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
12 Wed Aug 547.70 550.00 561.25 545.35 123.817 lakhs
11 Tue Aug 551.10 558.00 560.50 550.20 81.379 lakhs
10 Mon Aug 558.85 564.30 565.00 554.80 94.178 lakhs
07 Fri Aug 560.80 556.00 563.40 552.05 72.109 lakhs
06 Thu Aug 555.30 561.70 561.70 552.65 104.255 lakhs
05 Wed Aug 558.95 552.00 560.50 546.55 126.825 lakhs
04 Tue Aug 549.00 548.00 553.35 545.85 118.134 lakhs
03 Mon Aug 547.35 554.50 556.50 546.40 92.197 lakhs
31 Fri Jul 554.85 550.90 559.30 546.30 136.616 lakhs
30 Thu Jul 552.70 576.00 580.45 543.05 444.912 lakhs
nse chart

My analysis of stock is bearish for shortterm, but trade for tomorrow is selective. Take a sell trade only if stock stays below 552.1, but if it comes above 552.1, then a intra day buy could be more profitable.
If you take a sell trade below 552.1, then use 552.1 as stoploss and 542.9 as target. However if you take a buy trade in stock , then use 552.1 as stoploss and 559.79 as target.

  • Price action analysis of BHARTIARTL based on a short term time period is negative, but trend is highly volatile. A longer duration price action analysis might give a better picture of the trend in this stock.

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

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

Bharti Airtel (BHARTIARTL) 600 call [CE] price option chart analysis 27 Thu Aug 2020 expiry

BHARTIARTL call of strike 600 is trading at 6.30 on 12 Wed Aug and it has an open interest of 3594642 and total traded volume is 8949237012

Date (CE) call Price Open High Low Open Interest
12 Wed Aug 6.30 5.70 7.50 5.35 1942.00
11 Tue Aug 6.45 8.00 8.00 6.30 1523.00
10 Mon Aug 9.45 8.65 10.20 7.80 2513.00
07 Fri Aug 8.30 7.75 8.80 7.00 1318.00
06 Thu Aug 7.40 9.70 9.70 7.10 1223.00
05 Wed Aug 9.05 7.10 9.35 6.45 2440.00
04 Tue Aug 6.75 7.35 7.55 6.25 1083.00
03 Mon Aug 7.15 8.55 9.20 7.00 1135.00
31 Fri Jul 8.90 10.35 11.00 8.70 2098.00
30 Thu Jul 10.65 18.40 19.70 9.80 5069.00
 chart Bharti Airtel (BHARTIARTL) 600 call [CE]  price option chart analysis

The underlying equity is trading at 547.70 which means that call of strike 600 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 1,942
Total Open Interest for call (CE) of strike 600 is 3,594,642

Analysis BHARTIARTL 600 CE might not be profitable for buyers to buy this call, but this could be a good opportunity for sellers to make a quick profit.

Bharti Airtel (BHARTIARTL) maximum open interest Call

Maximum call writing has been done for strikes

  • 560 with open interest of 3661.00
  • 580 with open interest of 2050.00
  • 600 with open interest of 1942.00
  • 570 with open interest of 1916.00
  • 550 with open interest of 1753.00

Bharti Airtel (BHARTIARTL) maximum open interest Put

Maximum Put writing has been done for strikes

  • 540 with open interest of 1826.00
  • 550 with open interest of 1490.00
  • 530 with open interest of 1090.00
  • 520 with open interest of 878.00
  • 560 with open interest of 877.00

BHARTIARTL (CE) call of strike 600 of expiry 27 Aug is trading at 6.30 on 12 Wed Aug, and it has an open interest of 3594642 and total traded volume is 8949237012 while call of strike 560 and put of strike 540 have maximum open interest.

Click here for BHARTIARTL 560 Call price

Click here for BHARTIARTL 540 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) 550 strike 550 CE charts 550 PE charts

Call of strike 550 is 2.3 out-of-the-money, but PE of strike 550 is 2.3 in-the-money.

CE of strike 550 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 19.85 19.55 25.50 19.05 1753.00
11 Tue Aug 20.85 27.00 27.00 20.45 747.00
10 Mon Aug 27.45 28.00 29.60 24.25 528.00
07 Fri Aug 26.30 24.00 27.70 22.55 562.00
06 Thu Aug 23.70 25.05 26.95 22.55 512.00

Intrinsic value in this PE of strike 550 is of 2.3 rupees.

