BullFO

Bharti Airtel (BHARTIARTL) 500 put [PE] price option chart analysis

Bharti Airtel Limited (BHARTIARTL) 500 PE analysis deals in Telecom Services Bharti Airtel Limited option chain analysis

Date Close Open High Low Volume
25 Fri Sep 439.65 425.00 444.95 422.15 336.024 lakhs
24 Thu Sep 419.30 425.25 433.50 416.15 357.868 lakhs
23 Wed Sep 433.80 467.00 467.00 423.90 852.113 lakhs
22 Tue Sep 470.95 468.50 478.50 461.00 186.008 lakhs
21 Mon Sep 467.75 496.00 496.00 461.25 227.378 lakhs
18 Fri Sep 494.55 483.00 497.65 475.30 548.017 lakhs
17 Thu Sep 479.00 480.00 482.35 474.00 134.972 lakhs
16 Wed Sep 481.75 487.00 490.70 480.55 131.336 lakhs
15 Tue Sep 485.55 475.15 487.65 470.05 308.575 lakhs
14 Mon Sep 474.10 496.00 497.25 468.30 520.56 lakhs
nse chart

My analysis of stock is bearish for shortterm, but trade for tomorrow is selective. Take a sell trade only if stock stays below 456.8, but if it comes above 456.8, then a intra day buy could be more profitable.
If you take a sell trade below 456.8, then use 456.8 as stoploss and 415.4 as target. However if you take a buy trade in stock , then use 456.8 as stoploss and 491.21 as target.

  • Price action analysis of BHARTIARTL based on a short term time period is definitely negative. This means that there is a strong downtrend in the stock for given time period. Sellers are extremely active on this stock.

  • Price action analysis of BHARTIARTL based on a short to mid term time period is definitely negative. This means that there is a strong downtrend in the stock for given time period. Sellers are extremely active on this stock.

  • Price action analysis of BHARTIARTL based on a mid term time period is definitely negative. This means that there is a strong downtrend in the stock for given time period. Sellers are extremely active on this stock.

Bharti Airtel (BHARTIARTL) 500 put [PE] price option chart analysis 29 Thu Oct 2020 expiry

BHARTIARTL put of strike 500 is trading at 64.50 on 25 Fri Sep and it has an open interest of 223971 and total traded volume is 2833468227

Date (PE) put Price Open High Low Open Interest
25 Fri Sep 64.50 78.00 80.50 60.00 121.00
24 Thu Sep 83.10 93.00 93.00 71.65 176.00
23 Wed Sep 69.75 45.30 80.00 45.30 324.00
22 Tue Sep 40.70 45.00 48.90 37.00 188.00
21 Mon Sep 45.00 27.45 50.30 27.45 232.00
18 Fri Sep 29.10 36.65 40.25 26.00 309.00
17 Thu Sep 38.25 38.15 42.05 37.75 26.00
16 Wed Sep 38.15 33.05 38.75 33.05 66.00
15 Tue Sep 35.95 41.50 43.00 35.70 109.00
14 Mon Sep 42.90 29.80 44.80 29.80 177.00
 chart Bharti Airtel (BHARTIARTL) 500 put [PE]  price option chart analysis

The underlying equity is trading at 439.65 which means that put of strike 500 is ITM put option (in the money)

There is an intrinsic value of 60.35 in this Put option

Lot size of BHARTIARTL Bharti Airtel Limited is 1851

Total traded contracts are 121
Total Open Interest for put (PE) of strike 500 is 223,971

Bharti Airtel (BHARTIARTL) maximum open interest Call

Maximum call writing has been done for strikes

  • 450 with open interest of 3938.00
  • 440 with open interest of 3547.00
  • 500 with open interest of 3451.00
  • 460 with open interest of 2625.00
  • 480 with open interest of 2441.00

Bharti Airtel (BHARTIARTL) maximum open interest Put

Maximum Put writing has been done for strikes

  • 400 with open interest of 2848.00
  • 420 with open interest of 1896.00
  • 430 with open interest of 1275.00
  • 440 with open interest of 1216.00
  • 380 with open interest of 1133.00

BHARTIARTL (PE) put of strike 500 of expiry 29 Oct is trading at 64.50 on 25 Fri Sep, and it has an open interest of 223971 and total traded volume is 2833468227 while call of strike 450 and put of strike 400 have maximum open interest.

Click here for BHARTIARTL 450 Call price

Click here for BHARTIARTL 400 Put price

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart BHARTIARTL

Bharti Airtel (BHARTIARTL) Out-the-money Calls, in-the-money Puts

Bharti Airtel (BHARTIARTL) 440 strike 440 CE charts 440 PE charts

Call of strike 440 is 0.35000000000002 out-of-the-money, but PE of strike 440 is 0.35000000000002 in-the-money.

