BullFO

Bharti Airtel (BHARTIARTL) 550 call [CE] price option chart analysis

Bharti Airtel Limited (BHARTIARTL) 550 CE analysis deals in Telecom Services Bharti Airtel Limited option chain analysis

Date Close Open High Low Volume
13 Tue Apr 536.15 526.40 540.00 523.10 65.35 lakhs
12 Mon Apr 522.45 537.55 538.85 518.50 96.878 lakhs
09 Fri Apr 545.25 539.50 549.75 536.50 114.27 lakhs
08 Thu Apr 543.00 546.80 548.55 540.50 111.58 lakhs
07 Wed Apr 541.60 537.00 546.90 535.25 209.973 lakhs
06 Tue Apr 532.20 528.50 537.85 524.55 128.734 lakhs
05 Mon Apr 528.25 520.80 529.00 514.60 92.038 lakhs
01 Thu Apr 520.80 519.95 523.90 514.55 69.805 lakhs
31 Wed Mar 517.30 522.35 525.90 516.25 75.704 lakhs
30 Tue Mar 521.50 527.80 527.90 516.25 104.948 lakhs
nse chart

My analysis of stock is bullish for shortterm, but stock is in semi over bought zones and there are some chances of seeing a fall tomorrow. Use 536.3 as stoploss in an intra day sell trade for a target of 527.44. However, stock will show a bullish move above 536.3.

  • Price action analysis of BHARTIARTL based on a short term time period is definitely positive! This means that there is a strong uptrend in the stock for the given time period. Buyers are extremely bullish on the stock.

  • Price action analysis of BHARTIARTL based on a short to mid term time period is definitely positive! This means that there is a strong uptrend in the stock for the given time period. Buyers are extremely bullish on the 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) 550 call [CE] price option chart analysis 29 Thu Apr 2021 expiry

BHARTIARTL call of strike 550 is trading at 6.80 on 13 Tue Apr and it has an open interest of 7796412 and total traded volume is 10021637925

Date (CE) call Price Open High Low Open Interest
13 Tue Apr 6.80 4.90 7.30 4.60 4212.00
12 Mon Apr 4.55 10.15 10.15 4.25 5388.00
09 Fri Apr 11.70 10.75 13.65 9.05 5960.00
08 Thu Apr 11.10 13.50 14.20 10.40 5315.00
07 Wed Apr 11.60 10.20 14.10 10.20 8854.00
06 Tue Apr 9.65 8.45 12.00 7.50 5873.00
05 Mon Apr 8.55 7.25 8.95 6.10 3866.00
01 Thu Apr 7.30 8.05 8.30 6.25 1813.00
31 Wed Mar 8.05 8.30 10.40 7.85 1403.00
30 Tue Mar 8.50 9.95 10.85 7.80 1439.00
 chart Bharti Airtel (BHARTIARTL) 550 call [CE]  price option chart analysis

The underlying equity is trading at 536.15 which means that call of strike 550 is OTM call option (out of the money)

There is no intrinsic value in this Call option

Lot size of BHARTIARTL Bharti Airtel Limited is 1851

Total traded contracts are 4,212
Total Open Interest for call (CE) of strike 550 is 7,796,412

Bharti Airtel (BHARTIARTL) maximum open interest Call

Maximum call writing has been done for strikes

  • 540 with open interest of 4295.00
  • 550 with open interest of 4212.00
  • 530 with open interest of 2898.00
  • 560 with open interest of 1929.00
  • 570 with open interest of 1109.00

Bharti Airtel (BHARTIARTL) maximum open interest Put

Maximum Put writing has been done for strikes

  • 520 with open interest of 1613.00
  • 530 with open interest of 1314.00
  • 500 with open interest of 1149.00
  • 510 with open interest of 904.00
  • 490 with open interest of 582.00

BHARTIARTL (CE) call of strike 550 of expiry 29 Apr is trading at 6.80 on 13 Tue Apr, and it has an open interest of 7796412 and total traded volume is 10021637925 while call of strike 540 and put of strike 520 have maximum open interest.

Click here for BHARTIARTL 540 Call price

Click here for BHARTIARTL 520 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) 540 strike 540 CE charts 540 PE charts

Call of strike 540 is 3.85 out-of-the-money, but PE of strike 540 is 3.85 in-the-money.

