Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
462.25
Change Change %
38.30 9.03%

Updated:07 Apr, 2020, 13:54 PM IST

BSE
462.95
Change Change %
39.00 9.20%

Updated:07 Apr, 2020, 14:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
PE320.00
1.25 0.75 150.00% 461.00
Previous Close 0.50
Open 1.25
High 1.25
Low 1.25
Vol 7,404
Open Interest (OI) 7,404
Change in OI 0
Bid Price 1.00
Offer Price 2.85
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
CE450.00
33.75 16.05 90.68% 428.50
Previous Close 17.70
Open 21.00
High 34.05
Low 20.00
Vol 10,14,350
Open Interest (OI) 1,73,994
Change in OI -1,70,292
Bid Price 33.00
Offer Price 33.80
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
CE460.00
27.30 12.95 90.24% 434.95
Previous Close 14.35
Open 18.30
High 27.30
Low 16.10
Vol 8,25,546
Open Interest (OI) 2,55,438
Change in OI 29,616
Bid Price 26.40
Offer Price 27.15
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
CE480.00
16.30 7.50 85.23% 445.95
Previous Close 8.80
Open 10.25
High 17.00
Low 10.25
Vol 7,79,271
Open Interest (OI) 7,05,231
Change in OI 12,957
Bid Price 16.35
Offer Price 16.75
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
CE440.00
40.00 18.25 83.91% 422.25
Previous Close 21.75
Open 27.40
High 40.80
Low 24.85
Vol 6,01,575
Open Interest (OI) 1,18,464
Change in OI -16,659
Bid Price 40.25
Offer Price 40.95
Bid Quantity 1,851
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
CE470.00
21.00 9.50 82.61% 441.25
Previous Close 11.50
Open 14.35
High 21.95
Low 12.80
Vol 1,42,527
Open Interest (OI) 75,891
Change in OI 48,126
Bid Price 20.70
Offer Price 21.60
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
CE420.00
56.60 25.60 82.58% 405.65
Previous Close 31.00
Open 35.60
High 56.60
Low 35.00
Vol 57,381
Open Interest (OI) 31,467
Change in OI -5,553
Bid Price 55.25
Offer Price 57.00
Bid Quantity 3,702
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
CE430.00
43.80 17.80 68.46% 418.45
Previous Close 26.00
Open 31.40
High 44.10
Low 31.25
Vol 1,11,060
Open Interest (OI) 48,126
Change in OI -12,957
Bid Price 47.30
Offer Price 49.10
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
CE500.00
9.95 3.85 63.11% 452.30
Previous Close 6.10
Open 7.50
High 10.50
Low 6.60
Vol 15,30,780
Open Interest (OI) 7,73,718
Change in OI 3,44,286
Bid Price 9.80
Offer Price 9.90
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
CE400.00
64.55 21.50 49.94% 397.70
Previous Close 43.05
Open 54.65
High 64.85
Low 54.65
Vol 29,616
Open Interest (OI) 25,914
Change in OI 14,808
Bid Price 68.05
Offer Price 75.05
Bid Quantity 5,553
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
CE520.00
6.50 1.50 30.00% 455.75
Previous Close 5.00
Open 5.00
High 6.50
Low 5.00
Vol 61,083
Open Interest (OI) 1,14,762
Change in OI 27,765
Bid Price 5.90
Offer Price 6.65
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
CE540.00
4.95 0.95 23.75% 457.30
Previous Close 4.00
Open 5.20
High 5.80
Low 3.00
Vol 14,808
Open Interest (OI) 53,679
Change in OI -1,851
Bid Price 3.55
Offer Price 4.95
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
CE530.00
4.90 0.90 22.50% 457.35
Previous Close 4.00
Open 5.00
High 5.00
Low 4.90
Vol 3,702
Open Interest (OI) 9,255
Change in OI 0
Bid Price 3.00
Offer Price 7.95
Bid Quantity 1,851
Offer Quantity 11,106
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
CE410.00
37.95 0.00 0.00% 424.30
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 60.40
Offer Price 66.00
Bid Quantity 7,404
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
CE660.00
1.20 0.00 0.00% 461.05
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 3.55
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
PE540.00
86.25 0.00 0.00% 376.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,702
Change in OI 0
Bid Price 74.50
Offer Price 83.85
Bid Quantity 3,702
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
PE490.00
12.00 0.00 0.00% 450.25
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 36.95
