Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
434.40
Change Change %
3.75 0.87%

Updated:23 Oct, 2020, 15:58 PM IST

BSE
434.35
Change Change %
3.70 0.86%

Updated:23 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE600.00
0.25 0.10 66.67% 434.15
Previous Close 0.15
Open 0.10
High 0.25
Low 0.10
Vol 1,18,464
Open Interest (OI) 6,70,062
Change in OI -42,573
Bid Price 0.15
Offer Price 0.25
Bid Quantity 3,702
Offer Quantity 22,212
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE360.00
74.00 7.50 11.28% 360.40
Previous Close 66.50
Open 69.45
High 75.15
Low 69.45
Vol 12,957
Open Interest (OI) 14,808
Change in OI -7,404
Bid Price 73.70
Offer Price 80.60
Bid Quantity 1,851
Offer Quantity 11,106
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE390.00
46.00 4.10 9.79% 388.40
Previous Close 41.90
Open 44.50
High 46.05
Low 41.35
Vol 14,808
Open Interest (OI) 42,573
Change in OI -3,702
Bid Price 42.90
Offer Price 50.50
Bid Quantity 5,553
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE370.00
64.00 5.10 8.66% 370.40
Previous Close 58.90
Open 66.00
High 66.00
Low 59.15
Vol 55,530
Open Interest (OI) 25,914
Change in OI -24,063
Bid Price 57.65
Offer Price 65.30
Bid Quantity 1,851
Offer Quantity 7,404
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE410.00
25.65 1.80 7.55% 408.75
Previous Close 23.85
Open 27.00
High 28.85
Low 20.80
Vol 4,92,366
Open Interest (OI) 4,70,154
Change in OI -1,40,676
Bid Price 25.10
Offer Price 25.75
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
35.10 2.40 7.34% 399.30
Previous Close 32.70
Open 35.00
High 38.15
Low 29.50
Vol 6,49,701
Open Interest (OI) 6,21,936
Change in OI -1,62,888
Bid Price 34.35
Offer Price 35.30
Bid Quantity 3,702
Offer Quantity 7,404
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE380.00
54.00 3.15 6.19% 380.40
Previous Close 50.85
Open 56.30
High 56.30
Low 48.00
Vol 24,063
Open Interest (OI) 74,040
Change in OI -18,510
Bid Price 51.95
Offer Price 57.20
Bid Quantity 3,702
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE420.00
17.00 0.75 4.62% 417.40
Previous Close 16.25
Open 17.90
High 20.20
Low 13.35
Vol 20,56,460
Open Interest (OI) 11,84,640
Change in OI -4,40,540
Bid Price 16.75
Offer Price 17.25
Bid Quantity 1,851
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE570.00
142.00 3.25 2.34% 292.40
Previous Close 138.75
Open 142.00
High 142.00
Low 142.00
Vol 1,851
Open Interest (OI) 20,361
Change in OI 0
Bid Price 125.20
Offer Price 151.85
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE690.00
0.85 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 0.05
Offer Price 0.25
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% 434.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,702
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE540.00
120.00 0.00 0.00% 314.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,42,527
Change in OI 0
Bid Price 103.10
Offer Price 115.05
Bid Quantity 1,851
Offer Quantity 11,106
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE630.00
0.65 0.00 0.00% 433.75
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 0.10
Offer Price 0.20
Bid Quantity 3,702
Offer Quantity 7,404
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE620.00
0.30 0.00 0.00% 434.10
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 0.05
Offer Price 0.20
Bid Quantity 3,702
Offer Quantity 7,404
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE680.00
1.00 0.00 0.00% 433.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,851
Change in OI 0
Bid Price 0.05
Offer Price 0.30
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% 359.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 90.20
Offer Price 120.40
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE560.00
149.00 0.00 0.00% 285.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,765
Change in OI 0
Bid Price 123.25
Offer Price 140.30
Bid Quantity 5,553
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% 352.25