CE of strike 440 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 22.55 21.00 25.35 18.30 3547.00
24 Thu Sep 19.15 25.00 26.35 17.80 2249.00
23 Wed Sep 25.65 30.00 36.50 22.25 1973.00
22 Tue Sep 47.50 47.50 47.50 47.50 2.00
21 Mon Sep 45.05 45.05 45.05 45.05 1.00

Intrinsic value in this PE of strike 440 is of 0.35000000000002 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 21.20 33.60 34.30 18.80 1216.00
24 Thu Sep 37.70 35.00 39.15 28.80 645.00
23 Wed Sep 28.45 13.95 36.80 12.00 2098.00
22 Tue Sep 10.30 13.30 14.70 8.80 226.00
21 Mon Sep 12.90 5.80 15.20 5.80 231.00

Bharti Airtel (BHARTIARTL) 450 strike 450 CE charts 450 PE charts

Call of strike 450 is 10.35 out-of-the-money, but PE of strike 450 is 10.35 in-the-money.

CE of strike 450 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 18.30 17.10 20.50 14.90 3938.00
24 Thu Sep 15.80 18.15 21.95 14.60 3315.00
23 Wed Sep 21.65 35.05 35.05 18.80 3355.00
22 Tue Sep 37.70 38.15 41.90 32.15 146.00
21 Mon Sep 37.10 54.60 57.00 34.20 327.00

Intrinsic value in this PE of strike 450 is of 10.35 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 27.00 40.00 40.55 23.85 465.00
24 Thu Sep 44.00 43.50 45.35 34.50 319.00
23 Wed Sep 33.65 18.35 41.30 15.80 2109.00
22 Tue Sep 13.70 16.35 18.90 11.65 446.00
21 Mon Sep 16.85 9.05 19.95 8.05 492.00

Bharti Airtel (BHARTIARTL) 460 strike 460 CE charts 460 PE charts

Call of strike 460 is 20.35 out-of-the-money, but PE of strike 460 is 20.35 in-the-money.

CE of strike 460 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 14.60 14.35 16.35 12.10 2625.00
24 Thu Sep 12.65 16.00 18.15 11.80 1863.00
23 Wed Sep 17.60 27.10 30.65 15.50 2640.00
22 Tue Sep 31.80 32.00 36.05 28.00 198.00
21 Mon Sep 31.80 47.00 48.25 29.60 278.00

Intrinsic value in this PE of strike 460 is of 20.35 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 33.05 47.05 47.95 29.85 251.00
24 Thu Sep 50.95 58.30 58.30 40.90 261.00
23 Wed Sep 39.60 20.85 49.80 20.50 1205.00
22 Tue Sep 17.90 20.55 24.05 15.40 431.00
21 Mon Sep 21.05 12.00 26.00 10.05 498.00

Bharti Airtel (BHARTIARTL) 470 strike 470 CE charts 470 PE charts

Call of strike 470 is 30.35 out-of-the-money, but PE of strike 470 is 30.35 in-the-money.

CE of strike 470 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 11.60 11.10 13.20 9.85 1894.00
24 Thu Sep 10.40 13.05 14.90 9.60 1095.00
23 Wed Sep 14.65 25.00 25.50 12.85 1976.00
22 Tue Sep 26.80 27.95 30.55 23.00 418.00
21 Mon Sep 27.00 40.05 41.05 24.95 299.00

Intrinsic value in this PE of strike 470 is of 30.35 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 40.40 51.00 53.80 36.55 60.00
24 Thu Sep 58.65 51.75 60.05 48.20 84.00
23 Wed Sep 47.25 30.35 54.40 25.75 389.00
22 Tue Sep 22.70 25.75 29.60 19.85 258.00
21 Mon Sep 26.20 13.80 30.40 13.75 326.00

Bharti Airtel (BHARTIARTL) 480 strike 480 CE charts 480 PE charts

Call of strike 480 is 40.35 out-of-the-money, but PE of strike 480 is 40.35 in-the-money.

CE of strike 480 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 9.25 9.50 10.50 7.85 2441.00
24 Thu Sep 8.55 10.95 12.50 7.95 1442.00
23 Wed Sep 12.15 19.00 21.60 10.80 3074.00
22 Tue Sep 22.30 23.45 25.85 19.25 817.00
21 Mon Sep 22.70 36.25 36.25 21.50 677.00

Intrinsic value in this PE of strike 480 is of 40.35 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 47.70 60.30 62.55 43.40 175.00
24 Thu Sep 65.40 67.00 67.00 56.30 123.00
23 Wed Sep 54.85 32.00 62.80 31.60 280.00
22 Tue Sep 28.25 30.90 35.50 24.80 256.00
21 Mon Sep 32.10 19.00 37.00 18.55 408.00

Bharti Airtel (BHARTIARTL) 490 strike 490 CE charts 490 PE charts

Call of strike 490 is 50.35 out-of-the-money, but PE of strike 490 is 50.35 in-the-money.

CE of strike 490 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 7.55 6.30 8.25 6.30 1203.00
24 Thu Sep 6.90 8.80 10.30 6.45 686.00
23 Wed Sep 10.05 17.20 18.00 8.95 1378.00
22 Tue Sep 18.50 19.40 21.50 15.80 297.00
21 Mon Sep 19.25 31.35 31.40 18.00 416.00

Intrinsic value in this PE of strike 490 is of 50.35 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 55.40 68.00 70.55 51.80 87.00
24 Thu Sep 74.95 70.00 75.55 63.50 42.00
23 Wed Sep 63.65 38.40 73.00 38.05 116.00
22 Tue Sep 34.65 40.00 42.05 31.20 68.00
21 Mon Sep 39.45 23.20 43.00 23.20 186.00

Bharti Airtel (BHARTIARTL) 500 strike 500 CE charts 500 PE charts

Call of strike 500 is 60.35 out-of-the-money, but PE of strike 500 is 60.35 in-the-money.

