Bharti Airtel (BHARTIARTL) 560 put [PE] price option chart analysis
Bharti Airtel Limited (BHARTIARTL) 560 PE analysis deals in Telecom Services Bharti Airtel Limited option chain analysis
| Date | Close | Open | High | Low | Volume |
| 21 Thu Jan | 581.35 | 600.25 | 604.05 | 574.40 | 170.603 lakhs |
| 20 Wed Jan | 596.15 | 592.30 | 602.50 | 589.00 | 130.873 lakhs |
| 19 Tue Jan | 592.30 | 591.10 | 597.45 | 586.50 | 108.309 lakhs |
| 18 Mon Jan | 586.95 | 602.65 | 603.00 | 584.00 | 209.659 lakhs |
| 15 Fri Jan | 602.65 | 609.55 | 610.65 | 593.80 | 563.923 lakhs |
| 14 Thu Jan | 580.55 | 582.70 | 584.80 | 570.05 | 166.615 lakhs |
| 13 Wed Jan | 578.25 | 588.00 | 601.70 | 567.00 | 836.686 lakhs |
| 12 Tue Jan | 565.75 | 549.00 | 569.00 | 545.00 | 253.806 lakhs |
| 11 Mon Jan | 547.15 | 541.50 | 554.35 | 541.50 | 195.256 lakhs |
| 08 Fri Jan | 540.25 | 549.30 | 549.75 | 537.30 | 142.704 lakhs |
My analysis of stock is bullish for shortterm, but trade for tomorrow is selective. Take a BUY trade only if stock stays above 580.9, but if it comes below 580.9, then a intra day sell could be more profitable.
If you take a sell trade below 580.9, then use 580.9 as stoploss and 548.66 as target. However if you take a buy trade in stock , then use 580.9 as stoploss and 619.7 as target.
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 positive! This means that there is a strong uptrend in the stock for the given time period. Buyers are extremely bullish on the stock.
Bharti Airtel (BHARTIARTL) 560 put [PE] price option chart analysis 28 Thu Jan 2021 expiry
BHARTIARTL put of strike 560 is trading at 4.90 on 21 Thu Jan and it has an open interest of 3315141 and total traded volume is 3107564307
| Date | (PE) put Price | Open | High | Low | Open Interest |
| 21 Thu Jan | 4.90 | 2.55 | 6.60 | 1.35 | 1791.00 |
| 20 Wed Jan | 2.65 | 3.85 | 4.65 | 2.35 | 867.00 |
| 19 Tue Jan | 4.10 | 6.95 | 7.20 | 3.80 | 816.00 |
| 18 Mon Jan | 7.35 | 6.25 | 9.10 | 5.35 | 1446.00 |
| 15 Fri Jan | 6.05 | 5.85 | 8.90 | 4.40 | 2770.00 |
| 14 Thu Jan | 12.05 | 14.00 | 17.35 | 10.90 | 1168.00 |
| 13 Wed Jan | 14.00 | 7.95 | 20.30 | 6.00 | 6126.00 |
| 12 Tue Jan | 14.10 | 22.90 | 24.35 | 13.10 | 1869.00 |
| 11 Mon Jan | 24.30 | 24.15 | 26.00 | 20.10 | 270.00 |
| 08 Fri Jan | 29.65 | 23.75 | 31.20 | 23.75 | 217.00 |
![chart Bharti Airtel (BHARTIARTL) 560 put [PE] price option chart analysis](https://www.bullFO.com/nse.chartCallPut.BHARTIARTL.PE.560.1611792000.chart.png)
The underlying equity is trading at 581.35 which means that put of strike 560 is OTM put option (out of the money)
There is no intrinsic value in this Put option
Lot size of BHARTIARTL Bharti Airtel Limited is 1851
Total traded contracts are 1,791
Total Open Interest for put (PE) of strike 560 is 3,315,141
Bharti Airtel (BHARTIARTL) maximum open interest Call
Maximum call writing has been done for strikes
Bharti Airtel (BHARTIARTL) maximum open interest Put
Maximum Put writing has been done for strikes
BHARTIARTL (PE) put of strike 560 of expiry 28 Jan is trading at 4.90 on 21 Thu Jan, and it has an open interest of 3315141 and total traded volume is 3107564307 while call of strike 600 and put of strike 570 have maximum open interest.
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
Bharti Airtel (BHARTIARTL) Out-the-money Calls, in-the-money Puts
Bharti Airtel (BHARTIARTL) 590 strike 590 CE charts 590 PE charts
Call of strike 590 is 8.65 out-of-the-money, but PE of strike 590 is 8.65 in-the-money.