Offer Price 43.70
Bid Quantity 7,404
Offer Quantity 7,404
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
PE370.00
12.50 0.00 0.00% 449.75
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 2.50
Offer Price 9.05
Bid Quantity 1,851
Offer Quantity 11,106
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
CE570.00
3.05 0.00 0.00% 459.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,510
Change in OI 0
Bid Price 1.00
Offer Price 2.90
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
CE630.00
1.40 0.00 0.00% 460.85
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 0.20
Offer Price 0.80
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
PE520.00
80.00 0.00 0.00% 382.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,212
Change in OI 0
Bid Price 57.95
Offer Price 66.85
Bid Quantity 3,702
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
PE470.00
59.05 0.00 0.00% 403.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,510
Change in OI 0
Bid Price 26.15
Offer Price 28.25
Bid Quantity 5,553
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
CE560.00
3.30 0.00 0.00% 458.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,510
Change in OI 0
Bid Price 1.65
Offer Price 3.50
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
PE560.00
60.00 0.00 0.00% 402.25
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 92.80
Offer Price 102.40
Bid Quantity 3,702
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
CE590.00
6.85 0.00 0.00% 455.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,957
Change in OI 0
Bid Price 0.50
Offer Price 3.95
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
PE590.00
160.00 0.00 0.00% 302.25
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 121.45
Offer Price 131.20
Bid Quantity 3,702
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
CE310.00
135.00 0.00 0.00% 327.25
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 149.30
Offer Price 158.85
Bid Quantity 3,702
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
PE310.00
6.30 0.00 0.00% 455.95
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 0.40
Offer Price 2.30
Bid Quantity 11,106
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
PE390.00
13.70 0.00 0.00% 448.55
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 3.65
Offer Price 11.05
Bid Quantity 7,404
Offer Quantity 11,106
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
CE650.00
1.50 0.00 0.00% 460.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,702
Change in OI 0
Bid Price 0.20
Offer Price 3.80
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
PE530.00
79.50 0.00 0.00% 382.75
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 65.75
Offer Price 75.15
Bid Quantity 3,702
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
PE550.00
81.00 0.00 0.00% 381.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,510
Change in OI 0
Bid Price 83.60
Offer Price 92.85
Bid Quantity 3,702
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
CE510.00
5.10 0.00 0.00% 457.15
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 4.65
Offer Price 9.95
Bid Quantity 7,404
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
PE510.00
23.25 0.00 0.00% 439.00
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 50.50
Offer Price 57.75
Bid Quantity 7,404
Offer Quantity 7,404
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
CE550.00
3.30 -0.15 -4.35% 458.95
Previous Close 3.45
Open 3.35
High 4.45
Low 2.50
Vol 37,020
Open Interest (OI) 1,36,974
Change in OI 11,106
Bid Price 3.05
Offer Price 3.50
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
CE600.00
0.95 -0.10 -9.52% 461.30
Previous Close 1.05
Open 1.15
High 1.40
Low 0.95
Vol 70,338
Open Interest (OI) 2,23,971
Change in OI 1,851
Bid Price 0.95
Offer Price 1.05
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
PE500.00
47.50 -21.50 -31.16% 414.75
Previous Close 69.00
Open 47.50
High 47.50
Low 47.50
Vol 1,851
Open Interest (OI) 20,361
Change in OI 0
Bid Price 44.35
