Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
494.55
Change Change %
15.55 3.25%

Updated:18 Sep, 2020, 15:59 PM IST

BSE
496.70
Change Change %
17.85 3.73%

Updated:18 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE480.00
20.50 9.65 88.94% 474.05
Previous Close 10.85
Open 10.95
High 20.70
Low 8.20
Vol 90,43,990
Open Interest (OI) 13,88,250
Change in OI -9,40,310
Bid Price 20.00
Offer Price 20.45
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE490.00
13.40 6.25 87.41% 481.15
Previous Close 7.15
Open 7.95
High 13.55
Low 5.10
Vol 1,61,07,400
Open Interest (OI) 16,04,820
Change in OI -11,51,320
Bid Price 13.10
Offer Price 13.45
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE470.00
29.20 12.80 78.05% 465.35
Previous Close 16.40
Open 17.60
High 29.50
Low 13.60
Vol 13,16,060
Open Interest (OI) 1,79,547
Change in OI -3,46,137
Bid Price 28.40
Offer Price 29.15
Bid Quantity 7,404
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE500.00
8.40 3.60 75.00% 486.15
Previous Close 4.80
Open 5.10
High 8.80
Low 3.25
Vol 2,64,52,600
Open Interest (OI) 60,87,940
Change in OI -6,79,320
Bid Price 8.35
Offer Price 8.40
Bid Quantity 7,404
Offer Quantity 9,255
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE510.00
5.55 2.20 65.67% 489.00
Previous Close 3.35
Open 3.50
High 5.65
Low 2.15
Vol 77,92,710
Open Interest (OI) 24,87,740
Change in OI -2,77,650
Bid Price 5.45
Offer Price 5.55
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE460.00
38.80 14.95 62.68% 455.75
Previous Close 23.85
Open 26.00
High 38.80
Low 21.00
Vol 1,94,355
Open Interest (OI) 1,57,335
Change in OI 38,871
Bid Price 37.75
Offer Price 39.15
Bid Quantity 9,255
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE520.00
3.65 1.10 43.14% 490.90
Previous Close 2.55
Open 2.55
High 3.80
Low 1.50
Vol 76,85,350
Open Interest (OI) 44,64,610
Change in OI -11,71,690
Bid Price 3.65
Offer Price 3.70
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE450.00
48.00 14.15 41.80% 446.55
Previous Close 33.85
Open 32.90
High 48.30
Low 30.45
Vol 3,49,839
Open Interest (OI) 1,77,696
Change in OI -1,90,653
Bid Price 47.55
Offer Price 53.55
Bid Quantity 5,553
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE530.00
2.50 0.70 38.89% 492.05
Previous Close 1.80
Open 1.85
High 2.50
Low 1.10
Vol 38,90,800
Open Interest (OI) 35,61,320
Change in OI -2,75,800
Bid Price 2.30
Offer Price 2.50
Bid Quantity 1,851
Offer Quantity 90,699
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE440.00
57.00 15.35 36.85% 437.55
Previous Close 41.65
Open 43.30
High 57.00
Low 41.50
Vol 20,361
Open Interest (OI) 7,404
Change in OI -3,702
Bid Price 57.25
Offer Price 58.80
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE540.00
1.60 0.30 23.08% 492.95
Previous Close 1.30
Open 1.30
High 1.70
Low 0.75
Vol 31,44,850
Open Interest (OI) 29,50,490
Change in OI -2,44,340
Bid Price 1.55
Offer Price 1.65
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE560.00
0.90 0.15 20.00% 493.65
Previous Close 0.75
Open 0.80
High 0.90
Low 0.45
Vol 19,26,890
Open Interest (OI) 31,30,040
Change in OI -2,14,720
Bid Price 0.85
Offer Price 0.90
Bid Quantity 16,659
Offer Quantity 48,126
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE550.00
1.15 0.15 15.00% 493.40
Previous Close 1.00
Open 1.05
High 1.20
Low 0.60
Vol 34,28,050
Open Interest (OI) 51,88,350
Change in OI -3,59,100
Bid Price 1.10
Offer Price 1.20
Bid Quantity 1,851
Offer Quantity 24,063
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE570.00
0.70 0.05 7.69% 493.85
Previous Close 0.65
Open 0.60
High 0.75
Low 0.40
Vol 8,07,036
Open Interest (OI) 10,47,670