CE of strike 590 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 9.25 | 19.70 | 22.30 | 7.10 | 2743.00 |
| 20 Wed Jan | 18.70 | 16.85 | 23.30 | 16.00 | 1245.00 |
| 19 Tue Jan | 18.65 | 19.65 | 22.00 | 16.55 | 1142.00 |
| 18 Mon Jan | 18.65 | 24.30 | 28.45 | 17.10 | 1418.00 |
| 15 Fri Jan | 29.10 | 31.95 | 34.00 | 24.20 | 3253.00 |
Intrinsic value in this PE of strike 590 is of 8.65 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 17.45 | 9.40 | 22.00 | 7.35 | 1745.00 |
| 20 Wed Jan | 10.75 | 13.60 | 14.55 | 8.90 | 1603.00 |
| 19 Tue Jan | 13.60 | 16.55 | 19.15 | 12.25 | 973.00 |
| 18 Mon Jan | 19.50 | 14.55 | 22.25 | 14.40 | 1614.00 |
| 15 Fri Jan | 15.45 | 14.20 | 19.10 | 12.00 | 3456.00 |
Bharti Airtel (BHARTIARTL) 600 strike 600 CE charts 600 PE charts
Call of strike 600 is 18.65 out-of-the-money, but PE of strike 600 is 18.65 in-the-money.
CE of strike 600 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 6.45 | 14.80 | 16.50 | 4.90 | 7417.00 |
| 20 Wed Jan | 13.90 | 13.75 | 17.70 | 11.60 | 6344.00 |
| 19 Tue Jan | 14.00 | 15.90 | 16.80 | 12.50 | 4310.00 |
| 18 Mon Jan | 14.70 | 21.40 | 23.00 | 13.55 | 5311.00 |
| 15 Fri Jan | 23.65 | 23.65 | 29.95 | 19.40 | 14932.00 |
Intrinsic value in this PE of strike 600 is of 18.65 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 24.35 | 13.95 | 28.80 | 11.50 | 1366.00 |
| 20 Wed Jan | 15.80 | 19.85 | 20.00 | 7.10 | 1597.00 |
| 19 Tue Jan | 18.75 | 22.00 | 24.80 | 17.00 | 552.00 |
| 18 Mon Jan | 25.60 | 18.20 | 28.20 | 18.15 | 1806.00 |
| 15 Fri Jan | 20.05 | 18.70 | 24.45 | 16.00 | 5150.00 |
Bharti Airtel (BHARTIARTL) 610 strike 610 CE charts 610 PE charts
Call of strike 610 is 28.65 out-of-the-money, but PE of strike 610 is 28.65 in-the-money.
CE of strike 610 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 4.20 | 10.80 | 11.80 | 3.30 | 3544.00 |
| 20 Wed Jan | 9.75 | 9.80 | 13.00 | 8.00 | 3516.00 |
| 19 Tue Jan | 10.10 | 12.45 | 12.50 | 9.15 | 2391.00 |
| 18 Mon Jan | 11.20 | 18.05 | 18.70 | 10.20 | 3639.00 |
| 15 Fri Jan | 18.90 | 23.00 | 23.00 | 15.50 | 9951.00 |
Intrinsic value in this PE of strike 610 is of 28.65 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 32.95 | 18.45 | 35.75 | 16.95 | 85.00 |
| 20 Wed Jan | 22.15 | 26.20 | 26.20 | 18.60 | 107.00 |
| 19 Tue Jan | 25.00 | 27.85 | 30.45 | 22.75 | 62.00 |
| 18 Mon Jan | 32.90 | 25.75 | 34.20 | 24.15 | 282.00 |
| 15 Fri Jan | 25.75 | 24.30 | 30.20 | 21.35 | 1424.00 |
Bharti Airtel (BHARTIARTL) 620 strike 620 CE charts 620 PE charts
Call of strike 620 is 38.65 out-of-the-money, but PE of strike 620 is 38.65 in-the-money.
CE of strike 620 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 2.75 | 7.35 | 7.90 | 2.20 | 4288.00 |
| 20 Wed Jan | 6.55 | 7.10 | 8.95 | 5.40 | 3655.00 |
| 19 Tue Jan | 7.00 | 8.90 | 9.00 | 6.55 | 2462.00 |
| 18 Mon Jan | 8.30 | 14.70 | 14.70 | 7.50 | 4213.00 |
| 15 Fri Jan | 14.75 | 18.55 | 19.15 | 12.05 | 11342.00 |
Intrinsic value in this PE of strike 620 is of 38.65 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 41.05 | 26.00 | 43.10 | 26.00 | 23.00 |
| 20 Wed Jan | 28.50 | 32.05 | 32.05 | 24.65 | 58.00 |
| 19 Tue Jan | 32.40 | 36.40 | 36.40 | 29.00 | 17.00 |
| 18 Mon Jan | 39.95 | 32.85 | 40.95 | 30.00 | 63.00 |
| 15 Fri Jan | 31.95 | 29.90 | 35.60 | 27.00 | 294.00 |
Bharti Airtel (BHARTIARTL) 630 strike 630 CE charts 630 PE charts
Call of strike 630 is 48.65 out-of-the-money, but PE of strike 630 is 48.65 in-the-money.
