BullFO

Bharti Airtel (BHARTIARTL) 600 call [CE] price option chart analysis

Bharti Airtel Limited (BHARTIARTL) 600 CE analysis deals in Telecom Services Bharti Airtel Limited option chain analysis

Date Close Open High Low Volume
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
07 Thu Jan 545.25 532.00 554.45 527.10 387.179 lakhs
06 Wed Jan 525.30 515.00 531.75 513.10 302.693 lakhs
05 Tue Jan 514.00 514.00 516.90 511.10 104.924 lakhs
04 Mon Jan 517.10 517.00 520.50 511.60 132.405 lakhs
nse chart

Although my analysis for stock is bullish for shortterm, but stock is over bought and there are high chances of some profit booking tomorrow. You might want to sell the stock tomorrow in intra day with a stoploss of 595.3, for a target of 560.4 or 531.27

  • 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) 600 call [CE] price option chart analysis 28 Thu Jan 2021 expiry

BHARTIARTL call of strike 600 is trading at 23.65 on 15 Fri Jan and it has an open interest of 27639132 and total traded volume is 11374987320

Date (CE) call Price Open High Low Open Interest
15 Fri Jan 23.65 23.65 29.95 19.40 14932.00
14 Thu Jan 14.85 16.15 16.75 12.25 4437.00
13 Wed Jan 15.95 16.85 24.90 13.05 28089.00
12 Tue Jan 8.20 3.70 9.40 3.45 9133.00
11 Mon Jan 3.70 4.05 4.95 3.30 2088.00
08 Fri Jan 3.45 4.55 4.95 3.20 1623.00
07 Thu Jan 4.60 3.50 6.95 2.90 7325.00
06 Wed Jan 3.00 2.25 3.60 2.10 2732.00
05 Tue Jan 2.25 2.40 2.40 2.15 634.00
04 Mon Jan 2.60 2.70 3.00 2.35 785.00
 chart Bharti Airtel (BHARTIARTL) 600 call [CE]  price option chart analysis

The underlying equity is trading at 602.65 which means that call of strike 600 is ITM call option (in the money)

There is an intrinsic value of 2.65 in this call option

Lot size of BHARTIARTL Bharti Airtel Limited is 1851

Total traded contracts are 14,932
Total Open Interest for call (CE) of strike 600 is 27,639,132

Bharti Airtel (BHARTIARTL) maximum open interest Call

Maximum call writing has been done for strikes

  • 600 with open interest of 14932.00
  • 620 with open interest of 11342.00
  • 610 with open interest of 9951.00
  • 650 with open interest of 6873.00
  • 640 with open interest of 6089.00

Bharti Airtel (BHARTIARTL) maximum open interest Put

Maximum Put writing has been done for strikes

  • 600 with open interest of 5150.00
  • 570 with open interest of 4586.00
  • 580 with open interest of 4291.00
  • 590 with open interest of 3456.00
  • 550 with open interest of 3134.00

BHARTIARTL (CE) call of strike 600 of expiry 28 Jan is trading at 23.65 on 15 Fri Jan, and it has an open interest of 27639132 and total traded volume is 11374987320 while call of strike 600 and put of strike 600 have maximum open interest.

Click here for BHARTIARTL 600 Call price

Click here for BHARTIARTL 600 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) 610 strike 610 CE charts 610 PE charts

Call of strike 610 is 7.35 out-of-the-money, but PE of strike 610 is 7.35 in-the-money.

CE of strike 610 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 18.90 23.00 23.00 15.50 9951.00
14 Thu Jan 11.70 13.15 13.25 9.70 1424.00
13 Wed Jan 12.90 12.05 20.55 10.45 8886.00
12 Tue Jan 6.00 2.75 7.05 2.65 1360.00
11 Mon Jan 2.80 2.85 3.70 2.45 255.00

Intrinsic value in this PE of strike 610 is of 7.35 rupees.

Date PE Premium Open High Low Open Interest
15 Fri Jan 25.75 24.30 30.20 21.35 1424.00
14 Thu Jan 40.40 46.15 46.15 38.05 6.00
13 Wed Jan 41.35 34.30 48.00 34.30 21.00
12 Tue Jan 160.65 0.00 0.00 0.00 0.00
11 Mon Jan 160.65 0.00 0.00 0.00 0.00

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

Call of strike 620 is 17.35 out-of-the-money, but PE of strike 620 is 17.35 in-the-money.