CE of strike 540 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 10.30 7.05 10.90 6.80 4295.00
12 Mon Apr 6.70 13.00 15.00 6.15 4342.00
09 Fri Apr 16.55 14.50 19.05 13.00 2322.00
08 Thu Apr 15.65 17.30 19.30 14.70 2466.00
07 Wed Apr 15.95 15.30 19.05 14.65 6171.00

Intrinsic value in this PE of strike 540 is of 3.85 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 13.10 20.00 21.75 12.40 487.00
12 Mon Apr 22.90 12.35 26.60 12.20 1257.00
09 Fri Apr 9.40 12.20 13.60 8.30 1808.00
08 Thu Apr 10.80 10.25 12.25 9.00 1628.00
07 Wed Apr 12.35 15.20 16.35 10.35 2048.00

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

Call of strike 550 is 13.85 out-of-the-money, but PE of strike 550 is 13.85 in-the-money.

CE of strike 550 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 6.80 4.90 7.30 4.60 4212.00
12 Mon Apr 4.55 10.15 10.15 4.25 5388.00
09 Fri Apr 11.70 10.75 13.65 9.05 5960.00
08 Thu Apr 11.10 13.50 14.20 10.40 5315.00
07 Wed Apr 11.60 10.20 14.10 10.20 8854.00

Intrinsic value in this PE of strike 550 is of 13.85 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 19.40 28.45 28.45 18.70 298.00
12 Mon Apr 30.45 19.15 34.45 18.05 515.00
09 Fri Apr 14.45 18.00 19.00 12.80 871.00
08 Thu Apr 16.35 16.45 17.75 13.80 838.00
07 Wed Apr 17.80 20.30 22.00 15.30 866.00

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

Call of strike 560 is 23.85 out-of-the-money, but PE of strike 560 is 23.85 in-the-money.

CE of strike 560 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 4.30 3.05 4.70 2.80 1929.00
12 Mon Apr 3.05 6.05 7.00 2.80 3569.00
09 Fri Apr 8.05 7.50 9.55 6.15 3825.00
08 Thu Apr 7.70 9.30 10.20 7.25 3952.00
07 Wed Apr 8.15 7.95 10.35 7.50 7130.00

Intrinsic value in this PE of strike 560 is of 23.85 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 27.25 33.90 33.90 26.80 15.00
12 Mon Apr 39.70 27.25 41.95 25.50 93.00
09 Fri Apr 20.80 25.85 26.25 18.80 156.00
08 Thu Apr 22.75 21.70 24.20 20.00 129.00
07 Wed Apr 24.50 28.80 28.80 21.10 244.00

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

Call of strike 570 is 33.85 out-of-the-money, but PE of strike 570 is 33.85 in-the-money.

CE of strike 570 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 3.05 2.40 3.25 2.05 1109.00
12 Mon Apr 2.30 4.35 4.45 2.10 1740.00
09 Fri Apr 5.75 5.60 6.70 4.50 2025.00
08 Thu Apr 5.55 7.75 7.75 5.20 1801.00
07 Wed Apr 5.90 6.00 7.80 5.35 3075.00

Intrinsic value in this PE of strike 570 is of 33.85 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 35.55 45.90 45.90 35.30 11.00
12 Mon Apr 49.50 33.55 49.50 33.55 27.00
09 Fri Apr 28.30 32.95 34.80 25.75 55.00
08 Thu Apr 30.90 29.50 31.90 27.55 54.00
07 Wed Apr 31.75 34.50 35.35 28.70 65.00

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

Call of strike 580 is 43.85 out-of-the-money, but PE of strike 580 is 43.85 in-the-money.

CE of strike 580 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 2.30 2.40 2.40 1.55 840.00
12 Mon Apr 1.80 4.00 4.00 1.65 1509.00
09 Fri Apr 4.15 3.20 4.85 3.20 1336.00
08 Thu Apr 4.15 5.10 5.40 4.00 1460.00
07 Wed Apr 4.35 4.30 5.90 3.95 2126.00

Intrinsic value in this PE of strike 580 is of 43.85 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 49.85 52.00 52.00 49.85 5.00
12 Mon Apr 59.30 45.00 59.30 45.00 12.00
09 Fri Apr 37.00 38.20 38.25 34.15 13.00
08 Thu Apr 38.90 37.40 39.35 35.35 15.00
07 Wed Apr 39.80 44.00 44.00 36.75 41.00

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

Call of strike 590 is 53.85 out-of-the-money, but PE of strike 590 is 53.85 in-the-money.