CE of strike 630 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 1.75 | 4.55 | 5.15 | 1.40 | 2379.00 |
| 20 Wed Jan | 4.25 | 4.80 | 6.10 | 3.45 | 1884.00 |
| 19 Tue Jan | 4.70 | 6.25 | 6.55 | 4.50 | 1063.00 |
| 18 Mon Jan | 5.95 | 10.00 | 10.50 | 5.50 | 2273.00 |
| 15 Fri Jan | 11.40 | 14.05 | 15.15 | 9.25 | 5966.00 |
Intrinsic value in this PE of strike 630 is of 48.65 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 47.05 | 34.00 | 47.05 | 32.05 | 12.00 |
| 20 Wed Jan | 37.00 | 40.05 | 41.85 | 31.85 | 32.00 |
| 19 Tue Jan | 38.70 | 43.50 | 43.50 | 37.95 | 8.00 |
| 18 Mon Jan | 47.40 | 36.00 | 49.65 | 36.00 | 9.00 |
| 15 Fri Jan | 37.40 | 41.00 | 42.00 | 36.05 | 18.00 |
Bharti Airtel (BHARTIARTL) 640 strike 640 CE charts 640 PE charts
Call of strike 640 is 58.65 out-of-the-money, but PE of strike 640 is 58.65 in-the-money.
CE of strike 640 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 1.00 | 2.55 | 3.15 | 0.80 | 1479.00 |
| 20 Wed Jan | 2.60 | 3.10 | 3.95 | 2.10 | 1291.00 |
| 19 Tue Jan | 3.05 | 4.95 | 4.95 | 2.70 | 965.00 |
| 18 Mon Jan | 4.30 | 8.10 | 8.10 | 3.90 | 2458.00 |
| 15 Fri Jan | 8.60 | 10.00 | 13.60 | 6.95 | 6089.00 |
Intrinsic value in this PE of strike 640 is of 58.65 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 52.00 | 38.60 | 53.00 | 38.60 | 4.00 |
| 20 Wed Jan | 43.20 | 45.65 | 48.40 | 41.80 | 6.00 |
| 19 Tue Jan | 47.75 | 51.20 | 53.50 | 43.70 | 19.00 |
| 18 Mon Jan | 57.65 | 44.20 | 57.70 | 44.20 | 6.00 |
| 15 Fri Jan | 45.30 | 44.00 | 48.00 | 44.00 | 5.00 |
Bharti Airtel (BHARTIARTL) 650 strike 650 CE charts 650 PE charts
Call of strike 650 is 68.65 out-of-the-money, but PE of strike 650 is 68.65 in-the-money.
CE of strike 650 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 0.65 | 1.70 | 1.90 | 0.55 | 1489.00 |
| 20 Wed Jan | 1.55 | 1.75 | 2.65 | 1.35 | 1704.00 |
| 19 Tue Jan | 2.10 | 3.15 | 3.35 | 2.00 | 1187.00 |
| 18 Mon Jan | 3.15 | 5.90 | 6.10 | 2.80 | 2300.00 |
| 15 Fri Jan | 6.50 | 8.80 | 9.95 | 5.25 | 6873.00 |
Intrinsic value in this PE of strike 650 is of 68.65 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 61.10 | 61.10 | 61.10 | 61.10 | 1.00 |
| 20 Wed Jan | 50.45 | 50.85 | 50.85 | 50.45 | 2.00 |
| 19 Tue Jan | 63.35 | 56.65 | 63.35 | 55.05 | 8.00 |
| 18 Mon Jan | 64.00 | 54.00 | 65.60 | 49.75 | 15.00 |
| 15 Fri Jan | 54.00 | 48.00 | 55.50 | 48.00 | 7.00 |
Bharti Airtel (BHARTIARTL) 660 strike 660 CE charts 660 PE charts
Call of strike 660 is 78.65 out-of-the-money, but PE of strike 660 is 78.65 in-the-money.
CE of strike 660 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 0.35 | 0.95 | 1.10 | 0.30 | 803.00 |
| 20 Wed Jan | 0.95 | 1.00 | 1.65 | 0.80 | 886.00 |
| 19 Tue Jan | 1.30 | 2.20 | 2.35 | 1.20 | 584.00 |
| 18 Mon Jan | 2.10 | 4.00 | 4.45 | 1.90 | 1422.00 |
| 15 Fri Jan | 4.65 | 6.60 | 7.85 | 3.85 | 3564.00 |
Intrinsic value in this PE of strike 660 is of 78.65 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 79.70 | 79.70 | 79.70 | 79.70 | 1.00 |
| 20 Wed Jan | 200.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 200.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 200.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 200.60 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharti Airtel (BHARTIARTL) 670 strike 670 CE charts 670 PE charts
Call of strike 670 is 88.65 out-of-the-money, but PE of strike 670 is 88.65 in-the-money.
CE of strike 670 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 0.40 | 0.80 | 0.80 | 0.35 | 507.00 |
| 20 Wed Jan | 0.75 | 1.10 | 1.15 | 0.60 | 327.00 |
| 19 Tue Jan | 1.05 | 1.75 | 1.80 | 1.00 | 289.00 |
| 18 Mon Jan | 1.75 | 2.30 | 2.90 | 1.60 | 607.00 |
| 15 Fri Jan | 3.60 | 5.25 | 5.55 | 3.00 | 2084.00 |
Intrinsic value in this PE of strike 670 is of 88.65 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 77.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 77.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 77.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 77.00 | 77.00 | 77.00 | 77.00 | 1.00 |
| 15 Fri Jan | 72.00 | 72.00 | 72.00 | 72.00 | 1.00 |
Bharti Airtel (BHARTIARTL) 680 strike 680 CE charts 680 PE charts
Call of strike 680 is 98.65 out-of-the-money, but PE of strike 680 is 98.65 in-the-money.