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 101.25
Offer Price 122.00
Bid Quantity 42,573
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE590.00
0.20 0.00 0.00% 434.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,255
Change in OI 0
Bid Price 0.15
Offer Price 0.70
Bid Quantity 1,851
Offer Quantity 7,404
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE590.00
162.00 0.00 0.00% 272.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,851
Change in OI 0
Bid Price 138.15
Offer Price 175.10
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE580.00
170.55 0.00 0.00% 263.85
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 125.65
Offer Price 162.00
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE310.00
0.50 0.00 0.00% 433.90
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 1.00
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% 369.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,851
Change in OI 0
Bid Price 82.80
Offer Price 106.95
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE650.00
248.00 0.00 0.00% 186.40
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 187.35
Offer Price 242.25
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE530.00
0.25 0.00 0.00% 434.15
Previous Close 0.25
Open 0.20
High 0.25
Low 0.10
Vol 96,252
Open Interest (OI) 2,86,905
Change in OI -12,957
Bid Price 0.20
Offer Price 0.35
Bid Quantity 14,808
Offer Quantity 12,957
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE600.00
186.50 0.00 0.00% 247.90
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 155.65
Offer Price 181.50
Bid Quantity 9,255
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE550.00
0.25 0.00 0.00% 434.15
Previous Close 0.25
Open 0.20
High 0.25
Low 0.15
Vol 2,86,905
Open Interest (OI) 13,17,910
Change in OI -1,72,150
Bid Price 0.20
Offer Price 0.25
Bid Quantity 5,553
Offer Quantity 33,318
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE700.00
0.10 0.00 0.00% 434.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 44,424
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 16,659
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE700.00
270.00 0.00 0.00% 164.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,851
Change in OI 0
Bid Price 236.00
Offer Price 299.15
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% 364.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,851
Change in OI 0
Bid Price 78.95
Offer Price 90.80
Bid Quantity 3,702
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE550.00
115.00 -3.00 -2.54% 319.40
Previous Close 118.00
Open 115.00
High 118.95
Low 115.00
Vol 29,616
Open Interest (OI) 2,53,587
Change in OI -24,063
Bid Price 112.10
Offer Price 124.25
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE430.00
10.20 -0.35 -3.32% 424.20
Previous Close 10.55
Open 11.55
High 13.55
Low 8.10
Vol 73,54,020
Open Interest (OI) 28,59,800
Change in OI -3,22,070
Bid Price 10.10
Offer Price 10.60
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE530.00
95.95 -4.05 -4.05% 338.45
Previous Close 100.00
Open 98.05
High 98.05
Low 95.95
Vol 3,702
Open Interest (OI) 1,53,633
Change in OI -1,851
Bid Price 88.70
Offer Price 106.80
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE500.00
66.25 -3.85 -5.49% 368.15
Previous Close 70.10
Open 65.20
High 71.00
Low 64.00
Vol 1,24,017
Open Interest (OI) 10,01,390
Change in OI -94,400
Bid Price 65.80
Offer Price 66.95
Bid Quantity 5,553
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE490.00
56.30 -3.70 -6.17% 378.10
Previous Close 60.00
Open 57.35
High 62.60
Low 55.75
Vol 42,573
Open Interest (OI) 1,48,080
Change in OI -11,106
Bid Price 55.20
Offer Price 57.45
Bid Quantity 11,106
Offer Quantity 11,106
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE480.00
46.55 -3.30 -6.62% 387.85
Previous Close 49.85
Open 45.50
High 52.40
Low 44.15
Vol 37,020
Open Interest (OI) 6,18,234
Change in OI -29,616
Bid Price 47.00
Offer Price 47.40