CE of strike 620 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 14.75 18.55 19.15 12.05 11342.00
14 Thu Jan 9.10 10.15 10.50 7.55 1688.00
13 Wed Jan 10.20 9.10 16.85 8.35 11361.00
12 Tue Jan 4.65 2.15 5.25 2.00 2280.00
11 Mon Jan 2.10 2.00 2.80 1.80 540.00

Intrinsic value in this PE of strike 620 is of 17.35 rupees.

Date PE Premium Open High Low Open Interest
15 Fri Jan 31.95 29.90 35.60 27.00 294.00
14 Thu Jan 46.50 54.75 55.45 45.65 11.00
13 Wed Jan 50.20 37.00 50.50 36.55 23.00
12 Tue Jan 169.70 0.00 0.00 0.00 0.00
11 Mon Jan 169.70 0.00 0.00 0.00 0.00

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

Call of strike 630 is 27.35 out-of-the-money, but PE of strike 630 is 27.35 in-the-money.

CE of strike 630 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 11.40 14.05 15.15 9.25 5966.00
14 Thu Jan 7.05 8.15 8.15 5.90 873.00
13 Wed Jan 8.15 7.55 13.50 6.60 4785.00
12 Tue Jan 3.60 1.65 4.05 1.55 924.00
11 Mon Jan 1.65 1.45 2.20 1.40 351.00

Intrinsic value in this PE of strike 630 is of 27.35 rupees.

Date PE Premium Open High Low Open Interest
15 Fri Jan 37.40 41.00 42.00 36.05 18.00
14 Thu Jan 57.70 57.70 57.70 57.70 1.00
13 Wed Jan 42.00 48.00 48.00 41.00 9.00
12 Tue Jan 77.00 0.00 0.00 0.00 0.00
11 Mon Jan 77.00 0.00 0.00 0.00 0.00

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

Call of strike 640 is 37.35 out-of-the-money, but PE of strike 640 is 37.35 in-the-money.

CE of strike 640 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 8.60 10.00 13.60 6.95 6089.00
14 Thu Jan 5.40 7.95 7.95 4.55 752.00
13 Wed Jan 6.40 4.20 11.85 4.20 4341.00
12 Tue Jan 2.85 1.30 3.25 1.30 412.00
11 Mon Jan 1.30 2.20 2.20 1.30 8.00

Intrinsic value in this PE of strike 640 is of 37.35 rupees.

Date PE Premium Open High Low Open Interest
15 Fri Jan 45.30 44.00 48.00 44.00 5.00
14 Thu Jan 188.05 0.00 0.00 0.00 0.00
13 Wed Jan 188.05 0.00 0.00 0.00 0.00
12 Tue Jan 188.05 0.00 0.00 0.00 0.00
11 Mon Jan 188.05 0.00 0.00 0.00 0.00

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

Call of strike 650 is 47.35 out-of-the-money, but PE of strike 650 is 47.35 in-the-money.

CE of strike 650 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 6.50 8.80 9.95 5.25 6873.00
14 Thu Jan 4.30 5.50 5.50 3.60 913.00
13 Wed Jan 5.20 4.00 8.70 4.00 6393.00
12 Tue Jan 2.25 1.05 2.50 0.95 1016.00
11 Mon Jan 1.05 0.90 2.45 0.80 301.00

Intrinsic value in this PE of strike 650 is of 47.35 rupees.

Date PE Premium Open High Low Open Interest
15 Fri Jan 54.00 48.00 55.50 48.00 7.00
14 Thu Jan 67.25 0.00 0.00 0.00 0.00
13 Wed Jan 67.25 67.25 67.25 67.25 1.00
12 Tue Jan 197.35 0.00 0.00 0.00 0.00
11 Mon Jan 197.35 0.00 0.00 0.00 0.00

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

Call of strike 660 is 57.35 out-of-the-money, but PE of strike 660 is 57.35 in-the-money.

CE of strike 660 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 4.65 6.60 7.85 3.85 3564.00
14 Thu Jan 3.45 4.95 4.95 2.90 377.00
13 Wed Jan 4.10 6.50 7.10 3.45 1674.00
01 Thu Jan
01 Thu Jan

Intrinsic value in this PE of strike 660 is of 57.35 rupees.