CE of strike 680 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 0.35 | 0.50 | 0.60 | 0.30 | 391.00 |
| 20 Wed Jan | 0.60 | 0.60 | 0.85 | 0.50 | 342.00 |
| 19 Tue Jan | 0.85 | 1.90 | 1.90 | 0.75 | 519.00 |
| 18 Mon Jan | 1.45 | 7.95 | 7.95 | 1.35 | 907.00 |
| 15 Fri Jan | 2.90 | 4.05 | 4.90 | 2.40 | 2309.00 |
Intrinsic value in this PE of strike 680 is of 98.65 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 199.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 199.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 199.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 199.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 199.70 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharti Airtel (BHARTIARTL) 690 strike 690 CE charts 690 PE charts
Call of strike 690 is 108.65 out-of-the-money, but PE of strike 690 is 108.65 in-the-money.
CE of strike 690 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 1.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 1.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 1.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 1.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Thu Jan |
Intrinsic value in this PE of strike 690 is of 108.65 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 194.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 194.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 194.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 194.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Thu Jan |
Bharti Airtel (BHARTIARTL) 700 strike 700 CE charts 700 PE charts
Call of strike 700 is 118.65 out-of-the-money, but PE of strike 700 is 118.65 in-the-money.
CE of strike 700 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 0.25 | 0.45 | 0.50 | 0.20 | 50.00 |
| 20 Wed Jan | 0.40 | 0.45 | 0.60 | 0.25 | 86.00 |
| 19 Tue Jan | 0.60 | 0.60 | 0.70 | 0.45 | 6.00 |
| 18 Mon Jan | 1.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Thu Jan |
Intrinsic value in this PE of strike 700 is of 118.65 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 189.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 189.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 189.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 189.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Thu Jan |
Bharti Airtel (BHARTIARTL) in-the-money Calls, out-the-money Puts
Bharti Airtel (BHARTIARTL) 580 strike 580 CE charts 580 PE charts
Call of strike 580 is 1.35 in-of-the-money, but PE of strike 580 is 1.35 out-the-money.
CE of strike 580 has 1.35 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 14.00 | 25.00 | 29.20 | 10.60 | 1327.00 |
| 20 Wed Jan | 24.65 | 23.35 | 30.25 | 21.50 | 790.00 |
| 19 Tue Jan | 24.30 | 25.00 | 28.20 | 21.50 | 674.00 |
| 18 Mon Jan | 23.80 | 34.40 | 34.85 | 21.95 | 1127.00 |
| 15 Fri Jan | 35.25 | 30.85 | 40.00 | 29.25 | 2833.00 |
PE of strike 580 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 11.50 | 6.00 | 15.05 | 4.45 | 2722.00 |
| 20 Wed Jan | 7.00 | 8.50 | 10.00 | 5.80 | 1509.00 |
| 19 Tue Jan | 9.35 | 11.75 | 14.15 | 8.55 | 1468.00 |
| 18 Mon Jan | 14.55 | 12.10 | 16.90 | 10.70 | 1875.00 |
| 15 Fri Jan | 11.50 | 9.40 | 14.50 | 8.65 | 4291.00 |
Bharti Airtel (BHARTIARTL) 570 strike 570 CE charts 570 PE charts
Call of strike 570 is 11.35 in-of-the-money, but PE of strike 570 is 11.35 out-the-money.
CE of strike 570 has 11.35 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 19.15 | 33.85 | 35.85 | 16.00 | 349.00 |
| 20 Wed Jan | 32.40 | 30.05 | 38.00 | 29.60 | 232.00 |
| 19 Tue Jan | 31.25 | 31.30 | 35.50 | 28.15 | 131.00 |
| 18 Mon Jan | 29.55 | 39.45 | 41.50 | 28.00 | 369.00 |
| 15 Fri Jan | 42.25 | 45.00 | 46.90 | 36.00 | 979.00 |
PE of strike 570 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 7.65 | 3.65 | 10.25 | 2.60 | 2963.00 |
| 20 Wed Jan | 4.50 | 6.35 | 6.95 | 3.80 | 1347.00 |
| 19 Tue Jan | 6.40 | 13.35 | 13.35 | 6.00 | 1629.00 |
| 18 Mon Jan | 10.70 | 9.45 | 12.75 | 7.85 | 3101.00 |
| 15 Fri Jan | 8.65 | 10.40 | 12.35 | 6.20 | 4586.00 |
Bharti Airtel (BHARTIARTL) 560 strike 560 CE charts 560 PE charts
Call of strike 560 is 21.35 in-of-the-money, but PE of strike 560 is 21.35 out-the-money.