CE of strike 500 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 6.15 6.55 6.75 5.05 3451.00
24 Thu Sep 5.80 8.40 10.20 5.30 2613.00
23 Wed Sep 8.30 14.55 15.05 7.50 5124.00
22 Tue Sep 15.25 16.30 17.90 13.10 1641.00
21 Mon Sep 16.00 26.40 27.25 15.00 1901.00

Intrinsic value in this PE of strike 500 is of 60.35 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 64.50 78.00 80.50 60.00 121.00
24 Thu Sep 83.10 93.00 93.00 71.65 176.00
23 Wed Sep 69.75 45.30 80.00 45.30 324.00
22 Tue Sep 40.70 45.00 48.90 37.00 188.00
21 Mon Sep 45.00 27.45 50.30 27.45 232.00

Bharti Airtel (BHARTIARTL) 510 strike 510 CE charts 510 PE charts

Call of strike 510 is 70.35 out-of-the-money, but PE of strike 510 is 70.35 in-the-money.

CE of strike 510 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 4.80 5.35 5.60 4.05 550.00
24 Thu Sep 4.75 5.80 7.55 4.50 351.00
23 Wed Sep 6.85 10.45 12.55 6.00 888.00
22 Tue Sep 12.40 13.25 15.00 10.35 216.00
21 Mon Sep 13.05 22.20 22.50 11.95 311.00

Intrinsic value in this PE of strike 510 is of 70.35 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 69.10 86.65 88.00 69.10 10.00
24 Thu Sep 91.55 88.15 92.20 80.00 61.00
23 Wed Sep 79.00 54.45 79.00 54.45 30.00
22 Tue Sep 47.95 54.00 54.00 44.10 14.00
21 Mon Sep 52.90 36.00 55.00 36.00 19.00

Bharti Airtel (BHARTIARTL) 520 strike 520 CE charts 520 PE charts

Call of strike 520 is 80.35 out-of-the-money, but PE of strike 520 is 80.35 in-the-money.

CE of strike 520 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 3.90 4.40 4.40 3.20 859.00
24 Thu Sep 3.75 4.90 5.55 3.45 453.00
23 Wed Sep 5.60 9.75 10.30 4.85 1344.00
22 Tue Sep 10.05 10.95 12.00 8.90 487.00
21 Mon Sep 10.85 18.30 19.00 10.05 662.00

Intrinsic value in this PE of strike 520 is of 80.35 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 83.55 88.80 88.80 79.30 12.00
24 Thu Sep 99.90 95.00 100.20 89.00 46.00
23 Wed Sep 85.95 61.65 95.00 61.65 129.00
22 Tue Sep 55.05 59.00 62.00 51.75 88.00
21 Mon Sep 60.75 41.95 63.60 41.60 24.00

Bharti Airtel (BHARTIARTL) 530 strike 530 CE charts 530 PE charts

Call of strike 530 is 90.35 out-of-the-money, but PE of strike 530 is 90.35 in-the-money.

CE of strike 530 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 2.95 3.05 3.25 2.50 191.00
24 Thu Sep 3.00 3.40 4.50 2.70 238.00
23 Wed Sep 4.70 7.30 8.30 4.15 576.00
22 Tue Sep 8.15 8.95 9.85 7.00 183.00
21 Mon Sep 8.75 15.85 15.85 8.10 263.00

Intrinsic value in this PE of strike 530 is of 90.35 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 93.80 103.60 103.60 93.80 4.00
24 Thu Sep 108.05 104.30 108.05 99.80 19.00
23 Wed Sep 94.00 72.70 96.05 72.70 22.00
22 Tue Sep 63.40 67.50 67.50 60.05 45.00
21 Mon Sep 66.85 50.50 73.65 50.50 16.00

Bharti Airtel (BHARTIARTL) 540 strike 540 CE charts 540 PE charts

Call of strike 540 is 100.35 out-of-the-money, but PE of strike 540 is 100.35 in-the-money.

CE of strike 540 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 2.25 2.75 2.80 2.10 201.00
24 Thu Sep 2.40 3.10 3.60 2.15 209.00
23 Wed Sep 3.95 6.05 6.75 3.45 529.00
22 Tue Sep 6.55 7.15 7.80 5.35 180.00
21 Mon Sep 7.15 13.05 13.05 6.80 292.00

Intrinsic value in this PE of strike 540 is of 100.35 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 105.00 112.70 112.70 105.00 2.00
24 Thu Sep 118.50 112.60 120.00 107.00 35.00
23 Wed Sep 106.20 78.20 109.00 78.20 22.00
22 Tue Sep 72.00 80.00 80.00 68.00 12.00
21 Mon Sep 78.00 57.50 78.00 57.50 12.00

Bharti Airtel (BHARTIARTL) 550 strike 550 CE charts 550 PE charts

Call of strike 550 is 110.35 out-of-the-money, but PE of strike 550 is 110.35 in-the-money.

