (OI) 24,063
Change in OI 1,851
Bid Price 36.50
Offer Price 52.55
Bid Quantity 1,851
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE420.00
31.20 -0.20 -0.64% 402.85
Previous Close 31.40
Open 31.55
High 33.55
Low 27.25
Vol 3,16,521
Open Interest (OI) 4,01,667
Change in OI 29,616
Bid Price 30.45
Offer Price 31.65
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE380.00
59.75 -0.45 -0.75% 374.30
Previous Close 60.20
Open 63.90
High 63.90
Low 56.60
Vol 20,361
Open Interest (OI) 66,636
Change in OI 11,106
Bid Price 57.35
Offer Price 61.85
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE440.00
20.65 -0.30 -1.43% 413.40
Previous Close 20.95
Open 21.45
High 22.50
Low 18.05
Vol 7,21,890
Open Interest (OI) 4,47,942
Change in OI 1,18,464
Bid Price 21.00
Offer Price 21.25
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE400.00
43.75 -0.65 -1.46% 390.30
Previous Close 44.40
Open 46.50
High 47.00
Low 40.00
Vol 1,11,060
Open Interest (OI) 2,99,862
Change in OI 7,404
Bid Price 43.35
Offer Price 45.05
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE520.00
3.35 -0.05 -1.47% 430.70
Previous Close 3.40
Open 3.40
High 3.80
Low 2.85
Vol 40,722
Open Interest (OI) 1,07,358
Change in OI 31,467
Bid Price 3.15
Offer Price 3.70
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE510.00
4.00 -0.10 -2.44% 430.05
Previous Close 4.10
Open 4.70
High 4.70
Low 4.00
Vol 9,255
Open Interest (OI) 14,808
Change in OI 5,553
Bid Price 4.10
Offer Price 4.45
Bid Quantity 7,404
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE350.00
1.85 -0.05 -2.63% 432.20
Previous Close 1.90
Open 1.90
High 2.15
Low 1.70
Vol 22,212
Open Interest (OI) 2,81,352
Change in OI 9,255
Bid Price 1.75
Offer Price 2.05
Bid Quantity 3,702
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE560.00
1.65 -0.05 -2.94% 432.40
Previous Close 1.70
Open 1.75
High 2.00
Low 1.65
Vol 16,659
Open Interest (OI) 14,808
Change in OI 11,106
Bid Price 1.15
Offer Price 1.90
Bid Quantity 7,404
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE550.00
113.80 -4.35 -3.68% 320.25
Previous Close 118.15
Open 113.00
High 115.50
Low 113.00
Vol 20,361
Open Interest (OI) 42,573
Change in OI 16,659
Bid Price 104.50
Offer Price 128.00
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE370.00
3.00 -0.15 -4.76% 431.05
Previous Close 3.15
Open 3.35
High 3.50
Low 2.70
Vol 72,189
Open Interest (OI) 1,61,037
Change in OI 3,702
Bid Price 3.05
Offer Price 3.25
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE550.00
1.90 -0.15 -7.32% 432.15
Previous Close 2.05
Open 2.05
High 2.95
Low 1.60
Vol 64,785
Open Interest (OI) 1,77,696
Change in OI 18,510
Bid Price 1.95
Offer Price 2.20
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE600.00
1.05 -0.10 -8.70% 433.00
Previous Close 1.15
Open 1.05
High 1.30
Low 0.95
Vol 57,381
Open Interest (OI) 4,66,452
Change in OI 11,106
Bid Price 1.00
Offer Price 1.10
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE540.00
108.00 -22.00 -16.92% 326.05
Previous Close 130.00
Open 105.00
High 108.00
Low 105.00
Vol 3,702
Open Interest (OI) 5,553
Change in OI 0
Bid Price 95.75
Offer Price 118.00
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE540.00
2.30 -0.50 -17.86% 431.75
Previous Close 2.80
Open 2.40
High 2.50
Low 2.10
Vol 7,404
Open Interest (OI) 12,957
Change in OI 1,851
Bid Price 2.20
Offer Price 2.95
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE530.00
2.30 -2.05 -47.13% 431.75
Previous Close 4.35
Open 2.40
High 2.40
Low 2.30
Vol 5,553
Open Interest (OI) 5,553
Change in OI 1,851
Bid Price 2.35
Offer Price 3.25
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE580.00
0.70 -25.85 -97.36% 433.35
Previous Close 26.55
Open 0.60
High 0.70
Low 0.60
Vol 3,702
Open Interest (OI) 3,702
Change in OI 0
Bid Price 0.85
Offer Price 1.90
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
31-12-2020
OPTSTK
PE400.00
14.40 1.55 12.06% 419.65
Previous Close 12.85
Open 12.20
High 15.25
Low 12.20
Vol 35,169
Open Interest (OI) 72,189
Change in OI 14,808
Bid Price 14.00
Offer Price 14.40
Bid Quantity 16,659
Offer Quantity 16,659
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
31-12-2020
OPTSTK
CE450.00
40.00 0.00 0.00% 394.05
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 23.65
Offer Price 31.00
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
31-12-2020
OPTSTK
PE450.00
49.00 0.00 0.00% 385.05
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 30.30
Offer Price 50.00
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
31-12-2020
OPTSTK
CE460.00
26.00 0.00 0.00% 408.05
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 17.75
Offer Price 25.10
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
31-12-2020
OPTSTK
CE410.00
40.00 0.00 0.00% 394.05
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 12.00
Offer Price 0.00
Bid Quantity 3,702
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
31-12-2020
OPTSTK
CE560.00
4.00 0.00 0.00% 430.05
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 0.20
Offer Price 0.00
Bid Quantity 37,020
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
31-12-2020
OPTSTK
CE550.00
7.00 0.00 0.00% 427.05
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 2.50
Offer Price 0.00
Bid Quantity 3,702
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
31-12-2020
OPTSTK
PE350.00
9.00 0.00 0.00% 425.05
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 1.00
Offer Price 8.00
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
31-12-2020
OPTSTK
PE410.00
16.00 -19.85 -55.37% 418.05
Previous Close 35.85
Open 16.00
High 16.00
Low 16.00
Vol 1,851
Open Interest (OI) 0
Change in OI 0
Bid Price 15.85
Offer Price 25.60
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