CE of strike 560 has 21.35 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 26.30 | 46.00 | 46.00 | 22.60 | 140.00 |
| 20 Wed Jan | 39.95 | 37.10 | 46.50 | 37.10 | 99.00 |
| 19 Tue Jan | 40.00 | 38.40 | 43.15 | 35.25 | 75.00 |
| 18 Mon Jan | 35.15 | 45.80 | 49.60 | 34.45 | 161.00 |
| 15 Fri Jan | 49.60 | 49.00 | 55.00 | 43.95 | 407.00 |
PE of strike 560 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 4.90 | 2.55 | 6.60 | 1.35 | 1791.00 |
| 20 Wed Jan | 2.65 | 3.85 | 4.65 | 2.35 | 867.00 |
| 19 Tue Jan | 4.10 | 6.95 | 7.20 | 3.80 | 816.00 |
| 18 Mon Jan | 7.35 | 6.25 | 9.10 | 5.35 | 1446.00 |
| 15 Fri Jan | 6.05 | 5.85 | 8.90 | 4.40 | 2770.00 |
Bharti Airtel (BHARTIARTL) 550 strike 550 CE charts 550 PE charts
Call of strike 550 is 31.35 in-of-the-money, but PE of strike 550 is 31.35 out-the-money.
CE of strike 550 has 31.35 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 35.45 | 55.65 | 55.65 | 32.65 | 181.00 |
| 20 Wed Jan | 49.05 | 46.25 | 55.20 | 44.95 | 108.00 |
| 19 Tue Jan | 47.25 | 45.00 | 51.70 | 43.60 | 100.00 |
| 18 Mon Jan | 43.05 | 51.90 | 57.10 | 41.45 | 223.00 |
| 15 Fri Jan | 57.50 | 50.00 | 62.80 | 50.00 | 445.00 |
PE of strike 550 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 3.05 | 1.45 | 4.20 | 0.85 | 1510.00 |
| 20 Wed Jan | 1.65 | 2.30 | 2.95 | 1.45 | 746.00 |
| 19 Tue Jan | 2.60 | 4.50 | 5.05 | 2.50 | 863.00 |
| 18 Mon Jan | 5.00 | 4.70 | 6.30 | 3.65 | 1298.00 |
| 15 Fri Jan | 4.25 | 4.05 | 7.25 | 3.20 | 3134.00 |
Bharti Airtel (BHARTIARTL) 540 strike 540 CE charts 540 PE charts
Call of strike 540 is 41.35 in-of-the-money, but PE of strike 540 is 41.35 out-the-money.
CE of strike 540 has 41.35 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 42.80 | 64.00 | 64.00 | 40.00 | 27.00 |
| 20 Wed Jan | 58.80 | 56.00 | 65.05 | 55.50 | 86.00 |
| 19 Tue Jan | 55.50 | 55.00 | 60.50 | 55.00 | 27.00 |
| 18 Mon Jan | 51.90 | 60.80 | 66.20 | 50.50 | 59.00 |
| 15 Fri Jan | 66.35 | 70.00 | 72.40 | 58.70 | 177.00 |
PE of strike 540 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 2.00 | 0.95 | 2.70 | 0.50 | 1206.00 |
| 20 Wed Jan | 1.05 | 1.40 | 1.60 | 0.85 | 531.00 |
| 19 Tue Jan | 1.65 | 3.30 | 3.30 | 1.55 | 415.00 |
| 18 Mon Jan | 3.20 | 3.55 | 4.30 | 2.40 | 653.00 |
| 15 Fri Jan | 2.95 | 4.30 | 4.30 | 2.20 | 1778.00 |
Bharti Airtel (BHARTIARTL) 530 strike 530 CE charts 530 PE charts
Call of strike 530 is 51.35 in-of-the-money, but PE of strike 530 is 51.35 out-the-money.
CE of strike 530 has 51.35 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 54.25 | 69.00 | 69.00 | 53.55 | 29.00 |
| 20 Wed Jan | 67.50 | 63.80 | 73.50 | 63.80 | 27.00 |
| 19 Tue Jan | 67.30 | 65.50 | 69.00 | 61.80 | 14.00 |
| 18 Mon Jan | 62.50 | 73.00 | 74.50 | 61.75 | 19.00 |
| 15 Fri Jan | 75.20 | 76.05 | 80.00 | 70.00 | 42.00 |
PE of strike 530 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 1.35 | 0.65 | 1.75 | 0.35 | 702.00 |
| 20 Wed Jan | 0.65 | 0.90 | 1.00 | 0.60 | 400.00 |
| 19 Tue Jan | 1.05 | 2.10 | 2.10 | 1.00 | 373.00 |
| 18 Mon Jan | 2.00 | 2.30 | 2.75 | 1.60 | 508.00 |
| 15 Fri Jan | 2.10 | 2.60 | 3.40 | 1.60 | 1467.00 |
Bharti Airtel (BHARTIARTL) 520 strike 520 CE charts 520 PE charts
Call of strike 520 is 61.35 in-of-the-money, but PE of strike 520 is 61.35 out-the-money.