Date PE Premium Open High Low Open Interest
15 Fri Jan 200.60 0.00 0.00 0.00 0.00
14 Thu Jan 200.60 0.00 0.00 0.00 0.00
13 Wed Jan 200.60 0.00 0.00 0.00 0.00
01 Thu Jan
01 Thu Jan

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

Call of strike 670 is 67.35 out-of-the-money, but PE of strike 670 is 67.35 in-the-money.

CE of strike 670 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 3.60 5.25 5.55 3.00 2084.00
14 Thu Jan 2.70 3.20 3.25 2.30 436.00
13 Wed Jan 3.20 4.00 5.80 2.70 2306.00
01 Thu Jan
01 Thu Jan

Intrinsic value in this PE of strike 670 is of 67.35 rupees.

Date PE Premium Open High Low Open Interest
15 Fri Jan 72.00 72.00 72.00 72.00 1.00
14 Thu Jan 196.50 0.00 0.00 0.00 0.00
13 Wed Jan 196.50 0.00 0.00 0.00 0.00
01 Thu Jan
01 Thu Jan

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

Call of strike 680 is 77.35 out-of-the-money, but PE of strike 680 is 77.35 in-the-money.

CE of strike 680 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 2.90 4.05 4.90 2.40 2309.00
14 Thu Jan 2.10 2.00 2.50 1.95 77.00
01 Thu Jan
01 Thu Jan
01 Thu Jan

Intrinsic value in this PE of strike 680 is of 77.35 rupees.

Date PE Premium Open High Low Open Interest
15 Fri Jan 199.70 0.00 0.00 0.00 0.00
14 Thu Jan 199.70 0.00 0.00 0.00 0.00
01 Thu Jan
01 Thu Jan
01 Thu Jan

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

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

Call of strike 600 is 2.65 in-of-the-money, but PE of strike 600 is 2.65 out-the-money.

CE of strike 600 has 2.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 23.65 23.65 29.95 19.40 14932.00
14 Thu Jan 14.85 16.15 16.75 12.25 4437.00
13 Wed Jan 15.95 16.85 24.90 13.05 28089.00
12 Tue Jan 8.20 3.70 9.40 3.45 9133.00
11 Mon Jan 3.70 4.05 4.95 3.30 2088.00

PE of strike 600 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 20.05 18.70 24.45 16.00 5150.00
14 Thu Jan 32.95 34.80 41.05 31.00 127.00
13 Wed Jan 36.10 24.90 44.80 20.45 2712.00
12 Tue Jan 38.25 49.85 49.85 37.00 66.00
11 Mon Jan 54.85 56.50 58.05 49.15 16.00

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

Call of strike 590 is 12.65 in-of-the-money, but PE of strike 590 is 12.65 out-the-money.

CE of strike 590 has 12.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 29.10 31.95 34.00 24.20 3253.00
14 Thu Jan 18.65 19.75 20.60 15.25 1981.00
13 Wed Jan 19.60 20.30 29.85 16.00 8736.00
12 Tue Jan 10.70 4.95 12.00 4.75 2343.00
11 Mon Jan 4.95 4.60 6.50 4.45 569.00

PE of strike 590 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 15.45 14.20 19.10 12.00 3456.00
14 Thu Jan 26.75 28.45 34.25 24.85 154.00
13 Wed Jan 29.55 19.85 37.80 16.70 2751.00
12 Tue Jan 30.90 39.35 39.35 29.55 25.00
11 Mon Jan 42.65 0.00 0.00 0.00 0.00

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

Call of strike 580 is 22.65 in-of-the-money, but PE of strike 580 is 22.65 out-the-money.

CE of strike 580 has 22.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 35.25 30.85 40.00 29.25 2833.00
14 Thu Jan 22.65 24.25 25.10 19.00 2891.00
13 Wed Jan 23.85 24.45 35.65 19.40 8696.00
12 Tue Jan 14.25 6.60 15.90 6.25 6037.00
11 Mon Jan 6.60 6.90 8.75 6.10 1879.00

PE of strike 580 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 11.50 9.40 14.50 8.65 4291.00
14 Thu Jan 21.10 22.40 28.10 19.40 1042.00
13 Wed Jan 23.80 14.90 31.45 12.00 5400.00
12 Tue Jan 25.20 33.45 33.55 23.60 260.00
11 Mon Jan 38.90 38.50 39.65 37.00 9.00

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

Call of strike 570 is 32.65 in-of-the-money, but PE of strike 570 is 32.65 out-the-money.