Change in OI -2,05,460
Bid Price 0.70
Offer Price 0.75
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE400.00
92.00 5.00 5.75% 402.55
Previous Close 87.00
Open 82.45
High 92.00
Low 82.45
Vol 3,702
Open Interest (OI) 1,851
Change in OI 0
Bid Price 87.50
Offer Price 102.80
Bid Quantity 18,510
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE410.00
90.00 0.00 0.00% 404.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,702
Change in OI 0
Bid Price 77.75
Offer Price 95.50
Bid Quantity 5,553
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE660.00
140.45 0.00 0.00% 354.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,851
Change in OI 0
Bid Price 150.10
Offer Price 209.75
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE670.00
155.50 0.00 0.00% 339.05
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 163.50
Offer Price 201.80
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE620.00
82.60 0.00 0.00% 411.95
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 116.75
Offer Price 128.65
Bid Quantity 18,510
Offer Quantity 18,510
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE590.00
107.00 0.00 0.00% 387.55
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 81.30
Offer Price 109.55
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE340.00
149.00 0.00 0.00% 345.55
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 120.95
Offer Price 180.70
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE340.00
0.20 0.00 0.00% 494.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,808
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 1,851
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE380.00
0.50 0.00 0.00% 494.05
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 0.05
Offer Price 0.80
Bid Quantity 5,553
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE360.00
155.00 0.00 0.00% 339.55
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 113.70
Offer Price 150.55
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE650.00
125.00 0.00 0.00% 369.55
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 150.50
Offer Price 196.20
Bid Quantity 3,702
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE700.00
183.00 0.00 0.00% 311.55
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 200.75
Offer Price 256.25
Bid Quantity 11,106
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE580.00
0.55 -0.05 -8.33% 494.00
Previous Close 0.60
Open 0.55
High 0.65
Low 0.35
Vol 6,45,999
Open Interest (OI) 19,91,680
Change in OI -2,11,010
Bid Price 0.50
Offer Price 0.65
Bid Quantity 12,957
Offer Quantity 22,212
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE600.00
106.00 -15.05 -12.43% 388.55
Previous Close 121.05
Open 122.25
High 122.25
Low 106.00
Vol 27,765
Open Interest (OI) 1,22,166
Change in OI -25,914
Bid Price 99.60
Offer Price 118.50
Bid Quantity 18,510
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE620.00
0.35 -0.05 -12.50% 494.20
Previous Close 0.40
Open 0.30
High 0.35
Low 0.20
Vol 99,954
Open Interest (OI) 2,96,160
Change in OI -66,636
Bid Price 0.30
Offer Price 0.35
Bid Quantity 3,702
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE610.00
0.35 -0.05 -12.50% 494.20
Previous Close 0.40
Open 0.35
High 0.35
Low 0.25
Vol 88,848
Open Interest (OI) 2,72,097
Change in OI -51,828
Bid Price 0.35
Offer Price 0.40
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE580.00
86.10 -13.50 -13.55% 408.45
Previous Close 99.60
Open 99.60
High 102.75
Low 86.10
Vol 7,404
Open Interest (OI) 98,103
Change in OI 0
Bid Price 75.15
Offer Price 88.90
Bid Quantity 18,510
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE590.00