CE of strike 520 has 61.35 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 62.30 | 84.00 | 84.00 | 58.75 | 88.00 |
| 20 Wed Jan | 78.45 | 73.05 | 82.90 | 72.95 | 27.00 |
| 19 Tue Jan | 76.00 | 71.15 | 79.00 | 71.00 | 17.00 |
| 18 Mon Jan | 70.85 | 80.20 | 81.00 | 67.85 | 60.00 |
| 15 Fri Jan | 85.25 | 85.00 | 90.00 | 76.75 | 123.00 |
PE of strike 520 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 0.80 | 0.35 | 1.15 | 0.25 | 607.00 |
| 20 Wed Jan | 0.50 | 0.60 | 0.65 | 0.40 | 233.00 |
| 19 Tue Jan | 0.70 | 1.05 | 1.30 | 0.60 | 372.00 |
| 18 Mon Jan | 1.25 | 1.70 | 1.85 | 1.05 | 683.00 |
| 15 Fri Jan | 1.45 | 2.50 | 2.50 | 1.20 | 1505.00 |
Bharti Airtel (BHARTIARTL) 510 strike 510 CE charts 510 PE charts
Call of strike 510 is 71.35 in-of-the-money, but PE of strike 510 is 71.35 out-the-money.
CE of strike 510 has 71.35 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 71.50 | 91.50 | 91.50 | 71.50 | 31.00 |
| 20 Wed Jan | 88.90 | 89.00 | 89.00 | 88.90 | 2.00 |
| 19 Tue Jan | 85.50 | 88.00 | 88.00 | 85.00 | 7.00 |
| 18 Mon Jan | 82.00 | 91.00 | 91.00 | 82.00 | 21.00 |
| 15 Fri Jan | 95.00 | 82.00 | 100.05 | 82.00 | 27.00 |
PE of strike 510 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 0.65 | 0.30 | 0.80 | 0.25 | 241.00 |
| 20 Wed Jan | 0.45 | 0.45 | 0.55 | 0.30 | 170.00 |
| 19 Tue Jan | 0.55 | 0.75 | 1.00 | 0.45 | 205.00 |
| 18 Mon Jan | 0.85 | 1.40 | 1.45 | 0.65 | 409.00 |
| 15 Fri Jan | 1.20 | 1.15 | 1.40 | 1.00 | 817.00 |
Bharti Airtel (BHARTIARTL) 500 strike 500 CE charts 500 PE charts
Call of strike 500 is 81.35 in-of-the-money, but PE of strike 500 is 81.35 out-the-money.
CE of strike 500 has 81.35 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 82.45 | 100.00 | 100.00 | 78.55 | 13.00 |
| 20 Wed Jan | 98.45 | 95.00 | 104.90 | 95.00 | 12.00 |
| 19 Tue Jan | 97.00 | 91.20 | 112.35 | 90.00 | 28.00 |
| 18 Mon Jan | 91.20 | 100.00 | 103.55 | 89.00 | 37.00 |
| 15 Fri Jan | 104.85 | 107.00 | 111.00 | 98.65 | 112.00 |
PE of strike 500 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 0.55 | 0.30 | 0.65 | 0.25 | 356.00 |
| 20 Wed Jan | 0.45 | 0.35 | 0.45 | 0.30 | 301.00 |
| 19 Tue Jan | 0.50 | 0.55 | 0.80 | 0.45 | 285.00 |
| 18 Mon Jan | 0.70 | 1.00 | 1.20 | 0.60 | 599.00 |
| 15 Fri Jan | 0.95 | 1.10 | 1.20 | 0.80 | 1045.00 |
Bharti Airtel (BHARTIARTL) 490 strike 490 CE charts 490 PE charts
Call of strike 490 is 91.35 in-of-the-money, but PE of strike 490 is 91.35 out-the-money.
CE of strike 490 has 91.35 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 112.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 112.00 | 112.00 | 112.05 | 112.00 | 3.00 |
| 19 Tue Jan | 111.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 111.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 111.85 | 113.65 | 113.65 | 111.85 | 2.00 |
PE of strike 490 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 0.40 | 0.30 | 0.45 | 0.25 | 107.00 |
| 20 Wed Jan | 0.35 | 0.45 | 0.45 | 0.30 | 31.00 |
| 19 Tue Jan | 0.45 | 0.50 | 0.50 | 0.35 | 24.00 |
| 18 Mon Jan | 0.55 | 0.80 | 0.80 | 0.50 | 56.00 |
| 15 Fri Jan | 0.65 | 1.00 | 1.00 | 0.60 | 153.00 |
Bharti Airtel (BHARTIARTL) 480 strike 480 CE charts 480 PE charts
Call of strike 480 is 101.35 in-of-the-money, but PE of strike 480 is 101.35 out-the-money.
CE of strike 480 has 101.35 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 117.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 117.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 117.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 117.00 | 119.50 | 119.50 | 107.00 | 24.00 |
| 15 Fri Jan | 123.45 | 120.30 | 123.45 | 120.30 | 4.00 |
PE of strike 480 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 0.45 | 0.20 | 0.50 | 0.20 | 44.00 |
| 20 Wed Jan | 0.35 | 0.25 | 0.40 | 0.25 | 24.00 |
| 19 Tue Jan | 0.45 | 0.70 | 0.70 | 0.35 | 24.00 |
| 18 Mon Jan | 0.55 | 1.00 | 1.00 | 0.45 | 90.00 |
| 15 Fri Jan | 0.50 | 0.85 | 0.85 | 0.45 | 188.00 |
Bharti Airtel (BHARTIARTL) 470 strike 470 CE charts 470 PE charts
Call of strike 470 is 111.35 in-of-the-money, but PE of strike 470 is 111.35 out-the-money.