CE of strike 590 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 1.80 1.60 1.95 1.30 364.00
12 Mon Apr 1.50 2.40 2.50 1.35 604.00
09 Fri Apr 3.20 2.80 3.70 2.60 535.00
08 Thu Apr 3.25 4.00 4.10 3.10 641.00
07 Wed Apr 3.35 4.35 4.85 3.05 878.00

Intrinsic value in this PE of strike 590 is of 53.85 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 58.55 58.55 58.55 58.55 1.00
12 Mon Apr 47.55 0.00 0.00 0.00 0.00
09 Fri Apr 47.55 47.55 47.55 47.55 1.00
08 Thu Apr 54.60 0.00 0.00 0.00 0.00
07 Wed Apr 54.60 0.00 0.00 0.00 0.00

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

Call of strike 600 is 63.85 out-of-the-money, but PE of strike 600 is 63.85 in-the-money.

CE of strike 600 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 1.45 1.30 1.50 1.05 883.00
12 Mon Apr 1.30 2.10 2.10 1.10 2051.00
09 Fri Apr 2.60 2.20 2.90 2.05 2430.00
08 Thu Apr 2.60 3.05 3.30 2.45 2629.00
07 Wed Apr 2.70 2.95 3.60 2.40 3173.00

Intrinsic value in this PE of strike 600 is of 63.85 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 64.00 71.50 71.50 63.00 21.00
12 Mon Apr 77.65 69.95 79.05 66.95 36.00
09 Fri Apr 55.20 60.25 60.25 52.30 14.00
08 Thu Apr 57.00 57.35 57.35 54.30 10.00
07 Wed Apr 58.90 61.20 61.20 54.15 24.00

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

Call of strike 610 is 73.85 out-of-the-money, but PE of strike 610 is 73.85 in-the-money.

CE of strike 610 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 1.20 1.05 1.25 0.80 151.00
12 Mon Apr 1.00 1.05 1.60 0.90 338.00
09 Fri Apr 1.95 1.85 2.25 1.65 400.00
08 Thu Apr 2.00 2.05 2.55 1.90 435.00
07 Wed Apr 2.05 2.35 2.75 1.90 686.00

Intrinsic value in this PE of strike 610 is of 73.85 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 72.40 0.00 0.00 0.00 0.00
12 Mon Apr 72.40 0.00 0.00 0.00 0.00
09 Fri Apr 72.40 0.00 0.00 0.00 0.00
08 Thu Apr 72.40 0.00 0.00 0.00 0.00
07 Wed Apr 72.40 0.00 0.00 0.00 0.00

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

Call of strike 620 is 83.85 out-of-the-money, but PE of strike 620 is 83.85 in-the-money.

CE of strike 620 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 1.00 0.80 1.05 0.65 165.00
12 Mon Apr 0.80 0.95 1.20 0.75 381.00
09 Fri Apr 1.55 1.65 1.75 1.25 378.00
08 Thu Apr 1.60 1.85 2.05 1.55 312.00
07 Wed Apr 1.65 1.80 2.20 1.50 494.00

Intrinsic value in this PE of strike 620 is of 83.85 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 74.00 0.00 0.00 0.00 0.00
12 Mon Apr 74.00 0.00 0.00 0.00 0.00
09 Fri Apr 74.00 78.90 78.90 74.00 2.00
08 Thu Apr 75.10 0.00 0.00 0.00 0.00
07 Wed Apr 75.10 78.00 78.00 75.10 2.00

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

Call of strike 630 is 93.85 out-of-the-money, but PE of strike 630 is 93.85 in-the-money.

CE of strike 630 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 0.85 0.70 0.90 0.55 13.00
12 Mon Apr 0.70 1.00 1.00 0.55 205.00
09 Fri Apr 1.25 1.05 1.40 1.05 209.00
08 Thu Apr 1.30 1.45 1.60 1.25 175.00
07 Wed Apr 1.35 2.20 2.20 1.20 297.00

Intrinsic value in this PE of strike 630 is of 93.85 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 85.60 0.00 0.00 0.00 0.00
12 Mon Apr 85.60 0.00 0.00 0.00 0.00
09 Fri Apr 85.60 0.00 0.00 0.00 0.00
08 Thu Apr 85.60 0.00 0.00 0.00 0.00
07 Wed Apr 85.60 0.00 0.00 0.00 0.00

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

Call of strike 640 is 103.85 out-of-the-money, but PE of strike 640 is 103.85 in-the-money.