CE of strike 550 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 1.75 2.50 2.65 1.60 631.00
24 Thu Sep 2.30 3.10 3.50 2.00 372.00
23 Wed Sep 3.50 4.05 5.70 3.05 835.00
22 Tue Sep 5.55 6.50 6.50 4.60 312.00
21 Mon Sep 6.15 11.45 11.45 5.65 556.00

Intrinsic value in this PE of strike 550 is of 110.35 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 109.95 121.55 121.55 106.70 9.00
24 Thu Sep 128.75 121.95 128.75 116.40 79.00
23 Wed Sep 114.30 86.85 120.55 86.85 65.00
22 Tue Sep 81.50 88.35 89.35 75.55 20.00
21 Mon Sep 85.35 64.95 86.00 64.95 28.00

Bharti Airtel (BHARTIARTL) 560 strike 560 CE charts 560 PE charts

Call of strike 560 is 120.35 out-of-the-money, but PE of strike 560 is 120.35 in-the-money.

CE of strike 560 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 1.50 2.25 2.30 1.40 92.00
24 Thu Sep 2.05 3.10 3.10 1.95 62.00
23 Wed Sep 3.10 3.35 4.50 2.55 249.00
22 Tue Sep 4.45 3.60 5.50 3.60 83.00
21 Mon Sep 5.20 9.55 9.55 4.90 157.00

Intrinsic value in this PE of strike 560 is of 120.35 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 139.00 0.00 0.00 0.00 0.00
24 Thu Sep 139.00 158.70 158.70 133.00 3.00
23 Wed Sep 120.00 97.45 120.00 97.45 5.00
22 Tue Sep 86.35 93.00 93.00 85.50 5.00
21 Mon Sep 80.20 80.20 80.20 80.20 1.00

Bharti Airtel (BHARTIARTL) 570 strike 570 CE charts 570 PE charts

Call of strike 570 is 130.35 out-of-the-money, but PE of strike 570 is 130.35 in-the-money.

CE of strike 570 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 1.40 1.70 1.75 1.20 59.00
24 Thu Sep 1.70 1.80 2.75 1.55 29.00
23 Wed Sep 2.60 3.10 3.55 2.40 39.00
22 Tue Sep 3.75 2.45 4.45 2.35 26.00
21 Mon Sep 4.30 8.35 8.35 4.25 56.00

Intrinsic value in this PE of strike 570 is of 130.35 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 138.75 0.00 0.00 0.00 0.00
24 Thu Sep 138.75 136.00 140.00 136.00 7.00
23 Wed Sep 97.10 0.00 0.00 0.00 0.00
22 Tue Sep 97.10 97.10 97.10 97.10 1.00
21 Mon Sep 77.55 0.00 0.00 0.00 0.00

Bharti Airtel (BHARTIARTL) 580 strike 580 CE charts 580 PE charts

Call of strike 580 is 140.35 out-of-the-money, but PE of strike 580 is 140.35 in-the-money.

CE of strike 580 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 1.00 1.20 1.40 1.00 26.00
24 Thu Sep 1.80 2.25 2.35 1.30 42.00
23 Wed Sep 2.35 2.50 3.50 1.90 70.00
22 Tue Sep 3.15 3.50 3.95 3.00 26.00
21 Mon Sep 3.75 5.10 5.55 3.55 53.00

Intrinsic value in this PE of strike 580 is of 140.35 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 148.35 148.30 148.35 148.30 2.00
24 Thu Sep 156.00 147.00 156.00 145.00 20.00
23 Wed Sep 147.95 114.80 147.95 114.80 6.00
22 Tue Sep 104.00 105.05 105.05 104.00 2.00
21 Mon Sep 99.00 97.30 99.00 97.30 2.00

Bharti Airtel (BHARTIARTL) 590 strike 590 CE charts 590 PE charts

Call of strike 590 is 150.35 out-of-the-money, but PE of strike 590 is 150.35 in-the-money.

CE of strike 590 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 1.05 1.05 1.05 1.05 1.00
24 Thu Sep 3.00 0.00 0.00 0.00 0.00
23 Wed Sep 3.00 3.00 3.00 3.00 1.00
22 Tue Sep 3.90 0.00 0.00 0.00 0.00
21 Mon Sep 3.90 4.00 4.00 3.85 8.00

Intrinsic value in this PE of strike 590 is of 150.35 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 105.00 0.00 0.00 0.00 0.00
24 Thu Sep 105.00 0.00 0.00 0.00 0.00
23 Wed Sep 105.00 0.00 0.00 0.00 0.00
22 Tue Sep 105.00 0.00 0.00 0.00 0.00
21 Mon Sep 105.00 105.00 105.00 105.00 1.00

Bharti Airtel (BHARTIARTL) 600 strike 600 CE charts 600 PE charts

Call of strike 600 is 160.35 out-of-the-money, but PE of strike 600 is 160.35 in-the-money.