CE of strike 470 has 111.35 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 112.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 112.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 112.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 112.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 112.00 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 470 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 0.35 | 0.30 | 0.40 | 0.20 | 49.00 |
| 20 Wed Jan | 0.35 | 0.25 | 0.35 | 0.20 | 17.00 |
| 19 Tue Jan | 0.35 | 0.45 | 0.45 | 0.30 | 37.00 |
| 18 Mon Jan | 0.45 | 0.55 | 0.55 | 0.35 | 43.00 |
| 15 Fri Jan | 0.40 | 0.65 | 0.70 | 0.35 | 132.00 |
Bharti Airtel (BHARTIARTL) 460 strike 460 CE charts 460 PE charts
Call of strike 460 is 121.35 in-of-the-money, but PE of strike 460 is 121.35 out-the-money.
CE of strike 460 has 121.35 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 131.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 131.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 131.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 131.00 | 136.50 | 136.50 | 130.20 | 5.00 |
| 15 Fri Jan | 110.00 | 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 |
| 21 Thu Jan | 0.35 | 0.25 | 0.40 | 0.20 | 52.00 |
| 20 Wed Jan | 0.35 | 0.30 | 0.35 | 0.30 | 18.00 |
| 19 Tue Jan | 0.40 | 0.25 | 0.40 | 0.25 | 28.00 |
| 18 Mon Jan | 0.35 | 0.50 | 0.55 | 0.30 | 21.00 |
| 15 Fri Jan | 0.35 | 0.45 | 0.50 | 0.30 | 52.00 |
Bharti Airtel (BHARTIARTL) 450 strike 450 CE charts 450 PE charts
Call of strike 450 is 131.35 in-of-the-money, but PE of strike 450 is 131.35 out-the-money.
CE of strike 450 has 131.35 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 147.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 147.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 147.00 | 147.00 | 147.00 | 147.00 | 1.00 |
| 18 Mon Jan | 127.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 127.00 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 450 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 0.40 | 0.25 | 0.45 | 0.25 | 26.00 |
| 20 Wed Jan | 0.35 | 0.20 | 0.35 | 0.20 | 22.00 |
| 19 Tue Jan | 0.40 | 0.30 | 0.40 | 0.20 | 8.00 |
| 18 Mon Jan | 0.35 | 0.40 | 0.40 | 0.30 | 12.00 |
| 15 Fri Jan | 0.40 | 0.30 | 0.40 | 0.30 | 51.00 |
Bharti Airtel (BHARTIARTL) 440 strike 440 CE charts 440 PE charts
Call of strike 440 is 141.35 in-of-the-money, but PE of strike 440 is 141.35 out-the-money.
CE of strike 440 has 141.35 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 100.00 | 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 |
| 21 Thu Jan | 0.35 | 0.15 | 0.35 | 0.15 | 21.00 |
| 20 Wed Jan | 0.20 | 0.25 | 0.25 | 0.20 | 11.00 |
| 19 Tue Jan | 0.35 | 0.40 | 0.40 | 0.35 | 3.00 |
| 18 Mon Jan | 0.35 | 0.35 | 0.35 | 0.35 | 1.00 |
| 15 Fri Jan | 0.40 | 0.40 | 0.40 | 0.25 | 12.00 |
Bharti Airtel (BHARTIARTL) 430 strike 430 CE charts 430 PE charts
Call of strike 430 is 151.35 in-of-the-money, but PE of strike 430 is 151.35 out-the-money.
CE of strike 430 has 151.35 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 103.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 103.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 103.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 103.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 103.55 | 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 |
| 21 Thu Jan | 0.30 | 0.25 | 0.30 | 0.20 | 37.00 |
| 20 Wed Jan | 0.20 | 0.20 | 0.20 | 0.20 | 2.00 |
| 19 Tue Jan | 0.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 0.35 | 0.25 | 0.35 | 0.25 | 4.00 |
| 15 Fri Jan | 0.35 | 0.30 | 0.35 | 0.30 | 4.00 |
Bharti Airtel (BHARTIARTL) 420 strike 420 CE charts 420 PE charts
Call of strike 420 is 161.35 in-of-the-money, but PE of strike 420 is 161.35 out-the-money.
CE of strike 420 has 161.35 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 100.00 | 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 |
| 21 Thu Jan | 0.25 | 0.25 | 0.25 | 0.25 | 3.00 |
| 20 Wed Jan | 0.20 | 0.20 | 0.30 | 0.20 | 4.00 |
| 19 Tue Jan | 0.15 | 0.15 | 0.15 | 0.15 | 1.00 |
| 18 Mon Jan | 0.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 0.25 | 0.35 | 0.35 | 0.25 | 9.00 |
Bharti Airtel (BHARTIARTL) 410 strike 410 CE charts 410 PE charts
Call of strike 410 is 171.35 in-of-the-money, but PE of strike 410 is 171.35 out-the-money.