CE of strike 640 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 0.70 0.55 0.75 0.45 48.00
12 Mon Apr 0.60 0.70 0.70 0.50 81.00
09 Fri Apr 1.05 1.00 1.20 0.85 79.00
08 Thu Apr 1.05 1.20 1.35 1.00 113.00
07 Wed Apr 1.15 4.00 4.00 1.05 89.00

Intrinsic value in this PE of strike 640 is of 103.85 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 92.60 0.00 0.00 0.00 0.00
12 Mon Apr 92.60 0.00 0.00 0.00 0.00
09 Fri Apr 92.60 0.00 0.00 0.00 0.00
08 Thu Apr 92.60 0.00 0.00 0.00 0.00
07 Wed Apr 92.60 0.00 0.00 0.00 0.00

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

Call of strike 650 is 113.85 out-of-the-money, but PE of strike 650 is 113.85 in-the-money.

CE of strike 650 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 0.65 0.55 0.70 0.45 75.00
12 Mon Apr 0.60 0.60 0.75 0.45 324.00
09 Fri Apr 0.90 0.95 1.00 0.75 165.00
08 Thu Apr 0.95 1.00 1.20 0.85 424.00
07 Wed Apr 1.00 1.30 1.30 0.85 279.00

Intrinsic value in this PE of strike 650 is of 113.85 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 122.50 0.00 0.00 0.00 0.00
12 Mon Apr 122.50 122.50 122.50 122.50 1.00
09 Fri Apr 121.00 0.00 0.00 0.00 0.00
08 Thu Apr 121.00 0.00 0.00 0.00 0.00
07 Wed Apr 121.00 0.00 0.00 0.00 0.00

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

Call of strike 660 is 123.85 out-of-the-money, but PE of strike 660 is 123.85 in-the-money.

CE of strike 660 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 0.55 0.60 0.60 0.40 14.00
12 Mon Apr 0.60 0.50 0.65 0.40 20.00
09 Fri Apr 0.75 0.85 0.85 0.65 24.00
08 Thu Apr 0.90 0.80 0.90 0.80 27.00
07 Wed Apr 0.80 1.05 1.05 0.75 14.00

Intrinsic value in this PE of strike 660 is of 123.85 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 107.25 0.00 0.00 0.00 0.00
12 Mon Apr 107.25 0.00 0.00 0.00 0.00
09 Fri Apr 107.25 0.00 0.00 0.00 0.00
08 Thu Apr 107.25 0.00 0.00 0.00 0.00
07 Wed Apr 107.25 0.00 0.00 0.00 0.00

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

Call of strike 670 is 133.85 out-of-the-money, but PE of strike 670 is 133.85 in-the-money.

CE of strike 670 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 21.95 0.00 0.00 0.00 0.00
12 Mon Apr 21.95 0.00 0.00 0.00 0.00
09 Fri Apr 21.95 0.00 0.00 0.00 0.00
08 Thu Apr 21.95 0.00 0.00 0.00 0.00
07 Wed Apr 21.95 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 670 is of 133.85 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 114.85 0.00 0.00 0.00 0.00
12 Mon Apr 114.85 0.00 0.00 0.00 0.00
09 Fri Apr 114.85 0.00 0.00 0.00 0.00
08 Thu Apr 114.85 0.00 0.00 0.00 0.00
07 Wed Apr 114.85 0.00 0.00 0.00 0.00

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

Call of strike 680 is 143.85 out-of-the-money, but PE of strike 680 is 143.85 in-the-money.

CE of strike 680 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 19.90 0.00 0.00 0.00 0.00
12 Mon Apr 19.90 0.00 0.00 0.00 0.00
09 Fri Apr 19.90 0.00 0.00 0.00 0.00
08 Thu Apr 19.90 0.00 0.00 0.00 0.00
07 Wed Apr 19.90 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 680 is of 143.85 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 122.70 0.00 0.00 0.00 0.00
12 Mon Apr 122.70 0.00 0.00 0.00 0.00
09 Fri Apr 122.70 0.00 0.00 0.00 0.00
08 Thu Apr 122.70 0.00 0.00 0.00 0.00
07 Wed Apr 122.70 0.00 0.00 0.00 0.00

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

Call of strike 690 is 153.85 out-of-the-money, but PE of strike 690 is 153.85 in-the-money.