CE of strike 570 has 32.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 42.25 45.00 46.90 36.00 979.00
14 Thu Jan 27.55 26.75 30.10 23.50 766.00
13 Wed Jan 28.50 32.95 42.15 23.40 4101.00
12 Tue Jan 18.75 8.90 20.15 8.55 6804.00
11 Mon Jan 8.90 8.50 11.80 8.10 2166.00

PE of strike 570 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 8.65 10.40 12.35 6.20 4586.00
14 Thu Jan 16.10 16.65 22.25 14.65 1045.00
13 Wed Jan 18.40 11.20 25.55 8.20 5900.00
12 Tue Jan 18.85 26.00 28.40 17.80 673.00
11 Mon Jan 31.05 32.45 32.45 26.05 27.00

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

Call of strike 560 is 42.65 in-of-the-money, but PE of strike 560 is 42.65 out-the-money.

CE of strike 560 has 42.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 49.60 49.00 55.00 43.95 407.00
14 Thu Jan 33.75 35.00 36.40 28.30 420.00
13 Wed Jan 34.00 37.00 49.70 28.00 2392.00
12 Tue Jan 23.35 12.30 25.80 11.50 8342.00
11 Mon Jan 11.90 12.65 15.75 11.00 4485.00

PE of strike 560 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
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

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

Call of strike 550 is 52.65 in-of-the-money, but PE of strike 550 is 52.65 out-the-money.

CE of strike 550 has 52.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 57.50 50.00 62.80 50.00 445.00
14 Thu Jan 39.80 40.20 43.25 34.35 221.00
13 Wed Jan 40.20 31.15 57.00 31.15 2773.00
12 Tue Jan 29.20 16.60 31.50 15.50 6883.00
11 Mon Jan 16.00 15.10 20.40 14.70 5245.00

PE of strike 550 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 4.25 4.05 7.25 3.20 3134.00
14 Thu Jan 9.05 10.35 13.30 8.05 1378.00
13 Wed Jan 10.55 4.35 15.75 3.75 7015.00
12 Tue Jan 10.10 16.85 18.85 9.30 2892.00
11 Mon Jan 18.35 21.70 21.70 15.10 1241.00

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

Call of strike 540 is 62.65 in-of-the-money, but PE of strike 540 is 62.65 out-the-money.

CE of strike 540 has 62.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 66.35 70.00 72.40 58.70 177.00
14 Thu Jan 47.00 46.00 50.75 41.80 95.00
13 Wed Jan 47.25 59.00 65.60 40.00 784.00
12 Tue Jan 36.25 21.20 38.60 20.65 2086.00
11 Mon Jan 21.20 20.00 26.05 19.60 1729.00

PE of strike 540 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 2.95 4.30 4.30 2.20 1778.00
14 Thu Jan 6.50 6.65 9.90 5.80 699.00
13 Wed Jan 7.75 5.05 12.00 2.45 3755.00
12 Tue Jan 7.15 13.55 13.95 6.50 3045.00
11 Mon Jan 13.55 16.00 16.05 10.75 1500.00

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

Call of strike 530 is 72.65 in-of-the-money, but PE of strike 530 is 72.65 out-the-money.

CE of strike 530 has 72.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 75.20 76.05 80.00 70.00 42.00
14 Thu Jan 56.05 49.00 57.95 48.90 34.00
13 Wed Jan 54.20 70.00 75.05 47.20 487.00
12 Tue Jan 44.30 27.80 46.30 26.55 555.00
11 Mon Jan 27.00 26.00 32.50 25.05 474.00

PE of strike 530 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 2.10 2.60 3.40 1.60 1467.00
14 Thu Jan 4.70 5.20 7.25 4.25 694.00
13 Wed Jan 5.55 2.05 8.85 1.80 2961.00
12 Tue Jan 5.00 9.60 9.80 4.45 1974.00
11 Mon Jan 9.40 11.75 11.75 7.50 1227.00

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

Call of strike 520 is 82.65 in-of-the-money, but PE of strike 520 is 82.65 out-the-money.

CE of strike 520 has 82.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 85.25 85.00 90.00 76.75 123.00
14 Thu Jan 63.60 64.75 68.05 56.95 54.00
13 Wed Jan 63.05 76.00 83.60 54.05 710.00
12 Tue Jan 50.20 35.00 54.50 34.00 508.00
11 Mon Jan 33.95 32.00 40.00 32.00 331.00

PE of strike 520 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 1.45 2.50 2.50 1.20 1505.00
14 Thu Jan 3.30 4.25 5.25 3.00 556.00
13 Wed Jan 3.90 2.20 6.45 1.30 3217.00
12 Tue Jan 3.25 5.70 6.60 2.90 2205.00
11 Mon Jan 6.35 8.00 8.00 5.10 1145.00

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

Call of strike 510 is 92.65 in-of-the-money, but PE of strike 510 is 92.65 out-the-money.