Date PE Premium Open High Low Open Interest
12 Wed Aug 20.70 17.90 21.95 13.35 1490.00
11 Tue Aug 16.80 15.10 17.65 13.50 803.00
10 Mon Aug 15.60 14.55 17.15 12.80 974.00
07 Fri Aug 14.35 16.95 18.00 13.20 892.00
06 Thu Aug 17.00 16.80 18.65 15.00 1144.00

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

Call of strike 560 is 12.3 out-of-the-money, but PE of strike 560 is 12.3 in-the-money.

CE of strike 560 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 15.95 16.60 20.45 15.40 3661.00
11 Tue Aug 16.60 20.45 21.15 16.25 1654.00
10 Mon Aug 22.85 22.40 24.25 19.55 1800.00
07 Fri Aug 21.25 19.10 22.50 18.40 2044.00
06 Thu Aug 19.10 22.85 22.85 18.10 1870.00

Intrinsic value in this PE of strike 560 is of 12.3 rupees.

Date PE Premium Open High Low Open Interest
12 Wed Aug 27.05 23.90 32.70 18.25 877.00
11 Tue Aug 22.45 19.80 23.55 18.40 420.00
10 Mon Aug 20.15 19.70 22.65 17.40 929.00
07 Fri Aug 19.35 22.40 23.20 17.85 635.00
06 Thu Aug 22.55 21.60 24.05 20.05 353.00

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

Call of strike 570 is 22.3 out-of-the-money, but PE of strike 570 is 22.3 in-the-money.

CE of strike 570 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 12.75 12.75 16.10 12.15 1916.00
11 Tue Aug 13.10 16.15 16.85 12.80 1200.00
10 Mon Aug 18.55 17.00 19.60 15.65 1714.00
07 Fri Aug 17.00 14.80 18.05 14.45 1268.00
06 Thu Aug 15.05 17.70 18.10 14.40 1555.00

Intrinsic value in this PE of strike 570 is of 22.3 rupees.

Date PE Premium Open High Low Open Interest
12 Wed Aug 32.40 30.10 33.80 23.75 137.00
11 Tue Aug 29.10 25.05 29.90 24.20 159.00
10 Mon Aug 26.10 24.00 28.70 22.75 189.00
07 Fri Aug 25.15 27.00 28.60 23.55 151.00
06 Thu Aug 28.40 27.85 30.30 25.70 146.00

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

Call of strike 580 is 32.3 out-of-the-money, but PE of strike 580 is 32.3 in-the-money.

CE of strike 580 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 10.05 9.65 12.50 9.50 2050.00
11 Tue Aug 10.25 12.60 13.25 10.00 1343.00
10 Mon Aug 14.90 14.00 15.80 12.40 2158.00
07 Fri Aug 13.40 11.75 14.25 11.40 1293.00
06 Thu Aug 11.90 14.60 14.60 11.25 1224.00

Intrinsic value in this PE of strike 580 is of 32.3 rupees.

Date PE Premium Open High Low Open Interest
12 Wed Aug 39.65 34.00 42.05 30.70 29.00
11 Tue Aug 36.60 32.45 37.00 32.10 36.00
10 Mon Aug 31.65 31.50 34.50 29.50 53.00
07 Fri Aug 30.00 34.05 34.40 30.00 19.00
06 Thu Aug 35.80 35.75 36.50 32.10 27.00

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

Call of strike 590 is 42.3 out-of-the-money, but PE of strike 590 is 42.3 in-the-money.

CE of strike 590 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 7.85 7.75 9.70 7.50 704.00
11 Tue Aug 8.10 10.20 10.20 7.95 430.00
10 Mon Aug 11.90 11.10 12.70 9.65 731.00
07 Fri Aug 10.55 9.55 11.20 8.95 492.00
06 Thu Aug 9.35 10.15 11.05 8.95 603.00

Intrinsic value in this PE of strike 590 is of 42.3 rupees.

Date PE Premium Open High Low Open Interest
12 Wed Aug 38.75 38.75 38.75 38.75 1.00
11 Tue Aug 43.80 39.80 43.80 39.80 2.00
10 Mon Aug 39.60 42.25 43.50 38.00 6.00
07 Fri Aug 41.55 0.00 0.00 0.00 0.00
06 Thu Aug 41.55 0.00 0.00 0.00 0.00

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

Call of strike 600 is 52.3 out-of-the-money, but PE of strike 600 is 52.3 in-the-money.

CE of strike 600 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 6.30 5.70 7.50 5.35 1942.00
11 Tue Aug 6.45 8.00 8.00 6.30 1523.00
10 Mon Aug 9.45 8.65 10.20 7.80 2513.00
07 Fri Aug 8.30 7.75 8.80 7.00 1318.00
06 Thu Aug 7.40 9.70 9.70 7.10 1223.00

Intrinsic value in this PE of strike 600 is of 52.3 rupees.