CE of strike 690 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 17.95 0.00 0.00 0.00 0.00
12 Mon Apr 17.95 0.00 0.00 0.00 0.00
09 Fri Apr 17.95 0.00 0.00 0.00 0.00
08 Thu Apr 17.95 0.00 0.00 0.00 0.00
07 Wed Apr 17.95 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 690 is of 153.85 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 130.65 0.00 0.00 0.00 0.00
12 Mon Apr 130.65 0.00 0.00 0.00 0.00
09 Fri Apr 130.65 0.00 0.00 0.00 0.00
08 Thu Apr 130.65 0.00 0.00 0.00 0.00
07 Wed Apr 130.65 0.00 0.00 0.00 0.00

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

Call of strike 700 is 163.85 out-of-the-money, but PE of strike 700 is 163.85 in-the-money.

CE of strike 700 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 0.35 0.40 0.40 0.30 21.00
12 Mon Apr 0.50 0.40 0.55 0.30 53.00
09 Fri Apr 0.45 0.60 0.60 0.40 41.00
08 Thu Apr 0.50 0.60 0.60 0.45 55.00
07 Wed Apr 0.60 0.65 0.70 0.50 32.00

Intrinsic value in this PE of strike 700 is of 163.85 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 150.85 0.00 0.00 0.00 0.00
12 Mon Apr 150.85 0.00 0.00 0.00 0.00
09 Fri Apr 150.85 150.85 150.85 150.85 1.00
08 Thu Apr 180.00 0.00 0.00 0.00 0.00
07 Wed Apr 180.00 0.00 0.00 0.00 0.00

Bharti Airtel (BHARTIARTL) 710 strike 710 CE charts 710 PE charts

Call of strike 710 is 173.85 out-of-the-money, but PE of strike 710 is 173.85 in-the-money.

CE of strike 710 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 0.25 0.00 0.00 0.00 0.00
12 Mon Apr 0.25 0.35 1.15 0.20 11.00
09 Fri Apr 0.35 0.35 0.35 0.35 1.00
08 Thu Apr 0.35 0.35 0.40 0.35 5.00
07 Wed Apr 0.45 0.65 0.65 0.40 4.00

Intrinsic value in this PE of strike 710 is of 173.85 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 147.10 0.00 0.00 0.00 0.00
12 Mon Apr 147.10 0.00 0.00 0.00 0.00
09 Fri Apr 147.10 0.00 0.00 0.00 0.00
08 Thu Apr 147.10 0.00 0.00 0.00 0.00
07 Wed Apr 147.10 0.00 0.00 0.00 0.00

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

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

Call of strike 530 is 6.15 in-of-the-money, but PE of strike 530 is 6.15 out-the-money.

CE of strike 530 has 6.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 15.45 10.65 16.25 10.40 2898.00
12 Mon Apr 10.15 17.00 18.15 9.25 3447.00
09 Fri Apr 23.10 20.35 25.95 18.40 677.00
08 Thu Apr 21.75 22.55 25.90 20.55 705.00
07 Wed Apr 21.70 18.80 25.50 18.80 2011.00

PE of strike 530 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Tue Apr 8.65 15.00 15.00 7.90 1314.00
12 Mon Apr 16.75 8.70 19.55 8.00 2650.00
09 Fri Apr 5.90 8.45 8.80 5.25 1895.00
08 Thu Apr 7.00 6.80 8.05 5.70 1382.00
07 Wed Apr 8.15 11.45 11.45 6.90 2438.00

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

Call of strike 520 is 16.15 in-of-the-money, but PE of strike 520 is 16.15 out-the-money.

CE of strike 520 has 16.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 22.30 15.75 23.40 15.50 903.00
12 Mon Apr 15.15 25.00 25.65 13.80 1616.00
09 Fri Apr 30.70 26.50 34.10 25.50 255.00
08 Thu Apr 29.35 31.50 33.60 27.80 235.00
07 Wed Apr 28.95 26.45 33.15 26.45 876.00

PE of strike 520 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Tue Apr 5.60 11.25 11.35 5.15 1613.00
12 Mon Apr 11.80 5.90 14.10 5.35 2709.00
09 Fri Apr 3.85 4.95 5.80 3.50 1574.00
08 Thu Apr 4.45 4.65 5.10 3.70 1582.00
07 Wed Apr 5.35 7.45 7.80 4.65 2537.00

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

Call of strike 510 is 26.15 in-of-the-money, but PE of strike 510 is 26.15 out-the-money.