CE of strike 510 has 92.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 95.00 82.00 100.05 82.00 27.00
14 Thu Jan 73.25 71.20 78.80 66.05 26.00
13 Wed Jan 71.20 84.90 93.20 67.30 192.00
12 Tue Jan 59.85 48.00 63.30 45.00 97.00
11 Mon Jan 42.25 40.10 48.50 40.00 152.00

PE of strike 510 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 1.20 1.15 1.40 1.00 817.00
14 Thu Jan 2.30 2.85 3.80 1.80 396.00
13 Wed Jan 2.80 1.15 4.65 1.00 1880.00
12 Tue Jan 2.35 3.85 4.55 2.10 752.00
11 Mon Jan 4.20 4.70 5.00 3.40 577.00

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

Call of strike 500 is 102.65 in-of-the-money, but PE of strike 500 is 102.65 out-the-money.

CE of strike 500 has 102.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 104.85 107.00 111.00 98.65 112.00
14 Thu Jan 82.95 81.65 86.95 74.20 26.00
13 Wed Jan 81.95 98.00 102.00 71.60 141.00
12 Tue Jan 70.90 51.00 73.35 50.15 154.00
11 Mon Jan 50.60 53.00 57.40 48.85 163.00

PE of strike 500 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 0.95 1.10 1.20 0.80 1045.00
14 Thu Jan 1.70 1.90 2.80 1.55 621.00
13 Wed Jan 2.00 1.20 3.35 0.85 2260.00
12 Tue Jan 1.70 3.00 3.15 1.50 1617.00
11 Mon Jan 2.90 3.60 3.60 2.35 959.00

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

Call of strike 490 is 112.65 in-of-the-money, but PE of strike 490 is 112.65 out-the-money.

CE of strike 490 has 112.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 111.85 113.65 113.65 111.85 2.00
14 Thu Jan 86.55 0.00 0.00 0.00 0.00
13 Wed Jan 86.55 106.00 106.00 86.00 6.00
12 Tue Jan 74.75 60.00 76.45 60.00 9.00
11 Mon Jan 60.50 62.00 64.15 59.50 8.00

PE of strike 490 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 0.65 1.00 1.00 0.60 153.00
14 Thu Jan 1.30 1.75 2.05 1.15 33.00
13 Wed Jan 1.50 0.85 2.45 0.75 786.00
12 Tue Jan 1.25 2.15 2.15 1.15 649.00
11 Mon Jan 1.95 2.15 2.20 1.60 299.00

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

Call of strike 480 is 122.65 in-of-the-money, but PE of strike 480 is 122.65 out-the-money.

CE of strike 480 has 122.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 123.45 120.30 123.45 120.30 4.00
14 Thu Jan 99.70 96.70 99.70 96.70 2.00
13 Wed Jan 96.00 115.00 120.80 96.00 5.00
12 Tue Jan 89.70 82.00 92.15 82.00 42.00
11 Mon Jan 70.10 70.10 70.10 70.10 1.00

PE of strike 480 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 0.50 0.85 0.85 0.45 188.00
14 Thu Jan 0.95 1.40 1.60 0.80 151.00
13 Wed Jan 1.10 1.00 1.90 0.60 759.00
12 Tue Jan 1.10 1.35 1.40 0.95 500.00
11 Mon Jan 1.35 1.60 1.70 1.10 426.00

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

Call of strike 470 is 132.65 in-of-the-money, but PE of strike 470 is 132.65 out-the-money.

CE of strike 470 has 132.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 112.00 0.00 0.00 0.00 0.00
14 Thu Jan 112.00 0.00 0.00 0.00 0.00
13 Wed Jan 112.00 121.15 131.40 112.00 4.00
12 Tue Jan 79.50 0.00 0.00 0.00 0.00
11 Mon Jan 79.50 79.50 79.50 79.50 3.00

PE of strike 470 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 0.40 0.65 0.70 0.35 132.00
14 Thu Jan 0.80 0.80 1.00 0.80 5.00
13 Wed Jan 0.95 0.65 1.50 0.50 470.00
12 Tue Jan 0.90 1.05 1.10 0.80 117.00
11 Mon Jan 1.05 1.00 1.15 0.85 93.00

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

Call of strike 460 is 142.65 in-of-the-money, but PE of strike 460 is 142.65 out-the-money.