Bid Quantity 1,851
Offer Quantity 7,404
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE440.00
6.10 -0.50 -7.58% 428.30
Previous Close 6.60
Open 7.60
High 8.50
Low 4.95
Vol 99,19,510
Open Interest (OI) 39,59,290
Change in OI 1,22,170
Bid Price 6.00
Offer Price 6.10
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE510.00
75.10 -6.65 -8.13% 359.30
Previous Close 81.75
Open 75.45
High 80.80
Low 75.10
Vol 11,106
Open Interest (OI) 98,103
Change in OI -3,702
Bid Price 70.80
Offer Price 86.80
Bid Quantity 3,702
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE500.00
0.55 -0.05 -8.33% 433.85
Previous Close 0.60
Open 0.70
High 0.70
Low 0.45
Vol 19,06,530
Open Interest (OI) 53,23,480
Change in OI 12,960
Bid Price 0.45
Offer Price 0.55
Bid Quantity 90,699
Offer Quantity 1,03,656
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE470.00
36.75 -3.65 -9.03% 397.65
Previous Close 40.40
Open 36.00
High 42.50
Low 35.75
Vol 61,083
Open Interest (OI) 3,62,796
Change in OI -25,914
Bid Price 36.20
Offer Price 38.15
Bid Quantity 7,404
Offer Quantity 9,255
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE450.00
3.70 -0.45 -10.84% 430.70
Previous Close 4.15
Open 5.00
High 5.15
Low 3.00
Vol 70,06,040
Open Interest (OI) 49,12,550
Change in OI 1,09,210
Bid Price 3.65
Offer Price 3.75
Bid Quantity 1,851
Offer Quantity 11,106
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE520.00
84.60 -11.70 -12.15% 349.80
Previous Close 96.30
Open 85.50
High 91.10
Low 84.60
Vol 25,914
Open Interest (OI) 2,88,756
Change in OI -20,361
Bid Price 84.75
Offer Price 86.90
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE510.00
0.35 -0.05 -12.50% 434.05
Previous Close 0.40
Open 0.35
High 0.40
Low 0.25
Vol 2,86,905
Open Interest (OI) 6,79,317
Change in OI -79,593
Bid Price 0.30
Offer Price 0.35
Bid Quantity 9,255
Offer Quantity 14,808
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE460.00
27.15 -4.25 -13.54% 407.25
Previous Close 31.40
Open 26.00
High 33.50
Low 25.40
Vol 1,07,358
Open Interest (OI) 8,94,033
Change in OI 0
Bid Price 27.50
Offer Price 28.80
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE520.00
0.30 -0.05 -14.29% 434.10
Previous Close 0.35
Open 0.35
High 0.35
Low 0.25
Vol 2,73,948
Open Interest (OI) 9,62,520
Change in OI -37,020
Bid Price 0.25
Offer Price 0.30
Bid Quantity 18,510
Offer Quantity 24,063
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE480.00
0.90 -0.15 -14.29% 433.50
Previous Close 1.05
Open 1.00
High 1.35
Low 0.80
Vol 16,47,390
Open Interest (OI) 23,91,490
Change in OI -42,570
Bid Price 0.85
Offer Price 0.95
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE450.00
19.90 -3.35 -14.41% 414.50
Previous Close 23.25
Open 20.00
High 25.00
Low 17.60
Vol 3,42,435
Open Interest (OI) 12,79,040
Change in OI -53,680
Bid Price 19.30
Offer Price 20.00
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE460.00
2.00 -0.45 -18.37% 432.40
Previous Close 2.45
Open 2.90
High 3.00
Low 1.80
Vol 40,88,860
Open Interest (OI) 27,95,010
Change in OI 1,92,500
Bid Price 1.95
Offer Price 2.05
Bid Quantity 1,851
Offer Quantity 29,616
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE490.00
0.65 -0.15 -18.75% 433.75
Previous Close 0.80
Open 0.95
High 0.95
Low 0.60
Vol 10,90,240
Open Interest (OI) 10,51,370
Change in OI 1,850
Bid Price 0.60
Offer Price 0.65
Bid Quantity 44,424
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE350.00
0.20 -0.05 -20.00% 434.20
Previous Close 0.25
Open 0.25
High 0.30
Low 0.20
Vol 75,891
Open Interest (OI) 4,16,475
Change in OI -51,828
Bid Price 0.25
Offer Price 0.35
Bid Quantity 3,702
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE440.00
12.30 -3.35 -21.41% 422.10
Previous Close 15.65
Open 11.95
High 17.15
Low 10.80
Vol 20,32,400
Open Interest (OI) 9,88,434
Change in OI 2,46,183
Bid Price 11.65
Offer Price 12.55
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE470.00
1.15 -0.35 -23.33% 433.25
Previous Close 1.50
Open 2.15
High 2.15