Date PE Premium Open High Low Open Interest
12 Wed Aug 55.15 46.95 57.85 46.75 20.00
11 Tue Aug 52.05 46.15 52.30 46.15 10.00
10 Mon Aug 46.15 46.35 49.50 43.15 14.00
07 Fri Aug 46.35 48.90 49.00 45.70 8.00
06 Thu Aug 50.45 52.35 52.35 50.45 3.00

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

Call of strike 610 is 62.3 out-of-the-money, but PE of strike 610 is 62.3 in-the-money.

CE of strike 610 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 5.00 4.05 5.80 4.05 535.00
11 Tue Aug 5.05 5.15 6.05 4.90 334.00
10 Mon Aug 7.50 6.70 8.20 6.10 483.00
07 Fri Aug 6.50 5.95 6.85 5.45 331.00
06 Thu Aug 5.75 6.95 6.95 5.50 264.00

Intrinsic value in this PE of strike 610 is of 62.3 rupees.

Date PE Premium Open High Low Open Interest
12 Wed Aug 60.00 0.00 0.00 0.00 0.00
11 Tue Aug 60.00 0.00 0.00 0.00 0.00
10 Mon Aug 60.00 0.00 0.00 0.00 0.00
07 Fri Aug 60.00 0.00 0.00 0.00 0.00
06 Thu Aug 60.00 0.00 0.00 0.00 0.00

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

Call of strike 620 is 72.3 out-of-the-money, but PE of strike 620 is 72.3 in-the-money.

CE of strike 620 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 3.95 3.85 4.55 3.70 522.00
11 Tue Aug 4.00 4.70 4.85 3.80 550.00
10 Mon Aug 6.00 5.10 6.65 4.90 681.00
07 Fri Aug 5.10 4.25 5.30 4.20 446.00
06 Thu Aug 4.55 5.50 5.50 4.30 391.00

Intrinsic value in this PE of strike 620 is of 72.3 rupees.

Date PE Premium Open High Low Open Interest
12 Wed Aug 61.80 0.00 0.00 0.00 0.00
11 Tue Aug 61.80 0.00 0.00 0.00 0.00
10 Mon Aug 61.80 61.80 61.80 61.80 1.00
07 Fri Aug 65.55 0.00 0.00 0.00 0.00
06 Thu Aug 65.55 0.00 0.00 0.00 0.00

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

Call of strike 630 is 82.3 out-of-the-money, but PE of strike 630 is 82.3 in-the-money.

CE of strike 630 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 3.15 3.25 3.60 3.00 143.00
11 Tue Aug 3.25 4.10 4.10 3.10 136.00
10 Mon Aug 4.90 4.50 5.40 4.10 286.00
07 Fri Aug 4.10 3.75 4.35 3.60 80.00
06 Thu Aug 3.65 3.70 4.10 3.50 63.00

Intrinsic value in this PE of strike 630 is of 82.3 rupees.

Date PE Premium Open High Low Open Interest
12 Wed Aug 118.00 0.00 0.00 0.00 0.00
11 Tue Aug 118.00 0.00 0.00 0.00 0.00
10 Mon Aug 118.00 0.00 0.00 0.00 0.00
07 Fri Aug 118.00 0.00 0.00 0.00 0.00
06 Thu Aug 118.00 0.00 0.00 0.00 0.00

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

Call of strike 640 is 92.3 out-of-the-money, but PE of strike 640 is 92.3 in-the-money.

CE of strike 640 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 2.70 2.35 2.85 2.35 174.00
11 Tue Aug 2.65 3.20 3.20 2.45 184.00
10 Mon Aug 4.05 4.00 4.45 3.40 327.00
07 Fri Aug 3.40 2.80 3.50 2.70 301.00
06 Thu Aug 3.00 3.60 3.60 2.90 153.00

Intrinsic value in this PE of strike 640 is of 92.3 rupees.

Date PE Premium Open High Low Open Interest
12 Wed Aug 124.75 0.00 0.00 0.00 0.00
11 Tue Aug 124.75 0.00 0.00 0.00 0.00
10 Mon Aug 124.75 0.00 0.00 0.00 0.00
07 Fri Aug 124.75 0.00 0.00 0.00 0.00
06 Thu Aug 124.75 0.00 0.00 0.00 0.00

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

Call of strike 650 is 102.3 out-of-the-money, but PE of strike 650 is 102.3 in-the-money.