CE of strike 460 has 142.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 110.00 0.00 0.00 0.00 0.00
14 Thu Jan 110.00 0.00 0.00 0.00 0.00
13 Wed Jan 110.00 0.00 0.00 0.00 0.00
12 Tue Jan 110.00 107.25 110.00 107.25 2.00
11 Mon Jan 89.30 89.30 89.30 89.30 2.00

PE of strike 460 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 0.35 0.45 0.50 0.30 52.00
14 Thu Jan 0.70 0.70 0.70 0.70 1.00
13 Wed Jan 0.75 0.60 1.20 0.45 303.00
12 Tue Jan 0.75 0.75 0.85 0.65 116.00
11 Mon Jan 0.80 0.90 1.30 0.65 89.00

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

Call of strike 450 is 152.65 in-of-the-money, but PE of strike 450 is 152.65 out-the-money.

CE of strike 450 has 152.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 127.00 0.00 0.00 0.00 0.00
14 Thu Jan 127.00 0.00 0.00 0.00 0.00
13 Wed Jan 127.00 150.00 150.00 124.00 4.00
12 Tue Jan 113.00 101.95 115.55 101.15 22.00
11 Mon Jan 97.40 100.00 103.35 97.00 12.00

PE of strike 450 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 0.40 0.30 0.40 0.30 51.00
14 Thu Jan 0.55 0.55 0.55 0.55 5.00
13 Wed Jan 0.65 0.40 0.95 0.40 262.00
12 Tue Jan 0.50 0.50 0.55 0.45 79.00
11 Mon Jan 0.50 0.50 0.70 0.45 102.00

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

Call of strike 440 is 162.65 in-of-the-money, but PE of strike 440 is 162.65 out-the-money.

CE of strike 440 has 162.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 100.00 0.00 0.00 0.00 0.00
14 Thu Jan 100.00 0.00 0.00 0.00 0.00
13 Wed Jan 100.00 0.00 0.00 0.00 0.00
12 Tue Jan 100.00 0.00 0.00 0.00 0.00
11 Mon 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
15 Fri Jan 0.40 0.40 0.40 0.25 12.00
14 Thu Jan 0.50 0.55 0.55 0.50 15.00
13 Wed Jan 0.60 0.50 0.85 0.25 108.00
12 Tue Jan 0.35 0.40 0.50 0.35 19.00
11 Mon Jan 0.45 0.50 0.55 0.40 17.00

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

Call of strike 430 is 172.65 in-of-the-money, but PE of strike 430 is 172.65 out-the-money.

CE of strike 430 has 172.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 103.55 0.00 0.00 0.00 0.00
14 Thu Jan 103.55 0.00 0.00 0.00 0.00
13 Wed Jan 103.55 0.00 0.00 0.00 0.00
12 Tue Jan 103.55 0.00 0.00 0.00 0.00
11 Mon 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
15 Fri Jan 0.35 0.30 0.35 0.30 4.00
14 Thu Jan 0.45 0.45 0.45 0.45 3.00
13 Wed Jan 0.55 0.25 0.65 0.15 82.00
12 Tue Jan 0.35 0.30 0.80 0.30 25.00
11 Mon Jan 0.40 0.35 0.40 0.35 6.00

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

Call of strike 420 is 182.65 in-of-the-money, but PE of strike 420 is 182.65 out-the-money.

CE of strike 420 has 182.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 100.00 0.00 0.00 0.00 0.00
14 Thu Jan 100.00 0.00 0.00 0.00 0.00
13 Wed Jan 100.00 0.00 0.00 0.00 0.00
12 Tue Jan 100.00 0.00 0.00 0.00 0.00
11 Mon 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
15 Fri Jan 0.25 0.35 0.35 0.25 9.00
14 Thu Jan 0.35 0.35 0.45 0.35 7.00
13 Wed Jan 0.45 0.35 0.45 0.35 10.00
12 Tue Jan 0.35 0.35 0.35 0.35 3.00
11 Mon Jan 0.35 0.40 0.40 0.30 10.00

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

Call of strike 410 is 192.65 in-of-the-money, but PE of strike 410 is 192.65 out-the-money.