Low 1.10
Vol 16,88,110
Open Interest (OI) 18,17,680
Change in OI 24,060
Bid Price 1.15
Offer Price 1.30
Bid Quantity 12,957
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE540.00
0.15 -0.05 -25.00% 434.25
Previous Close 0.20
Open 0.15
High 0.20
Low 0.15
Vol 22,212
Open Interest (OI) 3,35,031
Change in OI -5,553
Bid Price 0.15
Offer Price 0.20
Bid Quantity 14,808
Offer Quantity 37,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE560.00
0.15 -0.05 -25.00% 434.25
Previous Close 0.20
Open 0.15
High 0.20
Low 0.10
Vol 24,063
Open Interest (OI) 2,05,461
Change in OI -14,808
Bid Price 0.10
Offer Price 0.20
Bid Quantity 14,808
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE430.00
6.50 -3.05 -31.94% 427.90
Previous Close 9.55
Open 7.75
High 10.60
Low 5.80
Vol 54,04,920
Open Interest (OI) 19,52,800
Change in OI 3,53,540
Bid Price 6.45
Offer Price 6.50
Bid Quantity 7,404
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE340.00
0.20 -0.10 -33.33% 434.20
Previous Close 0.30
Open 2.20
High 2.20
Low 0.15
Vol 53,679
Open Interest (OI) 1,68,441
Change in OI -24,063
Bid Price 0.15
Offer Price 0.25
Bid Quantity 5,553
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE360.00
0.20 -0.10 -33.33% 434.20
Previous Close 0.30
Open 0.25
High 0.40
Low 0.20
Vol 1,62,888
Open Interest (OI) 3,60,945
Change in OI -77,742
Bid Price 0.20
Offer Price 0.30
Bid Quantity 7,404
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE420.00
3.30 -2.05 -38.32% 431.10
Previous Close 5.35
Open 4.60
High 6.00
Low 2.90
Vol 52,34,630
Open Interest (OI) 19,08,380
Change in OI -77,740
Bid Price 3.10
Offer Price 3.30
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE330.00
0.15 -0.10 -40.00% 434.25
Previous Close 0.25
Open 0.10
High 0.15
Low 0.10
Vol 53,679
Open Interest (OI) 1,29,570
Change in OI -27,765
Bid Price 0.15
Offer Price 0.20
Bid Quantity 9,255
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE410.00
1.70 -1.25 -42.37% 432.70
Previous Close 2.95
Open 2.25
High 3.20
Low 1.50
Vol 29,17,180
Open Interest (OI) 11,18,000
Change in OI -1,18,470
Bid Price 1.60
Offer Price 1.65
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE400.00
0.95 -0.80 -45.71% 433.45
Previous Close 1.75
Open 1.70
High 1.85
Low 0.85
Vol 30,89,320
Open Interest (OI) 22,71,180
Change in OI -1,99,900
Bid Price 0.95
Offer Price 1.00
Bid Quantity 5,553
Offer Quantity 61,083
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE390.00
0.50 -0.45 -47.37% 433.90
Previous Close 0.95
Open 0.75
High 1.00
Low 0.45
Vol 11,80,940
Open Interest (OI) 6,68,211
Change in OI -96,252
Bid Price 0.55
Offer Price 0.65
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE570.00
0.10 -0.10 -50.00% 434.30
Previous Close 0.20
Open 0.15
High 0.20
Low 0.10
Vol 20,361
Open Interest (OI) 75,891
Change in OI 5,553
Bid Price 0.10
Offer Price 0.20
Bid Quantity 9,255
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE320.00
0.10 -0.10 -50.00% 434.30
Previous Close 0.20
Open 0.10
High 0.10
Low 0.10
Vol 3,702
Open Interest (OI) 94,401
Change in OI -3,702
Bid Price 0.05
Offer Price 0.20
Bid Quantity 7,404
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE580.00
0.10 -0.10 -50.00% 434.30
Previous Close 0.20
Open 0.10
High 0.10
Low 0.10
Vol 20,361
Open Interest (OI) 1,36,974
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 5,553
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE650.00
0.05 -0.05 -50.00% 434.35
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 3,702
Open Interest (OI) 1,14,762
Change in OI -3,702
Bid Price 0.05
Offer Price 0.15
Bid Quantity 35,169
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE370.00
0.20 -0.25 -55.56% 434.20
Previous Close 0.45
Open 0.60
High 0.85
Low 0.20
Vol 2,96,160
Open Interest (OI) 4,33,134
Change in OI -51,828
Bid Price 0.20
Offer Price 0.25
Bid Quantity 16,659
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE380.00
0.25 -0.35 -58.33% 434.15
Previous Close 0.60
Open 0.70
High 0.75
Low 0.25