CE of strike 410 has 171.35 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 67.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 67.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 67.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 67.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 67.70 | 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 |
| 21 Thu Jan | 0.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 0.30 | 0.30 | 0.30 | 0.30 | 1.00 |
| 19 Tue Jan | 0.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 0.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 0.30 | 0.35 | 0.35 | 0.30 | 2.00 |
Bharti Airtel (BHARTIARTL) 400 strike 400 CE charts 400 PE charts
Call of strike 400 is 181.35 in-of-the-money, but PE of strike 400 is 181.35 out-the-money.
CE of strike 400 has 181.35 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 149.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 149.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 149.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 149.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 149.50 | 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 |
| 21 Thu Jan | 0.25 | 0.25 | 0.25 | 0.10 | 11.00 |
| 20 Wed Jan | 0.20 | 0.20 | 0.25 | 0.15 | 13.00 |
| 19 Tue Jan | 0.10 | 0.15 | 0.15 | 0.10 | 3.00 |
| 18 Mon Jan | 0.20 | 0.15 | 0.25 | 0.15 | 4.00 |
| 15 Fri Jan | 0.25 | 0.20 | 0.30 | 0.15 | 10.00 |
Bharti Airtel (BHARTIARTL) 390 strike 390 CE charts 390 PE charts
Call of strike 390 is 191.35 in-of-the-money, but PE of strike 390 is 191.35 out-the-money.
CE of strike 390 has 191.35 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 80.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 80.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 80.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 80.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 80.75 | 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 |
| 21 Thu Jan | 16.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 16.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 16.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 16.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 16.30 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharti Airtel (BHARTIARTL) 380 strike 380 CE charts 380 PE charts
Call of strike 380 is 201.35 in-of-the-money, but PE of strike 380 is 201.35 out-the-money.
CE of strike 380 has 201.35 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 87.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 87.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 87.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 87.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 87.85 | 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 |
| 21 Thu Jan | 13.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 13.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 13.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 13.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 13.45 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharti Airtel (BHARTIARTL) 370 strike 370 CE charts 370 PE charts
Call of strike 370 is 211.35 in-of-the-money, but PE of strike 370 is 211.35 out-the-money.
CE of strike 370 has 211.35 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 95.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 95.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 95.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 95.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 95.25 | 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 |
| 21 Thu Jan | 10.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 10.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 10.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 10.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 10.95 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharti Airtel (BHARTIARTL) 360 strike 360 CE charts 360 PE charts
Call of strike 360 is 221.35 in-of-the-money, but PE of strike 360 is 221.35 out-the-money.
CE of strike 360 has 221.35 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 103.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 103.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 103.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 103.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 103.00 | 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 |
| 21 Thu Jan | 8.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 8.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 8.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 8.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 8.80 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharti Airtel (BHARTIARTL) 350 strike 350 CE charts 350 PE charts
Call of strike 350 is 231.35 in-of-the-money, but PE of strike 350 is 231.35 out-the-money.
CE of strike 350 has 231.35 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 111.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 111.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 111.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 111.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 111.05 | 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 |
| 21 Thu Jan | 7.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 7.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 7.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 7.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 7.00 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharti Airtel (BHARTIARTL) 340 strike 340 CE charts 340 PE charts
Call of strike 340 is 241.35 in-of-the-money, but PE of strike 340 is 241.35 out-the-money.
CE of strike 340 has 241.35 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 119.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 119.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 119.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 119.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 119.40 | 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 |
| 21 Thu Jan | 5.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 5.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 5.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 5.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 5.45 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharti Airtel (BHARTIARTL) 330 strike 330 CE charts 330 PE charts
Call of strike 330 is 251.35 in-of-the-money, but PE of strike 330 is 251.35 out-the-money.
CE of strike 330 has 251.35 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 128.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 128.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 128.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 128.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 128.05 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 330 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 4.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 4.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 4.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 4.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 4.15 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharti Airtel (BHARTIARTL) 320 strike 320 CE charts 320 PE charts
Call of strike 320 is 261.35 in-of-the-money, but PE of strike 320 is 261.35 out-the-money.
CE of strike 320 has 261.35 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 136.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 136.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 136.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 136.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 136.90 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 320 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 3.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 3.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 3.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 3.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 3.10 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharti Airtel (BHARTIARTL) 310 strike 310 CE charts 310 PE charts
Call of strike 310 is 271.35 in-of-the-money, but PE of strike 310 is 271.35 out-the-money.
CE of strike 310 has 271.35 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 146.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 146.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 146.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 146.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 146.00 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 310 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 2.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 2.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 2.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 2.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 2.30 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharti Airtel (BHARTIARTL) 300 strike 300 CE charts 300 PE charts
Call of strike 300 is 281.35 in-of-the-money, but PE of strike 300 is 281.35 out-the-money.
CE of strike 300 has 281.35 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 155.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 155.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 155.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 155.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 155.25 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 300 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 |