0.45 -0.10 -18.18% 494.10
Previous Close 0.55
Open 0.45
High 0.45
Low 0.35
Vol 1,77,696
Open Interest (OI) 4,90,515
Change in OI -66,636
Bid Price 0.40
Offer Price 0.50
Bid Quantity 5,553
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE560.00
64.00 -15.50 -19.50% 430.55
Previous Close 79.50
Open 80.00
High 80.00
Low 64.00
Vol 94,401
Open Interest (OI) 4,81,260
Change in OI -7,404
Bid Price 62.00
Offer Price 71.00
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE680.00
0.20 -0.05 -20.00% 494.35
Previous Close 0.25
Open 0.20
High 0.20
Low 0.20
Vol 3,702
Open Interest (OI) 29,616
Change in OI 0
Bid Price 0.15
Offer Price 0.25
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE570.00
73.45 -18.65 -20.25% 421.10
Previous Close 92.10
Open 81.05
High 81.05
Low 73.35
Vol 22,212
Open Interest (OI) 94,401
Change in OI -3,702
Bid Price 66.00
Offer Price 76.55
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE600.00
0.35 -0.10 -22.22% 494.20
Previous Close 0.45
Open 0.40
High 0.45
Low 0.30
Vol 10,10,650
Open Interest (OI) 34,29,900
Change in OI -5,05,330
Bid Price 0.35
Offer Price 0.40
Bid Quantity 31,467
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE550.00
53.30 -17.65 -24.88% 441.25
Previous Close 70.95
Open 68.00
High 72.45
Low 53.20
Vol 86,997
Open Interest (OI) 8,12,589
Change in OI -62,934
Bid Price 51.10
Offer Price 53.85
Bid Quantity 33,318
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE690.00
0.15 -0.05 -25.00% 494.40
Previous Close 0.20
Open 0.10
High 0.15
Low 0.10
Vol 3,702
Open Interest (OI) 20,361
Change in OI -3,702
Bid Price 0.10
Offer Price 0.25
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE630.00
0.30 -0.10 -25.00% 494.25
Previous Close 0.40
Open 0.25
High 0.30
Low 0.25
Vol 33,318
Open Interest (OI) 2,79,501
Change in OI 16,659
Bid Price 0.20
Offer Price 0.30
Bid Quantity 14,808
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE700.00
0.15 -0.05 -25.00% 494.40
Previous Close 0.20
Open 0.20
High 0.25
Low 0.15
Vol 59,232
Open Interest (OI) 3,97,965
Change in OI -33,318
Bid Price 0.15
Offer Price 0.20
Bid Quantity 27,765
Offer Quantity 25,914
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE540.00
43.75 -17.60 -28.69% 450.80
Previous Close 61.35
Open 60.50
High 62.10
Low 43.75
Vol 1,12,911
Open Interest (OI) 7,60,761
Change in OI -86,997
Bid Price 41.00
Offer Price 44.55
Bid Quantity 20,361
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE530.00
34.70 -16.65 -32.42% 459.85
Previous Close 51.35
Open 50.00
High 51.85
Low 34.60
Vol 1,44,378
Open Interest (OI) 10,14,350
Change in OI -1,12,910
Bid Price 34.25
Offer Price 35.55
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE520.00
26.00 -15.95 -38.02% 468.55
Previous Close 41.95
Open 40.30
High 45.00
Low 26.00
Vol 2,88,756
Open Interest (OI) 14,01,210
Change in OI -1,94,350
Bid Price 25.55
Offer Price 26.75
Bid Quantity 5,553
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE410.00
0.40 -0.25 -38.46% 494.15
Previous Close 0.65
Open 0.35
High 0.50
Low 0.30
Vol 20,361
Open Interest (OI) 44,424
Change in OI -5,553
Bid Price 0.30
Offer Price 0.65
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE640.00
0.15 -0.10 -40.00% 494.40
Previous Close 0.25
Open 0.15
High 0.15
Low 0.10
Vol 24,063
Open Interest (OI) 2,36,928
Change in OI -3,702
Bid Price 0.15
Offer Price 0.20
Bid Quantity 18,510
Offer Quantity 11,106
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE510.00
17.50 -15.50 -46.97% 477.05
Previous Close 33.00
Open 32.10
High 34.00
Low 17.50
Vol 3,85,008
Open Interest (OI) 9,44,010
Change in OI -81,440
Bid Price 17.45
Offer Price 18.45