Vol 7,97,781
Open Interest (OI) 9,82,881
Change in OI -66,639
Bid Price 0.25
Offer Price 0.30
Bid Quantity 20,361
Offer Quantity 11,106
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE610.00
0.05 -0.15 -75.00% 434.35
Previous Close 0.20
Open 0.05
High 0.05
Low 0.05
Vol 1,851
Open Interest (OI) 14,808
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 3,702
Offer Quantity 9,255
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE380.00
60.20 6.20 11.48% 374.20
Previous Close 54.00
Open 56.50
High 60.85
Low 56.00
Vol 46,275
Open Interest (OI) 61,083
Change in OI -29,616
Bid Price 57.65
Offer Price 62.05
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE490.00
6.95 0.55 8.59% 427.45
Previous Close 6.40
Open 6.40
High 7.10
Low 5.95
Vol 57,381
Open Interest (OI) 92,550
Change in OI 20,361
Bid Price 6.05
Offer Price 7.25
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
8.50 0.65 8.28% 425.90
Previous Close 7.85
Open 8.20
High 9.00
Low 7.40
Vol 4,75,707
Open Interest (OI) 3,53,541
Change in OI 68,487
Bid Price 8.10
Offer Price 8.70
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE450.00
17.20 1.25 7.84% 417.20
Previous Close 15.95
Open 17.35
High 18.00
Low 15.00
Vol 8,99,586
Open Interest (OI) 8,97,735
Change in OI 1,11,060
Bid Price 16.25
Offer Price 17.20
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
11.00 0.75 7.32% 423.40
Previous Close 10.25
Open 11.00
High 11.45
Low 9.15
Vol 3,31,329
Open Interest (OI) 3,03,564
Change in OI 92,550
Bid Price 9.80
Offer Price 12.00
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE420.00
31.00 1.75 5.98% 403.40
Previous Close 29.25
Open 32.25
High 32.75
Low 27.50
Vol 4,10,922
Open Interest (OI) 3,75,753
Change in OI 61,083
Bid Price 30.20
Offer Price 31.20
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
25.50 1.40 5.81% 408.90
Previous Close 24.10
Open 26.00
High 27.20
Low 22.75
Vol 5,86,767
Open Interest (OI) 6,62,658
Change in OI 83,295
Bid Price 25.00
Offer Price 25.50
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
44.50 2.40 5.70% 389.90
Previous Close 42.10
Open 46.00
High 46.50
Low 40.40
Vol 2,64,693
Open Interest (OI) 2,92,458
Change in OI 29,616
Bid Price 43.45
Offer Price 44.45
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
20.80 1.10 5.58% 413.60
Previous Close 19.70
Open 21.45
High 22.45
Low 18.30
Vol 8,68,119
Open Interest (OI) 3,31,329
Change in OI 61,083
Bid Price 20.35
Offer Price 21.00
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE410.00
36.55 1.50 4.28% 397.85
Previous Close 35.05
Open 38.00
High 39.15
Low 34.25
Vol 27,765
Open Interest (OI) 1,11,060
Change in OI -9,255
Bid Price 36.20
Offer Price 38.45
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE460.00
13.60 0.55 4.21% 420.80
Previous Close 13.05
Open 13.65
High 14.60
Low 11.70
Vol 4,38,687
Open Interest (OI) 3,77,604
Change in OI 61,083
Bid Price 13.45
Offer Price 14.80
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE540.00
130.00 0.00 0.00% 304.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,851
Change in OI 0
Bid Price 96.55
Offer Price 108.00
Bid Quantity 9,255
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% 433.40
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 0.65
Offer Price 2.90
Bid Quantity 3,702
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE520.00
3.40 0.00 0.00% 431.00
Previous Close 3.40
Open 4.00
High 4.00
Low 2.80
Vol 62,934
Open Interest (OI) 75,891
Change in OI 38,871
Bid Price 3.40
Offer Price 3.80
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE560.00
151.00 0.00 0.00% 283.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,702
Change in OI 0
Bid Price 112.25
Offer Price 139.95
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE340.00
1.50 0.00 0.00% 432.90
Previous Close 1.50
Open 1.40
High 1.65
Low 1.10
Vol 40,722
Open Interest (OI) 72,189
Change in OI 12,957
Bid Price 1.35
Offer Price 1.50
Bid Quantity 1,851
Offer Quantity 7,404