CE of strike 650 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 2.20 2.10 2.35 2.00 253.00
11 Tue Aug 2.20 3.40 3.40 2.00 322.00
10 Mon Aug 3.35 2.75 3.70 2.75 532.00
07 Fri Aug 2.75 2.40 2.90 2.35 284.00
06 Thu Aug 2.50 2.95 2.95 2.40 224.00

Intrinsic value in this PE of strike 650 is of 102.3 rupees.

Date PE Premium Open High Low Open Interest
12 Wed Aug 106.00 0.00 0.00 0.00 0.00
11 Tue Aug 106.00 0.00 0.00 0.00 0.00
10 Mon Aug 106.00 0.00 0.00 0.00 0.00
07 Fri Aug 106.00 0.00 0.00 0.00 0.00
06 Thu Aug 106.00 0.00 0.00 0.00 0.00

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

Call of strike 660 is 112.3 out-of-the-money, but PE of strike 660 is 112.3 in-the-money.

CE of strike 660 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 1.70 1.85 1.95 1.55 34.00
11 Tue Aug 1.80 2.25 2.25 1.65 136.00
10 Mon Aug 2.90 2.25 3.10 2.25 177.00
07 Fri Aug 2.05 1.95 2.35 1.90 53.00
06 Thu Aug 1.95 2.05 2.20 1.90 20.00

Intrinsic value in this PE of strike 660 is of 112.3 rupees.

Date PE Premium Open High Low Open Interest
12 Wed Aug 94.35 0.00 0.00 0.00 0.00
11 Tue Aug 94.35 0.00 0.00 0.00 0.00
10 Mon Aug 94.35 0.00 0.00 0.00 0.00
07 Fri Aug 94.35 0.00 0.00 0.00 0.00
06 Thu Aug 94.35 0.00 0.00 0.00 0.00

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

Call of strike 670 is 122.3 out-of-the-money, but PE of strike 670 is 122.3 in-the-money.

CE of strike 670 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 1.35 1.85 1.85 1.25 25.00
11 Tue Aug 1.35 1.70 1.70 1.35 20.00
10 Mon Aug 2.30 1.70 2.50 1.70 37.00
07 Fri Aug 1.50 1.55 1.70 1.50 6.00
06 Thu Aug 1.50 1.75 1.75 1.50 11.00

Intrinsic value in this PE of strike 670 is of 122.3 rupees.

Date PE Premium Open High Low Open Interest
12 Wed Aug 108.00 0.00 0.00 0.00 0.00
11 Tue Aug 108.00 0.00 0.00 0.00 0.00
10 Mon Aug 108.00 0.00 0.00 0.00 0.00
07 Fri Aug 108.00 0.00 0.00 0.00 0.00
06 Thu Aug 108.00 0.00 0.00 0.00 0.00

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

Call of strike 680 is 132.3 out-of-the-money, but PE of strike 680 is 132.3 in-the-money.

CE of strike 680 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 1.15 1.20 1.20 0.90 15.00
11 Tue Aug 1.20 1.25 1.30 1.05 13.00
10 Mon Aug 1.85 1.50 1.95 1.50 42.00
07 Fri Aug 1.45 1.30 1.45 1.30 12.00
06 Thu Aug 1.45 3.00 3.00 1.15 14.00

Intrinsic value in this PE of strike 680 is of 132.3 rupees.

Date PE Premium Open High Low Open Interest
12 Wed Aug 153.30 0.00 0.00 0.00 0.00
11 Tue Aug 153.30 0.00 0.00 0.00 0.00
10 Mon Aug 153.30 0.00 0.00 0.00 0.00
07 Fri Aug 153.30 0.00 0.00 0.00 0.00
06 Thu Aug 153.30 0.00 0.00 0.00 0.00

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

Call of strike 690 is 142.3 out-of-the-money, but PE of strike 690 is 142.3 in-the-money.

CE of strike 690 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 1.05 1.00 1.05 1.00 4.00
11 Tue Aug 1.00 0.95 1.10 0.95 5.00
10 Mon Aug 1.75 1.50 1.95 1.45 8.00
07 Fri Aug 1.25 0.00 0.00 0.00 0.00
06 Thu Aug 1.25 1.35 1.35 1.25 3.00

Intrinsic value in this PE of strike 690 is of 142.3 rupees.

Date PE Premium Open High Low Open Interest
12 Wed Aug 160.75 0.00 0.00 0.00 0.00
11 Tue Aug 160.75 0.00 0.00 0.00 0.00
10 Mon Aug 160.75 0.00 0.00 0.00 0.00
07 Fri Aug 160.75 0.00 0.00 0.00 0.00
06 Thu Aug 160.75 0.00 0.00 0.00 0.00

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

Call of strike 700 is 152.3 out-of-the-money, but PE of strike 700 is 152.3 in-the-money.