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE670.00
0.10 -0.10 -50.00% 494.45
Previous Close 0.20
Open 0.05
High 0.10
Low 0.05
Vol 5,553
Open Interest (OI) 14,808
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 5,553
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE390.00
0.15 -0.15 -50.00% 494.40
Previous Close 0.30
Open 0.20
High 0.40
Low 0.05
Vol 14,808
Open Interest (OI) 20,361
Change in OI 0
Bid Price 0.15
Offer Price 0.30
Bid Quantity 7,404
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE420.00
0.35 -0.35 -50.00% 494.20
Previous Close 0.70
Open 0.70
High 0.70
Low 0.35
Vol 77,742
Open Interest (OI) 1,62,888
Change in OI -44,424
Bid Price 0.35
Offer Price 0.45
Bid Quantity 5,553
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE650.00
0.15 -0.15 -50.00% 494.40
Previous Close 0.30
Open 0.20
High 0.25
Low 0.15
Vol 1,09,209
Open Interest (OI) 5,16,429
Change in OI -66,636
Bid Price 0.15
Offer Price 0.25
Bid Quantity 31,467
Offer Quantity 12,957
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE500.00
11.10 -13.00 -53.94% 483.45
Previous Close 24.10
Open 22.20
High 26.00
Low 10.60
Vol 26,33,970
Open Interest (OI) 31,74,460
Change in OI 1,44,370
Bid Price 10.30
Offer Price 10.90
Bid Quantity 3,702
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE400.00
0.30 -0.40 -57.14% 494.25
Previous Close 0.70
Open 0.45
High 0.50
Low 0.25
Vol 72,189
Open Interest (OI) 5,03,472
Change in OI -5,553
Bid Price 0.30
Offer Price 0.40
Bid Quantity 3,702
Offer Quantity 7,404
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE430.00
0.35 -0.50 -58.82% 494.20
Previous Close 0.85
Open 0.80
High 0.80
Low 0.30
Vol 1,57,335
Open Interest (OI) 2,14,716
Change in OI -31,467
Bid Price 0.30
Offer Price 0.35
Bid Quantity 7,404
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE440.00
0.55 -0.90 -62.07% 494.00
Previous Close 1.45
Open 1.40
High 1.40
Low 0.40
Vol 5,31,237
Open Interest (OI) 4,23,879
Change in OI -88,848
Bid Price 0.45
Offer Price 0.55
Bid Quantity 9,255
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE490.00
5.75 -10.90 -65.47% 488.80
Previous Close 16.65
Open 14.80
High 17.45
Low 5.50
Vol 51,45,780
Open Interest (OI) 14,16,020
Change in OI 55,540
Bid Price 5.55
Offer Price 5.70
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE450.00
0.75 -1.60 -68.09% 493.80
Previous Close 2.35
Open 2.20
High 2.65
Low 0.70
Vol 17,32,540
Open Interest (OI) 12,79,040
Change in OI -2,64,690
Bid Price 0.70
Offer Price 0.75
Bid Quantity 22,212
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE460.00
1.05 -2.55 -70.83% 493.50
Previous Close 3.60
Open 3.05
High 3.75
Low 0.95
Vol 35,68,730
Open Interest (OI) 9,32,904
Change in OI -3,60,946
Bid Price 1.00
Offer Price 1.05
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE480.00
2.80 -7.65 -73.21% 491.75
Previous Close 10.45
Open 9.00
High 11.70
Low 2.65
Vol 93,93,820
Open Interest (OI) 20,60,160
Change in OI -1,81,400
Bid Price 2.65
Offer Price 2.95
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
PE470.00
1.60 -4.60 -74.19% 492.95
Previous Close 6.20
Open 5.85
High 6.60
Low 1.45
Vol 57,43,650
Open Interest (OI) 11,40,220
Change in OI -3,55,390
Bid Price 1.50
Offer Price 1.65
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
24-09-2020
OPTSTK
CE660.00
0.05 -0.20 -80.00% 494.50
Previous Close 0.25
Open 0.15
High 0.15
Low 0.05
Vol 18,510
Open Interest (OI) 74,040
Change in OI -7,404
Bid Price 0.05
Offer Price 0.25
Bid Quantity 35,169
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE550.00
11.60 2.65 29.61% 482.95
Previous Close 8.95
Open 9.55
High 11.60
Low 8.10
Vol 9,90,285