CE of strike 600 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 1.05 1.30 1.30 0.85 218.00
24 Thu Sep 1.30 1.55 1.80 1.15 151.00
23 Wed Sep 1.75 1.95 2.60 1.60 262.00
22 Tue Sep 2.40 2.60 2.75 2.00 110.00
21 Mon Sep 2.95 5.00 5.00 2.80 188.00

Intrinsic value in this PE of strike 600 is of 160.35 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 171.40 169.00 171.40 169.00 2.00
24 Thu Sep 178.30 165.25 178.30 165.25 10.00
23 Wed Sep 155.00 135.30 155.00 135.30 5.00
22 Tue Sep 126.50 132.00 134.00 126.50 4.00
21 Mon Sep 116.35 116.35 116.35 116.35 1.00

Bharti Airtel (BHARTIARTL) 610 strike 610 CE charts 610 PE charts

Call of strike 610 is 170.35 out-of-the-money, but PE of strike 610 is 170.35 in-the-money.

CE of strike 610 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 1.25 0.00 0.00 0.00 0.00
24 Thu Sep 1.25 1.45 1.45 1.25 3.00
23 Wed Sep 1.80 1.70 2.05 1.60 8.00
22 Tue Sep 2.35 2.35 2.35 2.35 1.00
21 Mon Sep 2.75 3.50 3.50 2.60 4.00

Intrinsic value in this PE of strike 610 is of 170.35 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 85.95 0.00 0.00 0.00 0.00
24 Thu Sep 85.95 0.00 0.00 0.00 0.00
23 Wed Sep 85.95 0.00 0.00 0.00 0.00
22 Tue Sep 85.95 0.00 0.00 0.00 0.00
21 Mon Sep 85.95 0.00 0.00 0.00 0.00

Bharti Airtel (BHARTIARTL) 620 strike 620 CE charts 620 PE charts

Call of strike 620 is 180.35 out-of-the-money, but PE of strike 620 is 180.35 in-the-money.

CE of strike 620 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 0.80 1.20 1.20 0.80 4.00
24 Thu Sep 1.00 1.15 1.35 1.00 8.00
23 Wed Sep 1.45 1.35 1.45 1.35 7.00
22 Tue Sep 1.85 1.80 1.95 1.75 8.00
21 Mon Sep 2.90 2.95 2.95 2.50 6.00

Intrinsic value in this PE of strike 620 is of 180.35 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 92.80 0.00 0.00 0.00 0.00
24 Thu Sep 92.80 0.00 0.00 0.00 0.00
23 Wed Sep 92.80 0.00 0.00 0.00 0.00
22 Tue Sep 92.80 0.00 0.00 0.00 0.00
21 Mon Sep 92.80 0.00 0.00 0.00 0.00

Bharti Airtel (BHARTIARTL) 630 strike 630 CE charts 630 PE charts

Call of strike 630 is 190.35 out-of-the-money, but PE of strike 630 is 190.35 in-the-money.

CE of strike 630 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 1.20 0.00 0.00 0.00 0.00
24 Thu Sep 1.20 0.00 0.00 0.00 0.00
23 Wed Sep 1.20 1.10 1.20 1.10 2.00
22 Tue Sep 3.50 0.00 0.00 0.00 0.00
21 Mon Sep 3.50 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 630 is of 190.35 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 99.90 0.00 0.00 0.00 0.00
24 Thu Sep 99.90 0.00 0.00 0.00 0.00
23 Wed Sep 99.90 0.00 0.00 0.00 0.00
22 Tue Sep 99.90 0.00 0.00 0.00 0.00
21 Mon Sep 99.90 0.00 0.00 0.00 0.00

Bharti Airtel (BHARTIARTL) 640 strike 640 CE charts 640 PE charts

Call of strike 640 is 200.35 out-of-the-money, but PE of strike 640 is 200.35 in-the-money.

CE of strike 640 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 27.20 0.00 0.00 0.00 0.00
24 Thu Sep 27.20 0.00 0.00 0.00 0.00
23 Wed Sep 27.20 0.00 0.00 0.00 0.00
22 Tue Sep 27.20 0.00 0.00 0.00 0.00
21 Mon Sep 27.20 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 640 is of 200.35 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 107.20 0.00 0.00 0.00 0.00
24 Thu Sep 107.20 0.00 0.00 0.00 0.00
23 Wed Sep 107.20 0.00 0.00 0.00 0.00
22 Tue Sep 107.20 0.00 0.00 0.00 0.00
21 Mon Sep 107.20 0.00 0.00 0.00 0.00

Bharti Airtel (BHARTIARTL) 650 strike 650 CE charts 650 PE charts

Call of strike 650 is 210.35 out-of-the-money, but PE of strike 650 is 210.35 in-the-money.

CE of strike 650 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 0.65 0.70 0.70 0.55 15.00
24 Thu Sep 0.80 0.80 0.80 0.55 16.00
23 Wed Sep 0.80 0.90 0.90 0.65 35.00
22 Tue Sep 1.00 1.25 1.50 0.90 42.00
21 Mon Sep 1.45 2.10 2.10 1.40 14.00

Intrinsic value in this PE of strike 650 is of 210.35 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 166.00 0.00 0.00 0.00 0.00
24 Thu Sep 166.00 0.00 0.00 0.00 0.00
23 Wed Sep 166.00 0.00 0.00 0.00 0.00
22 Tue Sep 166.00 0.00 0.00 0.00 0.00
21 Mon Sep 166.00 166.00 166.00 166.00 1.00

Bharti Airtel (BHARTIARTL) 660 strike 660 CE charts 660 PE charts

Call of strike 660 is 220.35 out-of-the-money, but PE of strike 660 is 220.35 in-the-money.