CE of strike 700 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 0.85 1.00 1.00 0.75 199.00
11 Tue Aug 0.90 1.35 1.35 0.85 167.00
10 Mon Aug 1.45 1.10 1.55 1.10 342.00
07 Fri Aug 1.10 1.00 1.15 0.90 195.00
06 Thu Aug 1.05 1.25 1.25 1.00 128.00

Intrinsic value in this PE of strike 700 is of 152.3 rupees.

Date PE Premium Open High Low Open Interest
12 Wed Aug 128.00 0.00 0.00 0.00 0.00
11 Tue Aug 128.00 0.00 0.00 0.00 0.00
10 Mon Aug 128.00 0.00 0.00 0.00 0.00
07 Fri Aug 128.00 0.00 0.00 0.00 0.00
06 Thu Aug 128.00 0.00 0.00 0.00 0.00

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

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

Call of strike 540 is 7.7 in-of-the-money, but PE of strike 540 is 7.7 out-the-money.

CE of strike 540 has 7.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 24.30 25.50 31.50 23.50 197.00
11 Tue Aug 26.05 30.00 30.50 25.55 125.00
10 Mon Aug 33.45 33.95 35.60 29.55 160.00
07 Fri Aug 32.00 30.30 34.00 28.35 118.00
06 Thu Aug 29.35 30.00 32.10 27.70 102.00

PE of strike 540 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
12 Wed Aug 15.30 12.45 16.55 9.50 1826.00
11 Tue Aug 11.80 10.95 12.65 9.50 642.00
10 Mon Aug 11.35 10.75 12.50 9.10 745.00
07 Fri Aug 10.35 12.50 13.10 9.35 756.00
06 Thu Aug 12.50 12.45 13.95 11.00 561.00

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

Call of strike 530 is 17.7 in-of-the-money, but PE of strike 530 is 17.7 out-the-money.

CE of strike 530 has 17.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 30.05 30.50 38.10 29.30 55.00
11 Tue Aug 32.35 37.40 38.55 31.45 38.00
10 Mon Aug 39.25 41.00 41.85 37.00 32.00
07 Fri Aug 40.40 37.00 40.40 34.80 6.00
06 Thu Aug 36.00 37.35 39.20 33.90 39.00

PE of strike 530 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
12 Wed Aug 10.95 10.25 12.05 6.45 1090.00
11 Tue Aug 8.05 7.50 8.80 6.50 623.00
10 Mon Aug 8.10 7.65 8.95 6.35 529.00
07 Fri Aug 7.30 8.80 9.50 6.60 467.00
06 Thu Aug 8.90 9.00 10.15 7.90 526.00

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

Call of strike 520 is 27.7 in-of-the-money, but PE of strike 520 is 27.7 out-the-money.

CE of strike 520 has 27.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 37.00 45.50 45.50 36.40 5.00
11 Tue Aug 40.90 43.15 44.05 39.70 8.00
10 Mon Aug 50.00 47.60 50.00 45.00 6.00
07 Fri Aug 46.50 49.10 49.10 46.50 4.00
06 Thu Aug 45.00 43.50 45.00 43.00 5.00

PE of strike 520 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
12 Wed Aug 7.95 5.40 8.90 4.20 878.00
11 Tue Aug 5.35 5.40 5.85 4.25 512.00
10 Mon Aug 5.65 5.25 6.25 4.30 792.00
07 Fri Aug 5.00 6.05 6.50 4.45 530.00
06 Thu Aug 6.15 6.25 7.00 5.40 343.00

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

Call of strike 510 is 37.7 in-of-the-money, but PE of strike 510 is 37.7 out-the-money.

CE of strike 510 has 37.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 62.40 0.00 0.00 0.00 0.00
11 Tue Aug 62.40 0.00 0.00 0.00 0.00
10 Mon Aug 62.40 0.00 0.00 0.00 0.00
07 Fri Aug 62.40 0.00 0.00 0.00 0.00
06 Thu Aug 62.40 0.00 0.00 0.00 0.00

PE of strike 510 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
12 Wed Aug 5.30 4.05 5.90 2.70 487.00
11 Tue Aug 3.45 3.85 3.85 2.80 213.00
10 Mon Aug 3.95 3.25 4.30 2.85 299.00
07 Fri Aug 3.35 4.20 4.40 3.00 216.00
06 Thu Aug 4.25 4.60 4.75 3.75 224.00

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

Call of strike 500 is 47.7 in-of-the-money, but PE of strike 500 is 47.7 out-the-money.