Open Interest (OI) 8,77,374
Change in OI 2,75,799
Bid Price 11.00
Offer Price 11.80
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE510.00
22.50 5.10 29.31% 472.05
Previous Close 17.40
Open 18.20
High 23.35
Low 16.95
Vol 5,03,472
Open Interest (OI) 2,77,650
Change in OI 68,487
Bid Price 21.75
Offer Price 22.85
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE530.00
15.70 3.50 28.69% 478.85
Previous Close 12.20
Open 12.50
High 15.90
Low 11.90
Vol 3,25,776
Open Interest (OI) 2,77,650
Change in OI 81,444
Bid Price 14.75
Offer Price 15.80
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE570.00
8.45 1.85 28.03% 486.10
Previous Close 6.60
Open 6.55
High 8.45
Low 5.85
Vol 2,75,799
Open Interest (OI) 1,61,037
Change in OI 25,914
Bid Price 7.95
Offer Price 8.80
Bid Quantity 9,255
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE560.00
9.90 2.15 27.74% 484.65
Previous Close 7.75
Open 7.30
High 9.90
Low 6.30
Vol 4,22,028
Open Interest (OI) 2,90,607
Change in OI 75,891
Bid Price 9.90
Offer Price 10.00
Bid Quantity 20,361
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE450.00
58.50 12.55 27.31% 436.05
Previous Close 45.95
Open 46.25
High 58.50
Low 46.25
Vol 4,29,432
Open Interest (OI) 3,55,392
Change in OI 2,83,203
Bid Price 56.90
Offer Price 60.10
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE500.00
26.70 5.65 26.84% 467.85
Previous Close 21.05
Open 21.70
High 26.90
Low 19.85
Vol 32,83,670
Open Interest (OI) 19,43,550
Change in OI 2,05,460
Bid Price 26.70
Offer Price 26.75
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE540.00
13.00 2.65 25.60% 481.55
Previous Close 10.35
Open 13.80
High 13.80
Low 9.85
Vol 3,22,074
Open Interest (OI) 2,16,567
Change in OI 48,126
Bid Price 11.05
Offer Price 13.85
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
49.75 9.75 24.38% 444.80
Previous Close 40.00
Open 39.50
High 50.00
Low 37.90
Vol 3,79,455
Open Interest (OI) 3,53,541
Change in OI 2,92,458
Bid Price 39.80
Offer Price 52.35
Bid Quantity 9,255
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE490.00
31.00 5.95 23.75% 463.55
Previous Close 25.05
Open 25.65
High 31.50
Low 23.25
Vol 4,94,217
Open Interest (OI) 2,40,630
Change in OI 5,553
Bid Price 30.75
Offer Price 31.75
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
18.50 3.55 23.75% 476.05
Previous Close 14.95
Open 14.95
High 19.40
Low 14.00
Vol 7,92,228
Open Interest (OI) 5,10,876
Change in OI 11,106
Bid Price 18.50
Offer Price 19.00
Bid Quantity 1,851
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE480.00
36.00 6.90 23.71% 458.55
Previous Close 29.10
Open 30.35
High 36.80
Low 27.20
Vol 8,95,884
Open Interest (OI) 4,27,581
Change in OI -33,318
Bid Price 35.60
Offer Price 36.50
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
42.25 7.85 22.82% 452.30
Previous Close 34.40
Open 35.50
High 42.60
Low 32.00
Vol 1,61,037
Open Interest (OI) 1,64,739
Change in OI -33,318
Bid Price 41.10
Offer Price 42.95
Bid Quantity 9,255
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE580.00
6.55 1.15 21.30% 488.00
Previous Close 5.40
Open 5.50
High 6.80
Low 5.15
Vol 51,828
Open Interest (OI) 88,848
Change in OI 3,702
Bid Price 6.50
Offer Price 7.65
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE600.00
5.00 0.35 7.53% 489.55
Previous Close 4.65
Open 4.60
High 5.10
Low 3.90
Vol 3,27,627
Open Interest (OI) 6,81,168
Change in OI 59,232
Bid Price 4.85
Offer Price 5.00
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE410.00
4.95 0.00 0.00% 489.60
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 2.05
Offer Price 8.50
Bid Quantity 1,851
Offer Quantity 14,808