CE of strike 660 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 1.80 0.00 0.00 0.00 0.00
24 Thu Sep 1.80 0.00 0.00 0.00 0.00
23 Wed Sep 1.80 0.00 0.00 0.00 0.00
22 Tue Sep 1.80 0.00 0.00 0.00 0.00
21 Mon Sep 1.80 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 660 is of 220.35 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 122.40 0.00 0.00 0.00 0.00
24 Thu Sep 122.40 0.00 0.00 0.00 0.00
23 Wed Sep 122.40 0.00 0.00 0.00 0.00
22 Tue Sep 122.40 0.00 0.00 0.00 0.00
21 Mon Sep 122.40 0.00 0.00 0.00 0.00

Bharti Airtel (BHARTIARTL) 670 strike 670 CE charts 670 PE charts

Call of strike 670 is 230.35 out-of-the-money, but PE of strike 670 is 230.35 in-the-money.

CE of strike 670 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 20.60 0.00 0.00 0.00 0.00
24 Thu Sep 20.60 0.00 0.00 0.00 0.00
23 Wed Sep 20.60 0.00 0.00 0.00 0.00
22 Tue Sep 20.60 0.00 0.00 0.00 0.00
21 Mon Sep 20.60 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 670 is of 230.35 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 130.25 0.00 0.00 0.00 0.00
24 Thu Sep 130.25 0.00 0.00 0.00 0.00
23 Wed Sep 130.25 0.00 0.00 0.00 0.00
22 Tue Sep 130.25 0.00 0.00 0.00 0.00
21 Mon Sep 130.25 0.00 0.00 0.00 0.00

Bharti Airtel (BHARTIARTL) 680 strike 680 CE charts 680 PE charts

Call of strike 680 is 240.35 out-of-the-money, but PE of strike 680 is 240.35 in-the-money.

CE of strike 680 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 1.00 0.00 0.00 0.00 0.00
24 Thu Sep 1.00 0.00 0.00 0.00 0.00
23 Wed Sep 1.00 0.00 0.00 0.00 0.00
22 Tue Sep 1.00 0.00 0.00 0.00 0.00
21 Mon Sep 1.00 1.00 1.00 1.00 1.00

Intrinsic value in this PE of strike 680 is of 240.35 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 138.25 0.00 0.00 0.00 0.00
24 Thu Sep 138.25 0.00 0.00 0.00 0.00
23 Wed Sep 138.25 0.00 0.00 0.00 0.00
22 Tue Sep 138.25 0.00 0.00 0.00 0.00
21 Mon Sep 138.25 0.00 0.00 0.00 0.00

Bharti Airtel (BHARTIARTL) 690 strike 690 CE charts 690 PE charts

Call of strike 690 is 250.35 out-of-the-money, but PE of strike 690 is 250.35 in-the-money.

CE of strike 690 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 0.50 0.00 0.00 0.00 0.00
24 Thu Sep 0.50 0.00 0.00 0.00 0.00
23 Wed Sep 0.50 0.00 0.00 0.00 0.00
22 Tue Sep 0.50 2.00 2.00 0.50 2.00
21 Mon Sep 17.00 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 690 is of 250.35 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 146.40 0.00 0.00 0.00 0.00
24 Thu Sep 146.40 0.00 0.00 0.00 0.00
23 Wed Sep 146.40 0.00 0.00 0.00 0.00
22 Tue Sep 146.40 0.00 0.00 0.00 0.00
21 Mon Sep 146.40 0.00 0.00 0.00 0.00

Bharti Airtel (BHARTIARTL) 700 strike 700 CE charts 700 PE charts

Call of strike 700 is 260.35 out-of-the-money, but PE of strike 700 is 260.35 in-the-money.

CE of strike 700 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 0.35 0.40 0.45 0.35 5.00
24 Thu Sep 0.40 0.40 0.45 0.40 4.00
23 Wed Sep 0.80 0.90 0.90 0.60 4.00
22 Tue Sep 0.75 0.80 0.80 0.75 5.00
21 Mon Sep 1.00 1.15 1.80 0.85 14.00

Intrinsic value in this PE of strike 700 is of 260.35 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 270.00 0.00 0.00 0.00 0.00
24 Thu Sep 270.00 270.00 270.00 270.00 1.00
23 Wed Sep 154.70 0.00 0.00 0.00 0.00
22 Tue Sep 154.70 0.00 0.00 0.00 0.00
21 Mon Sep 154.70 0.00 0.00 0.00 0.00

Bharti Airtel (BHARTIARTL) in-the-money Calls, out-the-money Puts

Bharti Airtel (BHARTIARTL) 430 strike 430 CE charts 430 PE charts

Call of strike 430 is 9.65 in-of-the-money, but PE of strike 430 is 9.65 out-the-money.