CE of strike 510 has 26.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 30.95 24.00 31.50 23.00 116.00
12 Mon Apr 21.45 31.00 31.00 19.75 295.00
09 Fri Apr 39.40 35.60 43.35 35.60 23.00
08 Thu Apr 39.70 40.20 41.00 37.50 27.00
07 Wed Apr 37.00 34.70 41.40 34.70 58.00

PE of strike 510 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Tue Apr 3.70 6.45 6.90 3.35 904.00
12 Mon Apr 8.15 3.75 9.90 2.25 1843.00
09 Fri Apr 2.55 3.75 3.90 2.40 695.00
08 Thu Apr 2.95 2.95 3.30 2.55 575.00
07 Wed Apr 3.60 5.40 5.40 3.15 1414.00

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

Call of strike 500 is 36.15 in-of-the-money, but PE of strike 500 is 36.15 out-the-money.

CE of strike 500 has 36.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 39.20 29.00 40.55 29.00 111.00
12 Mon Apr 28.95 40.80 41.70 27.00 329.00
09 Fri Apr 48.85 45.70 52.25 43.40 83.00
08 Thu Apr 45.75 49.40 51.40 45.00 116.00
07 Wed Apr 46.00 42.80 50.75 42.50 275.00

PE of strike 500 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Tue Apr 2.50 4.10 4.95 2.25 1149.00
12 Mon Apr 5.70 2.50 6.80 2.50 2441.00
09 Fri Apr 1.80 2.30 2.95 1.65 1013.00
08 Thu Apr 2.05 2.15 2.25 1.80 1046.00
07 Wed Apr 2.50 3.45 3.55 2.20 2092.00

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

Call of strike 490 is 46.15 in-of-the-money, but PE of strike 490 is 46.15 out-the-money.

CE of strike 490 has 46.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 37.55 0.00 0.00 0.00 0.00
12 Mon Apr 37.55 38.35 38.60 37.20 5.00
09 Fri Apr 59.70 58.40 59.70 58.40 2.00
08 Thu Apr 57.20 57.20 57.20 57.20 1.00
07 Wed Apr 55.80 54.00 59.20 53.45 6.00

PE of strike 490 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Tue Apr 1.70 2.90 3.05 1.50 582.00
12 Mon Apr 3.95 2.20 4.60 1.85 1018.00
09 Fri Apr 1.30 1.75 1.90 1.15 242.00
08 Thu Apr 1.45 1.20 1.50 1.20 251.00
07 Wed Apr 1.75 2.35 2.35 1.55 579.00

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

Call of strike 480 is 56.15 in-of-the-money, but PE of strike 480 is 56.15 out-the-money.

CE of strike 480 has 56.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 54.10 50.40 54.10 50.40 3.00
12 Mon Apr 44.70 51.40 51.40 44.70 8.00
09 Fri Apr 68.10 67.65 68.10 67.65 2.00
08 Thu Apr 70.45 69.95 70.45 69.95 2.00
07 Wed Apr 64.95 62.95 64.95 62.95 3.00

PE of strike 480 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Tue Apr 1.25 2.65 2.65 1.10 361.00
12 Mon Apr 2.90 0.95 4.25 0.95 885.00
09 Fri Apr 0.95 2.45 2.45 0.85 292.00
08 Thu Apr 1.05 1.10 1.30 0.90 273.00
07 Wed Apr 1.35 1.55 1.65 1.15 440.00

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

Call of strike 470 is 66.15 in-of-the-money, but PE of strike 470 is 66.15 out-the-money.

CE of strike 470 has 66.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 76.05 0.00 0.00 0.00 0.00
12 Mon Apr 76.05 0.00 0.00 0.00 0.00
09 Fri Apr 76.05 0.00 0.00 0.00 0.00
08 Thu Apr 76.05 79.95 79.95 76.05 2.00
07 Wed Apr 77.50 74.95 77.50 74.95 3.00

PE of strike 470 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Tue Apr 0.95 1.05 1.75 0.80 148.00
12 Mon Apr 2.15 0.65 2.50 0.65 366.00
09 Fri Apr 0.75 1.05 1.05 0.60 64.00
08 Thu Apr 0.80 1.00 1.00 0.70 97.00
07 Wed Apr 1.00 1.35 1.35 0.90 240.00

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

Call of strike 460 is 76.15 in-of-the-money, but PE of strike 460 is 76.15 out-the-money.