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE630.00
3.50 0.00 0.00% 491.05
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 2.30
Offer Price 3.85
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE680.00
2.00 0.00 0.00% 492.55
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 1.00
Offer Price 2.40
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE590.00
8.30 0.00 0.00% 486.25
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 5.35
Offer Price 6.15
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE580.00
79.05 0.00 0.00% 415.50
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 70.60
Offer Price 101.80
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE650.00
2.00 0.00 0.00% 492.55
Previous Close 2.00
Open 1.85
High 2.25
Low 1.75
Vol 48,126
Open Interest (OI) 99,954
Change in OI 14,808
Bid Price 1.95
Offer Price 2.20
Bid Quantity 3,702
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE350.00
1.00 0.00 0.00% 493.55
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 1.00
Offer Price 3.15
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE700.00
1.20 -0.05 -4.00% 493.35
Previous Close 1.25
Open 1.50
High 1.50
Low 1.20
Vol 5,553
Open Interest (OI) 5,553
Change in OI 5,553
Bid Price 1.10
Offer Price 1.80
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE600.00
111.00 -7.95 -6.68% 383.55
Previous Close 118.95
Open 119.75
High 122.25
Low 111.00
Vol 7,404
Open Interest (OI) 25,914
Change in OI 0
Bid Price 93.65
Offer Price 114.55
Bid Quantity 9,255
Offer Quantity 5,553
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE610.00
3.25 -0.25 -7.14% 491.30
Previous Close 3.50
Open 3.25
High 3.25
Low 3.25
Vol 1,851
Open Interest (OI) 9,255
Change in OI 1,851
Bid Price 3.50
Offer Price 7.35
Bid Quantity 1,851
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE660.00
1.80 -0.30 -14.29% 492.75
Previous Close 2.10
Open 1.40
High 1.80
Low 1.40
Vol 3,702
Open Interest (OI) 1,851
Change in OI -1,851
Bid Price 1.80
Offer Price 2.40
Bid Quantity 7,404
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE570.00
77.55 -13.05 -14.40% 417.00
Previous Close 90.60
Open 77.55
High 77.55
Low 77.55
Vol 1,851
Open Interest (OI) 7,404
Change in OI 0
Bid Price 73.85
Offer Price 80.45
Bid Quantity 7,404
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
CE620.00
3.40 -0.60 -15.00% 491.15
Previous Close 4.00
Open 3.15
High 3.50
Low 3.10
Vol 11,106
Open Interest (OI) 22,212
Change in OI 3,702
Bid Price 3.10
Offer Price 3.85
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
37.50 -7.60 -16.85% 457.05
Previous Close 45.10
Open 45.10
High 45.20
Low 34.50
Vol 53,679
Open Interest (OI) 94,401
Change in OI 31,467
Bid Price 6.90
Offer Price 39.45
Bid Quantity 42,573
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE550.00
62.55 -13.75 -18.02% 432.00
Previous Close 76.30
Open 77.25
High 77.25
Low 62.55
Vol 27,765
Open Interest (OI) 98,103
Change in OI 11,106
Bid Price 44.75
Offer Price 70.80
Bid Quantity 9,255
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE540.00
55.00 -13.50 -19.71% 439.55
Previous Close 68.50
Open 68.00
High 69.00
Low 55.00
Vol 22,212
Open Interest (OI) 88,848
Change in OI 3,702
Bid Price 52.55
Offer Price 54.45
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
46.50 -13.00 -21.85% 448.05
Previous Close 59.50
Open 52.05
High 52.05
Low 46.50
Vol 16,659
Open Interest (OI) 88,848
Change in OI 9,255
Bid Price 44.65
Offer Price 53.90
Bid Quantity 1,851
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE520.00
40.00 -12.50 -23.81% 454.55
Previous Close 52.50
Open 47.50
High 47.50
Low 40.00
Vol 42,573
Open Interest (OI) 1,44,378