CE of strike 430 has 9.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 27.85 26.40 30.95 22.45 2056.00
24 Thu Sep 23.00 27.00 31.00 21.35 1432.00
23 Wed Sep 30.35 38.90 38.90 27.05 820.00
22 Tue Sep 136.70 0.00 0.00 0.00 0.00
21 Mon Sep 136.70 0.00 0.00 0.00 0.00

PE of strike 430 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 16.55 26.05 28.65 14.65 1275.00
24 Thu Sep 31.95 32.30 33.25 23.55 1407.00
23 Wed Sep 23.35 10.95 32.00 9.15 1856.00
22 Tue Sep 7.85 11.00 11.00 6.45 266.00
21 Mon Sep 9.45 4.60 12.20 4.45 101.00

Bharti Airtel (BHARTIARTL) 420 strike 420 CE charts 420 PE charts

Call of strike 420 is 19.65 in-of-the-money, but PE of strike 420 is 19.65 out-the-money.

CE of strike 420 has 19.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 33.80 29.00 37.65 27.10 650.00
24 Thu Sep 27.60 30.55 36.30 25.60 706.00
23 Wed Sep 35.65 52.80 52.80 32.35 101.00
22 Tue Sep 62.90 62.90 62.90 62.90 1.00
21 Mon Sep 144.95 0.00 0.00 0.00 0.00

PE of strike 420 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 12.55 22.70 23.50 11.10 1896.00
24 Thu Sep 26.40 23.80 27.55 18.95 1601.00
23 Wed Sep 18.80 7.70 25.95 6.65 2188.00
22 Tue Sep 6.00 7.70 8.80 4.85 131.00
21 Mon Sep 7.65 3.55 9.20 3.55 74.00

Bharti Airtel (BHARTIARTL) 410 strike 410 CE charts 410 PE charts

Call of strike 410 is 29.65 in-of-the-money, but PE of strike 410 is 29.65 out-the-money.

CE of strike 410 has 29.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 39.10 36.00 42.00 33.50 19.00
24 Thu Sep 153.45 0.00 0.00 0.00 0.00
23 Wed Sep 153.45 0.00 0.00 0.00 0.00
22 Tue Sep 153.45 0.00 0.00 0.00 0.00
21 Mon Sep 153.45 0.00 0.00 0.00 0.00

PE of strike 410 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 9.45 18.25 18.30 8.30 980.00
24 Thu Sep 21.25 21.50 22.50 15.05 576.00
23 Wed Sep 15.05 10.50 20.45 8.10 664.00
22 Tue Sep 5.90 0.00 0.00 0.00 0.00
21 Mon Sep 5.90 6.85 6.85 5.85 4.00

Bharti Airtel (BHARTIARTL) 400 strike 400 CE charts 400 PE charts

Call of strike 400 is 39.65 in-of-the-money, but PE of strike 400 is 39.65 out-the-money.

CE of strike 400 has 39.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 47.60 41.90 52.50 38.90 321.00
24 Thu Sep 38.55 45.00 49.10 36.10 307.00
23 Wed Sep 48.50 70.25 70.25 44.00 205.00
22 Tue Sep 76.85 80.20 80.20 76.85 3.00
21 Mon Sep 81.00 81.00 81.00 81.00 8.00

PE of strike 400 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 7.10 15.00 15.00 6.20 2848.00
24 Thu Sep 17.00 14.00 18.00 11.80 2317.00
23 Wed Sep 11.75 4.50 17.20 3.55 4314.00
22 Tue Sep 3.30 3.90 4.70 2.70 170.00
21 Mon Sep 4.15 2.10 5.00 2.05 124.00

Bharti Airtel (BHARTIARTL) 390 strike 390 CE charts 390 PE charts

Call of strike 390 is 49.65 in-of-the-money, but PE of strike 390 is 49.65 out-the-money.

CE of strike 390 has 49.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 171.00 0.00 0.00 0.00 0.00
24 Thu Sep 171.00 0.00 0.00 0.00 0.00
23 Wed Sep 171.00 0.00 0.00 0.00 0.00
22 Tue Sep 171.00 0.00 0.00 0.00 0.00
21 Mon Sep 171.00 0.00 0.00 0.00 0.00

PE of strike 390 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 5.05 10.00 12.45 4.50 609.00
24 Thu Sep 13.25 21.40 21.40 9.15 373.00
23 Wed Sep 9.15 4.00 13.45 4.00 292.00
22 Tue Sep 3.85 0.00 0.00 0.00 0.00
21 Mon Sep 3.85 0.00 0.00 0.00 0.00

Bharti Airtel (BHARTIARTL) 380 strike 380 CE charts 380 PE charts

Call of strike 380 is 59.65 in-of-the-money, but PE of strike 380 is 59.65 out-the-money.

CE of strike 380 has 59.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 180.05 0.00 0.00 0.00 0.00
24 Thu Sep 180.05 0.00 0.00 0.00 0.00
23 Wed Sep 180.05 0.00 0.00 0.00 0.00
22 Tue Sep 180.05 0.00 0.00 0.00 0.00
21 Mon Sep 180.05 0.00 0.00 0.00 0.00

PE of strike 380 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 3.65 8.85 8.85 3.20 1133.00
24 Thu Sep 10.10 8.60 10.90 7.00 782.00
23 Wed Sep 7.05 4.00 10.65 3.50 920.00
22 Tue Sep 3.00 0.00 0.00 0.00 0.00
21 Mon Sep 3.00 0.00 0.00 0.00 0.00

Bharti Airtel (BHARTIARTL) 370 strike 370 CE charts 370 PE charts

Call of strike 370 is 69.65 in-of-the-money, but PE of strike 370 is 69.65 out-the-money.