CE of strike 460 has 76.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 125.45 0.00 0.00 0.00 0.00
12 Mon Apr 125.45 0.00 0.00 0.00 0.00
09 Fri Apr 125.45 0.00 0.00 0.00 0.00
08 Thu Apr 125.45 0.00 0.00 0.00 0.00
07 Wed Apr 125.45 0.00 0.00 0.00 0.00

PE of strike 460 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Tue Apr 0.80 1.20 1.20 0.65 85.00
12 Mon Apr 1.80 1.00 1.95 0.90 199.00
09 Fri Apr 0.65 0.85 0.85 0.60 49.00
08 Thu Apr 0.70 0.75 0.75 0.65 67.00
07 Wed Apr 0.85 1.10 1.10 0.70 117.00

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

Call of strike 450 is 86.15 in-of-the-money, but PE of strike 450 is 86.15 out-the-money.

CE of strike 450 has 86.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 99.95 0.00 0.00 0.00 0.00
12 Mon Apr 99.95 0.00 0.00 0.00 0.00
09 Fri Apr 99.95 99.95 99.95 99.95 1.00
08 Thu Apr 95.15 96.95 96.95 95.15 2.00
07 Wed Apr 94.95 92.80 94.95 92.80 2.00

PE of strike 450 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Tue Apr 0.70 1.05 1.15 0.65 59.00
12 Mon Apr 1.55 0.80 1.65 0.75 217.00
09 Fri Apr 0.55 0.60 0.60 0.50 54.00
08 Thu Apr 0.55 0.25 0.65 0.25 31.00
07 Wed Apr 0.65 0.95 0.95 0.55 216.00

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

Call of strike 440 is 96.15 in-of-the-money, but PE of strike 440 is 96.15 out-the-money.

CE of strike 440 has 96.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 141.90 0.00 0.00 0.00 0.00
12 Mon Apr 141.90 0.00 0.00 0.00 0.00
09 Fri Apr 141.90 0.00 0.00 0.00 0.00
08 Thu Apr 141.90 0.00 0.00 0.00 0.00
07 Wed Apr 141.90 0.00 0.00 0.00 0.00

PE of strike 440 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Tue Apr 0.55 1.15 1.15 0.50 44.00
12 Mon Apr 1.15 0.60 1.20 0.60 39.00
09 Fri Apr 0.40 0.45 0.50 0.40 5.00
08 Thu Apr 0.40 0.50 0.50 0.40 13.00
07 Wed Apr 0.55 0.55 0.60 0.45 48.00

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

Call of strike 430 is 106.15 in-of-the-money, but PE of strike 430 is 106.15 out-the-money.

CE of strike 430 has 106.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 150.45 0.00 0.00 0.00 0.00
12 Mon Apr 150.45 0.00 0.00 0.00 0.00
09 Fri Apr 150.45 0.00 0.00 0.00 0.00
08 Thu Apr 150.45 0.00 0.00 0.00 0.00
07 Wed Apr 150.45 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
13 Tue Apr 5.55 0.00 0.00 0.00 0.00
12 Mon Apr 5.55 0.00 0.00 0.00 0.00
09 Fri Apr 5.55 0.00 0.00 0.00 0.00
08 Thu Apr 5.55 0.00 0.00 0.00 0.00
07 Wed Apr 5.55 0.00 0.00 0.00 0.00

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

Call of strike 420 is 116.15 in-of-the-money, but PE of strike 420 is 116.15 out-the-money.

CE of strike 420 has 116.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 159.20 0.00 0.00 0.00 0.00
12 Mon Apr 159.20 0.00 0.00 0.00 0.00
09 Fri Apr 159.20 0.00 0.00 0.00 0.00
08 Thu Apr 159.20 0.00 0.00 0.00 0.00
07 Wed Apr 159.20 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
13 Tue Apr 1.10 0.00 0.00 0.00 0.00
12 Mon Apr 1.10 1.10 1.10 1.10 2.00
09 Fri Apr 4.45 0.00 0.00 0.00 0.00
08 Thu Apr 4.45 0.00 0.00 0.00 0.00
07 Wed Apr 4.45 0.00 0.00 0.00 0.00

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

Call of strike 410 is 126.15 in-of-the-money, but PE of strike 410 is 126.15 out-the-money.