CE of strike 500 has 47.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 51.80 54.80 63.50 51.25 42.00
11 Tue Aug 56.20 61.00 63.50 55.95 86.00
10 Mon Aug 67.10 65.75 67.95 61.75 86.00
07 Fri Aug 63.75 61.60 65.50 60.65 32.00
06 Thu Aug 59.50 59.35 63.00 58.90 17.00

PE of strike 500 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
12 Wed Aug 3.80 2.75 4.25 1.70 780.00
11 Tue Aug 2.40 2.50 2.65 1.75 571.00
10 Mon Aug 2.80 2.50 3.15 2.00 628.00
07 Fri Aug 2.25 3.10 3.15 2.00 445.00
06 Thu Aug 2.80 2.90 3.20 2.50 338.00

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

Call of strike 490 is 57.7 in-of-the-money, but PE of strike 490 is 57.7 out-the-money.

CE of strike 490 has 57.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 120.75 0.00 0.00 0.00 0.00
11 Tue Aug 120.75 0.00 0.00 0.00 0.00
10 Mon Aug 120.75 0.00 0.00 0.00 0.00
07 Fri Aug 120.75 0.00 0.00 0.00 0.00
06 Thu Aug 120.75 0.00 0.00 0.00 0.00

PE of strike 490 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
12 Wed Aug 2.60 1.50 2.80 1.05 49.00
11 Tue Aug 1.50 1.10 1.55 1.10 95.00
10 Mon Aug 1.65 1.50 2.00 1.25 88.00
07 Fri Aug 1.45 1.65 1.65 1.35 27.00
06 Thu Aug 1.95 1.95 2.00 1.80 27.00

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

Call of strike 480 is 67.7 in-of-the-money, but PE of strike 480 is 67.7 out-the-money.

CE of strike 480 has 67.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 91.20 0.00 0.00 0.00 0.00
11 Tue Aug 91.20 0.00 0.00 0.00 0.00
10 Mon Aug 91.20 0.00 0.00 0.00 0.00
07 Fri Aug 91.20 0.00 0.00 0.00 0.00
06 Thu Aug 91.20 0.00 0.00 0.00 0.00

PE of strike 480 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
12 Wed Aug 1.65 0.90 1.95 0.65 111.00
11 Tue Aug 1.05 0.95 1.10 0.75 126.00
10 Mon Aug 1.05 1.45 1.45 0.70 249.00
07 Fri Aug 1.00 1.45 1.45 0.90 116.00
06 Thu Aug 1.15 1.20 1.35 1.10 66.00

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

Call of strike 470 is 77.7 in-of-the-money, but PE of strike 470 is 77.7 out-the-money.

CE of strike 470 has 77.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 132.95 0.00 0.00 0.00 0.00
11 Tue Aug 132.95 0.00 0.00 0.00 0.00
10 Mon Aug 132.95 0.00 0.00 0.00 0.00
07 Fri Aug 132.95 0.00 0.00 0.00 0.00
06 Thu Aug 132.95 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
12 Wed Aug 1.45 0.70 1.45 0.70 33.00
11 Tue Aug 0.95 0.00 0.00 0.00 0.00
10 Mon Aug 0.95 1.20 1.20 0.70 18.00
07 Fri Aug 0.70 0.70 0.70 0.70 1.00
06 Thu Aug 1.10 0.90 1.15 0.85 23.00

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

Call of strike 460 is 87.7 in-of-the-money, but PE of strike 460 is 87.7 out-the-money.

CE of strike 460 has 87.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 139.35 0.00 0.00 0.00 0.00
11 Tue Aug 139.35 0.00 0.00 0.00 0.00
10 Mon Aug 139.35 0.00 0.00 0.00 0.00
07 Fri Aug 139.35 0.00 0.00 0.00 0.00
06 Thu Aug 139.35 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
12 Wed Aug 0.90 0.75 1.00 0.55 16.00
11 Tue Aug 0.60 0.70 0.70 0.60 5.00
10 Mon Aug 0.70 0.70 0.75 0.55 18.00
07 Fri Aug 0.65 0.65 0.65 0.65 1.00
06 Thu Aug 0.75 0.70 0.75 0.70 4.00

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

Call of strike 450 is 97.7 in-of-the-money, but PE of strike 450 is 97.7 out-the-money.

CE of strike 450 has 97.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 145.95 0.00 0.00 0.00 0.00
11 Tue Aug 145.95 0.00 0.00 0.00 0.00
10 Mon Aug 145.95 0.00 0.00 0.00 0.00
07 Fri Aug 145.95 0.00 0.00 0.00 0.00
06 Thu Aug 145.95 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
12 Wed Aug 0.60 0.35 0.65 0.30 58.00
11 Tue Aug 0.45 0.40 0.50 0.40 11.00
10 Mon Aug 0.55 0.65 0.75 0.40 26.00
07 Fri Aug 0.60 0.65 0.65 0.55 6.00
06 Thu Aug 0.65 0.65 0.70 0.55 21.00

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

Call of strike 440 is 107.7 in-of-the-money, but PE of strike 440 is 107.7 out-the-money.