Offer Price 46.85
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
PE480.00
35.00 -30.00 -46.15% 427.25
Previous Close 65.00
Open 39.00
High 39.00
Low 35.00
Vol 3,702
Open Interest (OI) 12,957
Change in OI 1,851
Bid Price 31.70
Offer Price 36.75
Bid Quantity 5,553
Offer Quantity 11,106
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
PE430.00
16.70 -14.50 -46.47% 445.55
Previous Close 31.20
Open 22.05
High 22.05
Low 14.30
Vol 48,126
Open Interest (OI) 57,381
Change in OI 11,106
Bid Price 13.65
Offer Price 16.30
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
PE360.00
3.50 -3.50 -50.00% 458.75
Previous Close 7.00
Open 5.00
High 5.00
Low 3.00
Vol 16,659
Open Interest (OI) 16,659
Change in OI 5,553
Bid Price 3.30
Offer Price 8.70
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
PE400.00
9.10 -9.20 -50.27% 453.15
Previous Close 18.30
Open 10.25
High 13.75
Low 8.80
Vol 5,47,896
Open Interest (OI) 3,44,286
Change in OI 72,189
Bid Price 9.05
Offer Price 9.25
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
PE460.00
23.50 -24.90 -51.45% 438.75
Previous Close 48.40
Open 39.10
High 39.10
Low 22.50
Vol 64,785
Open Interest (OI) 59,232
Change in OI 35,169
Bid Price 22.75
Offer Price 24.40
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
PE420.00
12.65 -13.95 -52.44% 449.60
Previous Close 26.60
Open 19.85
High 20.00
Low 12.00
Vol 3,47,988
Open Interest (OI) 2,27,673
Change in OI 55,530
Bid Price 12.55
Offer Price 12.90
Bid Quantity 3,702
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
PE410.00
10.45 -11.55 -52.50% 451.80
Previous Close 22.00
Open 13.00
High 13.10
Low 10.45
Vol 20,361
Open Interest (OI) 25,914
Change in OI 0
Bid Price 10.20
Offer Price 11.05
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
PE380.00
5.60 -6.50 -53.72% 456.65
Previous Close 12.10
Open 8.80
High 8.80
Low 5.60
Vol 2,75,799
Open Interest (OI) 1,59,186
Change in OI 24,063
Bid Price 5.60
Offer Price 6.15
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
PE440.00
16.90 -19.90 -54.08% 445.35
Previous Close 36.80
Open 30.00
High 30.00
Low 16.30
Vol 2,03,610
Open Interest (OI) 1,42,527
Change in OI 72,189
Bid Price 16.90
Offer Price 17.25
Bid Quantity 5,553
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
PE450.00
19.85 -25.75 -56.47% 442.40
Previous Close 45.60
Open 32.00
High 32.00
Low 19.10
Vol 1,24,017
Open Interest (OI) 62,934
Change in OI 27,765
Bid Price 18.85
Offer Price 20.00
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
PE350.00
1.15 -5.35 -82.31% 461.10
Previous Close 6.50
Open 1.15
High 1.15
Low 1.15
Vol 1,851
Open Interest (OI) 12,957
Change in OI 1,851
Bid Price 1.70
Offer Price 3.00
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
CE580.00
1.40 -12.85 -90.18% 460.85
Previous Close 14.25
Open 1.40
High 1.40
Low 1.40
Vol 1,851
Open Interest (OI) 1,851
Change in OI 0
Bid Price 0.80
Offer Price 1.50
Bid Quantity 1,851
Offer Quantity 18,510
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
30-04-2020
OPTSTK
CE620.00
0.15 -1.85 -92.50% 462.10
Previous Close 2.00
Open 0.15
High 0.15
Low 0.15
Vol 1,851
Open Interest (OI) 5,553
Change in OI 0
Bid Price 0.20
Offer Price 0.95
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
CE550.00
15.00 0.00 0.00% 447.25
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 5.00
Offer Price 15.00
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
CE500.00
55.00 0.00 0.00% 407.25
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 11.50
Offer Price 0.00
Bid Quantity 1,851
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
28-05-2020
OPTSTK
CE450.00
45.00 -51.05 -53.15% 417.25
Previous Close 96.05
Open 45.00
High 45.00
Low 45.00
Vol 3,702
Open Interest (OI) 3,702
Change in OI 0
Bid Price 0.00
Offer Price 55.00
Bid Quantity 0
Offer Quantity 1,851

PUT/CALL Ratio (PCR)

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

Options Chain

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

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