CE of strike 370 has 69.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 74.00 74.00 74.00 74.00 1.00
24 Thu Sep 70.00 0.00 0.00 0.00 0.00
23 Wed Sep 70.00 70.00 70.00 70.00 1.00
22 Tue Sep 189.25 0.00 0.00 0.00 0.00
21 Mon Sep 189.25 0.00 0.00 0.00 0.00

PE of strike 370 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 2.90 5.90 5.90 2.50 32.00
24 Thu Sep 2.30 0.00 0.00 0.00 0.00
23 Wed Sep 2.30 0.00 0.00 0.00 0.00
22 Tue Sep 2.30 0.00 0.00 0.00 0.00
21 Mon Sep 2.30 0.00 0.00 0.00 0.00

Bharti Airtel (BHARTIARTL) 360 strike 360 CE charts 360 PE charts

Call of strike 360 is 79.65 in-of-the-money, but PE of strike 360 is 79.65 out-the-money.

CE of strike 360 has 79.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 198.55 0.00 0.00 0.00 0.00
24 Thu Sep 198.55 0.00 0.00 0.00 0.00
23 Wed Sep 198.55 0.00 0.00 0.00 0.00
22 Tue Sep 198.55 0.00 0.00 0.00 0.00
21 Mon Sep 198.55 0.00 0.00 0.00 0.00

PE of strike 360 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 1.90 4.55 4.65 1.65 465.00
24 Thu Sep 5.50 4.45 6.50 3.80 329.00
23 Wed Sep 3.95 3.00 6.00 2.50 159.00
22 Tue Sep 1.75 0.00 0.00 0.00 0.00
21 Mon Sep 1.75 0.00 0.00 0.00 0.00

Bharti Airtel (BHARTIARTL) 350 strike 350 CE charts 350 PE charts

Call of strike 350 is 89.65 in-of-the-money, but PE of strike 350 is 89.65 out-the-money.

CE of strike 350 has 89.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 95.00 95.00 95.00 95.00 1.00
24 Thu Sep 82.00 0.00 0.00 0.00 0.00
23 Wed Sep 82.00 82.00 82.00 82.00 1.00
22 Tue Sep 208.00 0.00 0.00 0.00 0.00
21 Mon Sep 208.00 0.00 0.00 0.00 0.00

PE of strike 350 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 1.40 2.85 3.30 1.20 587.00
24 Thu Sep 4.45 5.00 5.00 2.70 233.00
23 Wed Sep 3.00 2.50 4.45 1.75 156.00
22 Tue Sep 1.00 0.00 0.00 0.00 0.00
21 Mon Sep 1.00 0.00 0.00 0.00 0.00

Bharti Airtel (BHARTIARTL) 340 strike 340 CE charts 340 PE charts

Call of strike 340 is 99.65 in-of-the-money, but PE of strike 340 is 99.65 out-the-money.

CE of strike 340 has 99.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 217.55 0.00 0.00 0.00 0.00
24 Thu Sep 217.55 0.00 0.00 0.00 0.00
23 Wed Sep 217.55 0.00 0.00 0.00 0.00
22 Tue Sep 217.55 0.00 0.00 0.00 0.00
21 Mon Sep 217.55 0.00 0.00 0.00 0.00

PE of strike 340 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 1.05 2.40 2.40 0.90 109.00
24 Thu Sep 3.20 3.00 4.25 2.25 46.00
23 Wed Sep 2.20 2.50 3.05 2.05 11.00
22 Tue Sep 0.95 0.00 0.00 0.00 0.00
21 Mon Sep 0.95 0.00 0.00 0.00 0.00

Bharti Airtel (BHARTIARTL) 330 strike 330 CE charts 330 PE charts

Call of strike 330 is 109.65 in-of-the-money, but PE of strike 330 is 109.65 out-the-money.

CE of strike 330 has 109.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 227.15 0.00 0.00 0.00 0.00
24 Thu Sep 227.15 0.00 0.00 0.00 0.00
01 Thu Jan
01 Thu Jan
01 Thu Jan

PE of strike 330 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 0.75 2.00 2.00 0.75 20.00
24 Thu Sep 2.00 1.00 2.00 1.00 4.00
01 Thu Jan
01 Thu Jan
01 Thu Jan

Bharti Airtel (BHARTIARTL) 320 strike 320 CE charts 320 PE charts

Call of strike 320 is 119.65 in-of-the-money, but PE of strike 320 is 119.65 out-the-money.

CE of strike 320 has 119.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 218.70 0.00 0.00 0.00 0.00
24 Thu Sep 218.70 0.00 0.00 0.00 0.00
01 Thu Jan
01 Thu Jan
01 Thu Jan

PE of strike 320 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 0.60 0.95 0.95 0.60 5.00
24 Thu Sep 0.35 0.00 0.00 0.00 0.00
01 Thu Jan
01 Thu Jan
01 Thu Jan