CE of strike 410 has 192.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 67.70 0.00 0.00 0.00 0.00
14 Thu Jan 67.70 0.00 0.00 0.00 0.00
13 Wed Jan 67.70 0.00 0.00 0.00 0.00
12 Tue Jan 67.70 0.00 0.00 0.00 0.00
11 Mon 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
15 Fri Jan 0.30 0.35 0.35 0.30 2.00
14 Thu Jan 0.35 0.60 0.60 0.30 4.00
13 Wed Jan 0.40 0.00 0.00 0.00 0.00
12 Tue Jan 0.40 0.00 0.00 0.00 0.00
11 Mon Jan 0.40 0.00 0.00 0.00 0.00

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

Call of strike 400 is 202.65 in-of-the-money, but PE of strike 400 is 202.65 out-the-money.

CE of strike 400 has 202.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 149.50 0.00 0.00 0.00 0.00
14 Thu Jan 149.50 0.00 0.00 0.00 0.00
13 Wed Jan 149.50 0.00 0.00 0.00 0.00
12 Tue Jan 149.50 0.00 0.00 0.00 0.00
11 Mon Jan 149.50 149.50 149.50 149.50 2.00

PE of strike 400 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 0.25 0.20 0.30 0.15 10.00
14 Thu Jan 0.20 0.20 0.30 0.20 7.00
13 Wed Jan 0.30 0.25 0.30 0.20 19.00
12 Tue Jan 0.25 0.30 0.35 0.25 45.00
11 Mon Jan 0.30 0.35 0.35 0.30 18.00

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

Call of strike 390 is 212.65 in-of-the-money, but PE of strike 390 is 212.65 out-the-money.

CE of strike 390 has 212.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 80.75 0.00 0.00 0.00 0.00
14 Thu Jan 80.75 0.00 0.00 0.00 0.00
13 Wed Jan 80.75 0.00 0.00 0.00 0.00
12 Tue Jan 80.75 0.00 0.00 0.00 0.00
11 Mon 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
15 Fri Jan 16.30 0.00 0.00 0.00 0.00
14 Thu Jan 16.30 0.00 0.00 0.00 0.00
13 Wed Jan 16.30 0.00 0.00 0.00 0.00
12 Tue Jan 16.30 0.00 0.00 0.00 0.00
11 Mon 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 222.65 in-of-the-money, but PE of strike 380 is 222.65 out-the-money.

CE of strike 380 has 222.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 87.85 0.00 0.00 0.00 0.00
14 Thu Jan 87.85 0.00 0.00 0.00 0.00
13 Wed Jan 87.85 0.00 0.00 0.00 0.00
12 Tue Jan 87.85 0.00 0.00 0.00 0.00
11 Mon 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
15 Fri Jan 13.45 0.00 0.00 0.00 0.00
14 Thu Jan 13.45 0.00 0.00 0.00 0.00
13 Wed Jan 13.45 0.00 0.00 0.00 0.00
12 Tue Jan 13.45 0.00 0.00 0.00 0.00
11 Mon 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 232.65 in-of-the-money, but PE of strike 370 is 232.65 out-the-money.

CE of strike 370 has 232.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 95.25 0.00 0.00 0.00 0.00
14 Thu Jan 95.25 0.00 0.00 0.00 0.00
13 Wed Jan 95.25 0.00 0.00 0.00 0.00
12 Tue Jan 95.25 0.00 0.00 0.00 0.00
11 Mon 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
15 Fri Jan 10.95 0.00 0.00 0.00 0.00
14 Thu Jan 10.95 0.00 0.00 0.00 0.00
13 Wed Jan 10.95 0.00 0.00 0.00 0.00
12 Tue Jan 10.95 0.00 0.00 0.00 0.00
11 Mon 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 242.65 in-of-the-money, but PE of strike 360 is 242.65 out-the-money.

CE of strike 360 has 242.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 103.00 0.00 0.00 0.00 0.00
14 Thu Jan 103.00 0.00 0.00 0.00 0.00
13 Wed Jan 103.00 0.00 0.00 0.00 0.00
12 Tue Jan 103.00 0.00 0.00 0.00 0.00
11 Mon 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
15 Fri Jan 8.80 0.00 0.00 0.00 0.00
14 Thu Jan 8.80 0.00 0.00 0.00 0.00
13 Wed Jan 8.80 0.00 0.00 0.00 0.00
12 Tue Jan 8.80 0.00 0.00 0.00 0.00
11 Mon 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 252.65 in-of-the-money, but PE of strike 350 is 252.65 out-the-money.