CE of strike 440 has 107.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 152.80 0.00 0.00 0.00 0.00
11 Tue Aug 152.80 0.00 0.00 0.00 0.00
10 Mon Aug 152.80 0.00 0.00 0.00 0.00
07 Fri Aug 152.80 0.00 0.00 0.00 0.00
06 Thu Aug 152.80 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
12 Wed Aug 0.40 0.40 0.40 0.40 1.00
11 Tue Aug 0.35 0.35 0.35 0.35 1.00
10 Mon Aug 0.40 0.35 0.40 0.35 2.00
07 Fri Aug 0.50 0.00 0.00 0.00 0.00
06 Thu Aug 0.50 0.50 0.50 0.50 1.00

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

Call of strike 430 is 117.7 in-of-the-money, but PE of strike 430 is 117.7 out-the-money.

CE of strike 430 has 117.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 159.90 0.00 0.00 0.00 0.00
11 Tue Aug 159.90 0.00 0.00 0.00 0.00
10 Mon Aug 159.90 0.00 0.00 0.00 0.00
07 Fri Aug 159.90 0.00 0.00 0.00 0.00
06 Thu Aug 159.90 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
12 Wed Aug 21.90 0.00 0.00 0.00 0.00
11 Tue Aug 21.90 0.00 0.00 0.00 0.00
10 Mon Aug 21.90 0.00 0.00 0.00 0.00
07 Fri Aug 21.90 0.00 0.00 0.00 0.00
06 Thu Aug 21.90 0.00 0.00 0.00 0.00

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

Call of strike 420 is 127.7 in-of-the-money, but PE of strike 420 is 127.7 out-the-money.

CE of strike 420 has 127.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 167.15 0.00 0.00 0.00 0.00
11 Tue Aug 167.15 0.00 0.00 0.00 0.00
10 Mon Aug 167.15 0.00 0.00 0.00 0.00
07 Fri Aug 167.15 0.00 0.00 0.00 0.00
06 Thu Aug 167.15 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
12 Wed Aug 0.75 0.00 0.00 0.00 0.00
11 Tue Aug 0.75 0.00 0.00 0.00 0.00
10 Mon Aug 0.75 0.00 0.00 0.00 0.00
07 Fri Aug 0.75 0.00 0.00 0.00 0.00
06 Thu Aug 0.75 0.00 0.00 0.00 0.00

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

Call of strike 410 is 137.7 in-of-the-money, but PE of strike 410 is 137.7 out-the-money.

CE of strike 410 has 137.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 174.60 0.00 0.00 0.00 0.00
11 Tue Aug 174.60 0.00 0.00 0.00 0.00
10 Mon Aug 174.60 0.00 0.00 0.00 0.00
07 Fri Aug 174.60 0.00 0.00 0.00 0.00
06 Thu Aug 174.60 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
12 Wed Aug 16.90 0.00 0.00 0.00 0.00
11 Tue Aug 16.90 0.00 0.00 0.00 0.00
10 Mon Aug 16.90 0.00 0.00 0.00 0.00
07 Fri Aug 16.90 0.00 0.00 0.00 0.00
06 Thu Aug 16.90 0.00 0.00 0.00 0.00

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

Call of strike 400 is 147.7 in-of-the-money, but PE of strike 400 is 147.7 out-the-money.

CE of strike 400 has 147.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 182.30 0.00 0.00 0.00 0.00
11 Tue Aug 182.30 0.00 0.00 0.00 0.00
10 Mon Aug 182.30 0.00 0.00 0.00 0.00
07 Fri Aug 182.30 0.00 0.00 0.00 0.00
06 Thu Aug 182.30 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
12 Wed Aug 0.35 0.30 0.35 0.30 4.00
11 Tue Aug 0.35 0.00 0.00 0.00 0.00
10 Mon Aug 0.35 0.30 0.35 0.30 3.00
07 Fri Aug 0.40 0.00 0.00 0.00 0.00
06 Thu Aug 0.40 0.00 0.00 0.00 0.00

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

Call of strike 390 is 157.7 in-of-the-money, but PE of strike 390 is 157.7 out-the-money.