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE600.00
198.00 0.00 0.00% 236.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,851
Change in OI 0
Bid Price 147.00
Offer Price 185.95
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE350.00
2.00 -0.05 -2.44% 432.40
Previous Close 2.05
Open 2.95
High 2.95
Low 1.40
Vol 74,040
Open Interest (OI) 2,72,097
Change in OI 11,106
Bid Price 1.80
Offer Price 2.05
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
24.90 -1.00 -3.86% 409.50
Previous Close 25.90
Open 24.00
High 28.75
Low 23.55
Vol 96,252
Open Interest (OI) 1,29,570
Change in OI 27,765
Bid Price 24.90
Offer Price 27.50
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
21.00 -0.90 -4.11% 413.40
Previous Close 21.90
Open 17.90
High 23.50
Low 17.90
Vol 3,36,882
Open Interest (OI) 3,09,117
Change in OI 1,29,570
Bid Price 19.70
Offer Price 21.00
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
47.35 -2.05 -4.15% 387.05
Previous Close 49.40
Open 52.80
High 52.80
Low 47.35
Vol 5,553
Open Interest (OI) 18,510
Change in OI -3,702
Bid Price 50.45
Offer Price 58.25
Bid Quantity 1,851
Offer Quantity 9,255
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE500.00
5.10 -0.25 -4.67% 429.30
Previous Close 5.35
Open 5.80
High 5.95
Low 4.70
Vol 6,45,999
Open Interest (OI) 9,64,371
Change in OI 1,29,570
Bid Price 5.00
Offer Price 5.30
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE540.00
2.80 -0.20 -6.67% 431.60
Previous Close 3.00
Open 2.80
High 2.80
Low 2.80
Vol 1,851
Open Interest (OI) 11,106
Change in OI 1,851
Bid Price 1.80
Offer Price 2.95
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE550.00
118.15 -8.85 -6.97% 316.25
Previous Close 127.00
Open 116.00
High 120.00
Low 116.00
Vol 27,765
Open Interest (OI) 25,914
Change in OI 24,063
Bid Price 104.95
Offer Price 130.00
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE420.00
15.60 -1.35 -7.96% 418.80
Previous Close 16.95
Open 14.40
High 18.25
Low 13.95
Vol 3,55,392
Open Interest (OI) 3,35,031
Change in OI 70,338
Bid Price 13.85
Offer Price 16.75
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE450.00
30.70 -2.75 -8.22% 403.70
Previous Close 33.45
Open 29.50
High 34.95
Low 29.00
Vol 99,954
Open Interest (OI) 2,75,799
Change in OI 24,063
Bid Price 30.40
Offer Price 32.20
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE470.00
44.50 -4.50 -9.18% 389.90
Previous Close 49.00
Open 46.50
High 48.60
Low 43.40
Vol 16,659
Open Interest (OI) 20,361
Change in OI 12,957
Bid Price 40.55
Offer Price 55.25
Bid Quantity 11,106
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE500.00
68.10 -6.90 -9.20% 366.30
Previous Close 75.00
Open 66.50
High 72.50
Low 66.15
Vol 46,275
Open Interest (OI) 1,40,676
Change in OI 27,765
Bid Price 64.85
Offer Price 71.95
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
11.40 -1.30 -10.24% 423.00
Previous Close 12.70
Open 11.55
High 14.10
Low 9.95
Vol 1,96,206
Open Interest (OI) 1,27,719
Change in OI 12,957
Bid Price 11.15
Offer Price 11.30
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE480.00
50.95 -6.30 -11.00% 383.45
Previous Close 57.25
Open 52.95
High 53.00
Low 50.40
Vol 16,659
Open Interest (OI) 1,09,209
Change in OI 9,255
Bid Price 41.60
Offer Price 53.00
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE400.00
8.40 -1.15 -12.04% 426.00
Previous Close 9.55
Open 8.85
High 10.50
Low 7.80
Vol 7,88,526
Open Interest (OI) 6,57,105
Change in OI 1,31,421
Bid Price 8.30
Offer Price 8.90
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
2.05 -0.30 -12.77% 432.35
Previous Close 2.35
Open 2.30
High 2.35
Low 1.80
Vol 74,040
Open Interest (OI) 1,55,484
Change in OI 22,212
Bid Price 1.90
Offer Price 2.10
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
59.05 -8.95 -13.16% 375.35
Previous Close 68.00
Open 62.15
High 64.55
Low 59.05
Vol 18,510
Open Interest (OI) 16,659
Change in OI 11,106
Bid Price 49.50
Offer Price 70.20
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