Change in OI 16,659
Bid Price 38.25
Offer Price 40.40
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE560.00
62.10 -21.15 -25.41% 432.45
Previous Close 83.25
Open 82.30
High 86.80
Low 62.10
Vol 5,553
Open Interest (OI) 33,318
Change in OI 1,851
Bid Price 66.50
Offer Price 86.45
Bid Quantity 11,106
Offer Quantity 42,573
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE420.00
3.55 -1.45 -29.00% 491.00
Previous Close 5.00
Open 5.60
High 5.60
Low 3.45
Vol 49,977
Open Interest (OI) 68,487
Change in OI -1,851
Bid Price 3.50
Offer Price 4.90
Bid Quantity 1,851
Offer Quantity 3,702
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE490.00
21.90 -10.10 -31.56% 472.65
Previous Close 32.00
Open 33.00
High 33.00
Low 21.50
Vol 2,23,971
Open Interest (OI) 2,83,203
Change in OI 94,401
Bid Price 21.05
Offer Price 22.20
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
26.00 -12.25 -32.03% 468.55
Previous Close 38.25
Open 36.65
High 40.25
Low 26.00
Vol 5,71,959
Open Interest (OI) 10,29,160
Change in OI 1,07,362
Bid Price 25.75
Offer Price 27.80
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
16.65 -10.00 -37.52% 477.90
Previous Close 26.65
Open 25.25
High 28.15
Low 16.65
Vol 7,64,463
Open Interest (OI) 6,84,870
Change in OI 48,126
Bid Price 16.90
Offer Price 17.30
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE470.00
13.00 -9.15 -41.31% 481.55
Previous Close 22.15
Open 20.30
High 22.85
Low 12.85
Vol 4,20,177
Open Interest (OI) 3,35,031
Change in OI 70,338
Bid Price 12.65
Offer Price 13.55
Bid Quantity 3,702
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE430.00
4.60 -3.25 -41.40% 489.95
Previous Close 7.85
Open 7.25
High 7.50
Low 4.35
Vol 81,444
Open Interest (OI) 1,18,464
Change in OI 0
Bid Price 4.30
Offer Price 4.50
Bid Quantity 5,553
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE460.00
9.80 -7.10 -42.01% 484.75
Previous Close 16.90
Open 16.25
High 17.50
Low 9.80
Vol 9,62,520
Open Interest (OI) 6,73,764
Change in OI 79,593
Bid Price 9.30
Offer Price 9.80
Bid Quantity 3,702
Offer Quantity 11,106
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE450.00
7.50 -5.70 -43.18% 487.05
Previous Close 13.20
Open 12.75
High 13.45
Low 7.50
Vol 9,44,010
Open Interest (OI) 9,40,308
Change in OI 1,14,762
Bid Price 7.40
Offer Price 8.00
Bid Quantity 1,851
Offer Quantity 1,851
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE400.00
2.10 -1.60 -43.24% 492.45
Previous Close 3.70
Open 3.15
High 3.25
Low 2.05
Vol 1,49,931
Open Interest (OI) 1,03,656
Change in OI 5,553
Bid Price 2.05
Offer Price 2.40
Bid Quantity 9,255
Offer Quantity 18,510
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
29-10-2020
OPTSTK
PE440.00
5.35 -5.10 -48.80% 489.20
Previous Close 10.45
Open 9.80
High 10.50
Low 5.35
Vol 1,44,378
Open Interest (OI) 1,98,057
Change in OI 1,851
Bid Price 5.10
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
PE480.00
32.00 0.65 2.07% 462.55
Previous Close 31.35
Open 32.45
High 32.45
Low 32.00
Vol 3,702
Open Interest (OI) 1,851
Change in OI 0
Bid Price 24.65
Offer Price 0.00
Bid Quantity 1,851
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE400.00
6.10 0.00 0.00% 488.45
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 0.20
Offer Price 5.50
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
17.00 0.00 0.00% 477.55
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BHARTIARTL
26-11-2020
OPTSTK
PE460.00
22.20 -1.80 -7.50% 472.35
Previous Close 24.00
Open 22.20
High 22.20
Low 22.20
Vol 1,851
Open Interest (OI) 3,702
Change in OI 0
Bid Price 15.05
Offer Price 20.05
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