CE of strike 350 has 252.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 111.05 0.00 0.00 0.00 0.00
14 Thu Jan 111.05 0.00 0.00 0.00 0.00
13 Wed Jan 111.05 0.00 0.00 0.00 0.00
12 Tue Jan 111.05 0.00 0.00 0.00 0.00
11 Mon 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
15 Fri Jan 7.00 0.00 0.00 0.00 0.00
14 Thu Jan 7.00 0.00 0.00 0.00 0.00
13 Wed Jan 7.00 0.00 0.00 0.00 0.00
12 Tue Jan 7.00 0.00 0.00 0.00 0.00
11 Mon 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 262.65 in-of-the-money, but PE of strike 340 is 262.65 out-the-money.

CE of strike 340 has 262.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 119.40 0.00 0.00 0.00 0.00
14 Thu Jan 119.40 0.00 0.00 0.00 0.00
13 Wed Jan 119.40 0.00 0.00 0.00 0.00
12 Tue Jan 119.40 0.00 0.00 0.00 0.00
11 Mon 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
15 Fri Jan 5.45 0.00 0.00 0.00 0.00
14 Thu Jan 5.45 0.00 0.00 0.00 0.00
13 Wed Jan 5.45 0.00 0.00 0.00 0.00
12 Tue Jan 5.45 0.00 0.00 0.00 0.00
11 Mon 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 272.65 in-of-the-money, but PE of strike 330 is 272.65 out-the-money.

CE of strike 330 has 272.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 128.05 0.00 0.00 0.00 0.00
14 Thu Jan 128.05 0.00 0.00 0.00 0.00
13 Wed Jan 128.05 0.00 0.00 0.00 0.00
12 Tue Jan 128.05 0.00 0.00 0.00 0.00
11 Mon 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
15 Fri Jan 4.15 0.00 0.00 0.00 0.00
14 Thu Jan 4.15 0.00 0.00 0.00 0.00
13 Wed Jan 4.15 0.00 0.00 0.00 0.00
12 Tue Jan 4.15 0.00 0.00 0.00 0.00
11 Mon 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 282.65 in-of-the-money, but PE of strike 320 is 282.65 out-the-money.

CE of strike 320 has 282.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 136.90 0.00 0.00 0.00 0.00
14 Thu Jan 136.90 0.00 0.00 0.00 0.00
13 Wed Jan 136.90 0.00 0.00 0.00 0.00
12 Tue Jan 136.90 0.00 0.00 0.00 0.00
11 Mon 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
15 Fri Jan 3.10 0.00 0.00 0.00 0.00
14 Thu Jan 3.10 0.00 0.00 0.00 0.00
13 Wed Jan 3.10 0.00 0.00 0.00 0.00
12 Tue Jan 3.10 0.00 0.00 0.00 0.00
11 Mon 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 292.65 in-of-the-money, but PE of strike 310 is 292.65 out-the-money.

CE of strike 310 has 292.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 146.00 0.00 0.00 0.00 0.00
14 Thu Jan 146.00 0.00 0.00 0.00 0.00
13 Wed Jan 146.00 0.00 0.00 0.00 0.00
12 Tue Jan 146.00 0.00 0.00 0.00 0.00
11 Mon 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
15 Fri Jan 2.30 0.00 0.00 0.00 0.00
14 Thu Jan 2.30 0.00 0.00 0.00 0.00
13 Wed Jan 2.30 0.00 0.00 0.00 0.00
12 Tue Jan 2.30 0.00 0.00 0.00 0.00
11 Mon 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 302.65 in-of-the-money, but PE of strike 300 is 302.65 out-the-money.

CE of strike 300 has 302.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 155.25 0.00 0.00 0.00 0.00
14 Thu Jan 155.25 0.00 0.00 0.00 0.00
13 Wed Jan 155.25 0.00 0.00 0.00 0.00
12 Tue Jan 155.25 0.00 0.00 0.00 0.00
11 Mon 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
15 Fri Jan 0.05 0.00 0.00 0.00 0.00
14 Thu Jan 0.05 1.00 1.00 0.05 2.00
13 Wed Jan 1.65 0.00 0.00 0.00 0.00
12 Tue Jan 1.65 0.00 0.00 0.00 0.00
11 Mon Jan 1.65 0.00 0.00 0.00 0.00