84.50 -14.50 -14.65% 349.90
Previous Close 99.00
Open 86.00
High 91.00
Low 84.25
Vol 27,765
Open Interest (OI) 31,467
Change in OI 27,765
Bid Price 73.90
Offer Price 97.60
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE360.00
2.25 -0.40 -15.09% 432.15
Previous Close 2.65
Open 2.10
High 3.05
Low 2.00
Vol 74,040
Open Interest (OI) 2,75,799
Change in OI -5,553
Bid Price 2.15
Offer Price 2.45
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
4.10 -0.75 -15.46% 430.30
Previous Close 4.85
Open 4.85
High 5.00
Low 4.10
Vol 5,553
Open Interest (OI) 9,255
Change in OI 3,702
Bid Price 3.85
Offer Price 4.65
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE370.00
3.20 -0.65 -16.88% 431.20
Previous Close 3.85
Open 3.35
High 3.85
Low 2.90
Vol 90,699
Open Interest (OI) 1,57,335
Change in OI 5,553
Bid Price 3.05
Offer Price 3.25
Bid Quantity 1,851
Offer Quantity 18,510
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE390.00
5.80 -1.35 -18.88% 428.60
Previous Close 7.15
Open 5.75
High 7.80
Low 5.65
Vol 1,98,057
Open Interest (OI) 2,66,544
Change in OI -33,318
Bid Price 6.00
Offer Price 6.35
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
4.20 -1.00 -19.23% 430.20
Previous Close 5.20
Open 5.15
High 5.60
Low 4.05
Vol 1,79,547
Open Interest (OI) 2,33,226
Change in OI -14,808
Bid Price 4.20
Offer Price 4.60
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE600.00
1.15 -0.35 -23.33% 433.25
Previous Close 1.50
Open 1.60
High 1.60
Low 1.15
Vol 66,636
Open Interest (OI) 4,53,495
Change in OI 53,679
Bid Price 1.15
Offer Price 1.25
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
36.75 -11.75 -24.23% 397.65
Previous Close 48.50
Open 40.70
High 40.70
Low 36.15
Vol 22,212
Open Interest (OI) 1,36,974
Change in OI 16,659
Bid Price 36.80
Offer Price 39.50
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
5.00 -38.30 -88.45% 429.40
Previous Close 43.30
Open 3.70
High 5.00
Low 3.70
Vol 3,702
Open Interest (OI) 0
Change in OI 0
Bid Price 2.15
Offer Price 4.90
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
CE560.00
1.70 -30.75 -94.76% 432.70
Previous Close 32.45
Open 2.00
High 2.00
Low 1.70
Vol 3,702
Open Interest (OI) 1,851
Change in OI 0
Bid Price 1.50
Offer Price 2.25
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
31-12-2020
OPTSTK
CE550.00
7.00 2.00 40.00% 427.40
Previous Close 5.00
Open 6.00
High 7.00
Low 6.00
Vol 3,702
Open Interest (OI) 9,255
Change in OI 1,851
Bid Price 3.75
Offer Price 10.00
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
31-12-2020
OPTSTK
CE450.00
40.00 0.00 0.00% 394.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,851
Change in OI 0
Bid Price 19.85
Offer Price 31.95
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% 385.40
Previous Close 49.00
Open 49.00
High 49.00
Low 49.00
Vol 1,851
Open Interest (OI) 1,851
Change in OI 0
Bid Price 25.00
Offer Price 40.00
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% 394.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,851
Change in OI 0
Bid Price 12.00
Offer Price 50.85
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
31-12-2020
OPTSTK
CE560.00
4.00 0.00 0.00% 430.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,851
Change in OI 0
Bid Price 0.10
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% 425.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,404
Change in OI 0
Bid Price 0.00
Offer Price 8.00
Bid Quantity 0
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
31-12-2020
OPTSTK
CE460.00
26.00 -3.20 -10.96% 408.40
Previous Close 29.20
Open 26.00
High 26.00
Low 26.00
Vol 1,851
Open Interest (OI) 0
Change in OI 0
Bid Price 18.30
Offer Price 25.75
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
13.00 -4.20 -24.42% 421.40
Previous Close 17.20
Open 14.70
High 15.50
Low 12.00
Vol 20,361
Open Interest (OI) 57,381
Change in OI 7,404
Bid Price 12.75
Offer Price 14.55
Bid Quantity 1,851
Offer Quantity 3,702

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