CE of strike 410 has 126.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 123.00 0.00 0.00 0.00 0.00
12 Mon Apr 123.00 0.00 0.00 0.00 0.00
09 Fri Apr 123.00 0.00 0.00 0.00 0.00
08 Thu Apr 123.00 0.00 0.00 0.00 0.00
07 Wed Apr 123.00 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
13 Tue Apr 3.50 0.00 0.00 0.00 0.00
12 Mon Apr 3.50 0.00 0.00 0.00 0.00
09 Fri Apr 3.50 0.00 0.00 0.00 0.00
08 Thu Apr 3.50 0.00 0.00 0.00 0.00
07 Wed Apr 3.50 0.00 0.00 0.00 0.00

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

Call of strike 400 is 136.15 in-of-the-money, but PE of strike 400 is 136.15 out-the-money.

CE of strike 400 has 136.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 135.65 0.00 0.00 0.00 0.00
12 Mon Apr 135.65 0.00 0.00 0.00 0.00
09 Fri Apr 135.65 0.00 0.00 0.00 0.00
08 Thu Apr 135.65 0.00 0.00 0.00 0.00
07 Wed Apr 135.65 0.00 0.00 0.00 0.00

PE of strike 400 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Tue Apr 0.40 0.40 0.40 0.35 6.00
12 Mon Apr 0.60 0.25 0.60 0.25 28.00
09 Fri Apr 0.25 0.30 0.30 0.25 7.00
08 Thu Apr 0.40 0.30 0.40 0.30 2.00
07 Wed Apr 0.40 0.35 0.40 0.35 4.00

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

Call of strike 390 is 146.15 in-of-the-money, but PE of strike 390 is 146.15 out-the-money.

CE of strike 390 has 146.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 186.55 0.00 0.00 0.00 0.00
12 Mon Apr 186.55 0.00 0.00 0.00 0.00
09 Fri Apr 186.55 0.00 0.00 0.00 0.00
08 Thu Apr 186.55 0.00 0.00 0.00 0.00
07 Wed Apr 186.55 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
13 Tue Apr 2.05 0.00 0.00 0.00 0.00
12 Mon Apr 2.05 0.00 0.00 0.00 0.00
09 Fri Apr 2.05 0.00 0.00 0.00 0.00
08 Thu Apr 2.05 0.00 0.00 0.00 0.00
07 Wed Apr 2.05 0.00 0.00 0.00 0.00

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

Call of strike 380 is 156.15 in-of-the-money, but PE of strike 380 is 156.15 out-the-money.

CE of strike 380 has 156.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 195.95 0.00 0.00 0.00 0.00
12 Mon Apr 195.95 0.00 0.00 0.00 0.00
09 Fri Apr 195.95 0.00 0.00 0.00 0.00
08 Thu Apr 195.95 0.00 0.00 0.00 0.00
07 Wed Apr 195.95 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
13 Tue Apr 1.55 0.00 0.00 0.00 0.00
12 Mon Apr 1.55 0.00 0.00 0.00 0.00
09 Fri Apr 1.55 0.00 0.00 0.00 0.00
08 Thu Apr 1.55 0.00 0.00 0.00 0.00
07 Wed Apr 1.55 0.00 0.00 0.00 0.00

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

Call of strike 370 is 166.15 in-of-the-money, but PE of strike 370 is 166.15 out-the-money.

CE of strike 370 has 166.15 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 205.45 0.00 0.00 0.00 0.00
12 Mon Apr 205.45 0.00 0.00 0.00 0.00
09 Fri Apr 205.45 0.00 0.00 0.00 0.00
08 Thu Apr 205.45 0.00 0.00 0.00 0.00
07 Wed Apr 205.45 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
13 Tue Apr 1.15 0.00 0.00 0.00 0.00
12 Mon Apr 1.15 0.00 0.00 0.00 0.00
09 Fri Apr 1.15 0.00 0.00 0.00 0.00
08 Thu Apr 1.15 0.00 0.00 0.00 0.00
07 Wed Apr 1.15 0.00 0.00 0.00 0.00