CE of strike 390 has 157.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 190.15 0.00 0.00 0.00 0.00
11 Tue Aug 190.15 0.00 0.00 0.00 0.00
10 Mon Aug 190.15 0.00 0.00 0.00 0.00
07 Fri Aug 190.15 0.00 0.00 0.00 0.00
06 Thu Aug 190.15 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
12 Wed Aug 12.70 0.00 0.00 0.00 0.00
11 Tue Aug 12.70 0.00 0.00 0.00 0.00
10 Mon Aug 12.70 0.00 0.00 0.00 0.00
07 Fri Aug 12.70 0.00 0.00 0.00 0.00
06 Thu Aug 12.70 0.00 0.00 0.00 0.00

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

Call of strike 380 is 167.7 in-of-the-money, but PE of strike 380 is 167.7 out-the-money.

CE of strike 380 has 167.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 198.25 0.00 0.00 0.00 0.00
11 Tue Aug 198.25 0.00 0.00 0.00 0.00
10 Mon Aug 198.25 0.00 0.00 0.00 0.00
07 Fri Aug 198.25 0.00 0.00 0.00 0.00
06 Thu Aug 198.25 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
12 Wed Aug 10.85 0.00 0.00 0.00 0.00
11 Tue Aug 10.85 0.00 0.00 0.00 0.00
10 Mon Aug 10.85 0.00 0.00 0.00 0.00
07 Fri Aug 10.85 0.00 0.00 0.00 0.00
06 Thu Aug 10.85 0.00 0.00 0.00 0.00

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

Call of strike 370 is 177.7 in-of-the-money, but PE of strike 370 is 177.7 out-the-money.

CE of strike 370 has 177.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 206.50 0.00 0.00 0.00 0.00
11 Tue Aug 206.50 0.00 0.00 0.00 0.00
10 Mon Aug 206.50 0.00 0.00 0.00 0.00
07 Fri Aug 206.50 0.00 0.00 0.00 0.00
06 Thu Aug 206.50 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
12 Wed Aug 9.25 0.00 0.00 0.00 0.00
11 Tue Aug 9.25 0.00 0.00 0.00 0.00
10 Mon Aug 9.25 0.00 0.00 0.00 0.00
07 Fri Aug 9.25 0.00 0.00 0.00 0.00
06 Thu Aug 9.25 0.00 0.00 0.00 0.00

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

Call of strike 360 is 187.7 in-of-the-money, but PE of strike 360 is 187.7 out-the-money.

CE of strike 360 has 187.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 203.00 0.00 0.00 0.00 0.00
11 Tue Aug 203.00 0.00 0.00 0.00 0.00
10 Mon Aug 203.00 0.00 0.00 0.00 0.00
07 Fri Aug 203.00 0.00 0.00 0.00 0.00
06 Thu Aug 203.00 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
12 Wed Aug 0.05 0.00 0.00 0.00 0.00
11 Tue Aug 0.05 0.00 0.00 0.00 0.00
10 Mon Aug 0.05 0.00 0.00 0.00 0.00
07 Fri Aug 0.05 0.00 0.00 0.00 0.00
06 Thu Aug 0.05 0.00 0.00 0.00 0.00

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

Call of strike 350 is 197.7 in-of-the-money, but PE of strike 350 is 197.7 out-the-money.

CE of strike 350 has 197.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 223.50 0.00 0.00 0.00 0.00
11 Tue Aug 223.50 0.00 0.00 0.00 0.00
10 Mon Aug 223.50 0.00 0.00 0.00 0.00
07 Fri Aug 223.50 0.00 0.00 0.00 0.00
06 Thu Aug 223.50 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
12 Wed Aug 0.05 0.05 0.05 0.05 1.00
11 Tue Aug 0.15 0.00 0.00 0.00 0.00
10 Mon Aug 0.15 0.00 0.00 0.00 0.00
07 Fri Aug 0.15 0.15 0.15 0.15 1.00
06 Thu Aug 0.40 0.40 0.40 0.40 1.00

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

Call of strike 340 is 207.7 in-of-the-money, but PE of strike 340 is 207.7 out-the-money.

CE of strike 340 has 207.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 232.25 0.00 0.00 0.00 0.00
11 Tue Aug 232.25 0.00 0.00 0.00 0.00
10 Mon Aug 232.25 0.00 0.00 0.00 0.00
07 Fri Aug 232.25 0.00 0.00 0.00 0.00
06 Thu Aug 232.25 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
12 Wed Aug 5.40 0.00 0.00 0.00 0.00
11 Tue Aug 5.40 0.00 0.00 0.00 0.00
10 Mon Aug 5.40 0.00 0.00 0.00 0.00
07 Fri Aug 5.40 0.00 0.00 0.00 0.00
06 Thu Aug 5.40 0.00 0.00 0.00 0.00