BullFO

Bharti Airtel (BHARTIARTL) 650 call [CE] price option chart analysis

Bharti Airtel Limited (BHARTIARTL) 650 CE analysis deals in Telecom Services Bharti Airtel Limited option chain analysis

Date Close Open High Low Volume
24 Fri Sep 739.40 729.05 753.00 728.00 708.45 lakhs
23 Thu Sep 726.80 733.40 740.10 723.20 260.09 lakhs
22 Wed Sep 726.75 727.00 732.05 724.10 160.473 lakhs
21 Tue Sep 726.65 722.90 740.75 722.00 139.549 lakhs
20 Mon Sep 724.95 725.00 733.70 720.30 140.668 lakhs
17 Fri Sep 728.15 721.00 734.75 721.00 261.582 lakhs
16 Thu Sep 718.60 735.00 737.00 715.40 441.727 lakhs
15 Wed Sep 725.50 697.00 734.95 696.15 557.501 lakhs
14 Tue Sep 694.20 695.00 699.70 689.10 114.791 lakhs
13 Mon Sep 693.30 692.00 697.00 685.85 193.415 lakhs
nse chart

My analysis of stock is bullish for shortterm, but trade for tomorrow is selective. Take a BUY trade only if stock stays above 726.4, but if it comes below 726.4, then a intra day sell could be more profitable.
If you take a sell trade below 726.4, then use 726.4 as stoploss and 687.72 as target. However if you take a buy trade in stock , then use 726.4 as stoploss and 772.8 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) 650 call [CE] price option chart analysis 30 Thu Sep 2021 expiry

BHARTIARTL call of strike 650 is trading at 89.10 on 24 Fri Sep and it has an open interest of 84 and total traded volume is 1662198

Date (CE) call Price Open High Low Open Interest
24 Fri Sep 89.10 77.60 99.00 76.15 84.00
23 Thu Sep 75.10 77.85 89.30 73.50 36.00
22 Wed Sep 76.85 78.30 81.35 76.35 23.00
21 Tue Sep 78.60 76.75 88.00 73.10 65.00
20 Mon Sep 74.50 73.35 82.25 73.35 71.00
17 Fri Sep 78.80 74.00 84.80 72.00 285.00
16 Thu Sep 70.55 80.00 88.05 68.00 422.00
15 Wed Sep 76.95 48.80 85.85 48.70 554.00
14 Tue Sep 48.25 47.50 52.70 43.00 324.00
13 Mon Sep 45.95 45.25 49.80 41.00 405.00
 chart Bharti Airtel (BHARTIARTL) 650 call [CE]  price option chart analysis

The underlying equity is trading at 739.40 which means that call of strike 650 is ITM call option (in the money)

There is an intrinsic value of 89.4 in this call option

Lot size of BHARTIARTL Bharti Airtel Limited is 1

Total traded contracts are 84
Total Open Interest for call (CE) of strike 650 is 84

Bharti Airtel (BHARTIARTL) maximum open interest Call

Maximum call writing has been done for strikes

  • 750 with open interest of 37921.00
  • 740 with open interest of 30701.00
  • 760 with open interest of 19289.00
  • 730 with open interest of 11676.00
  • 800 with open interest of 8348.00

Bharti Airtel (BHARTIARTL) maximum open interest Put

Maximum Put writing has been done for strikes

  • 700 with open interest of 7380.00
  • 730 with open interest of 7090.00
  • 720 with open interest of 6342.00
  • 740 with open interest of 5419.00
  • 710 with open interest of 3353.00

BHARTIARTL (CE) call of strike 650 of expiry 30 Sep is trading at 89.10 on 24 Fri Sep, and it has an open interest of 84 and total traded volume is 1662198 while call of strike 750 and put of strike 700 have maximum open interest.

Click here for BHARTIARTL 750 Call price

Click here for BHARTIARTL 700 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) 740 strike 740 CE charts 740 PE charts

Call of strike 740 is 0.60000000000002 out-of-the-money, but PE of strike 740 is 0.60000000000002 in-the-money.

CE of strike 740 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 14.20 12.35 19.90 10.15 30701.00
23 Thu Sep 10.60 12.45 16.15 9.70 12356.00
22 Wed Sep 10.80 13.10 14.00 10.55 4172.00
21 Tue Sep 12.35 11.50 18.75 11.45 12367.00
20 Mon Sep 12.00 14.35 16.35 10.50 5689.00

Intrinsic value in this PE of strike 740 is of 0.60000000000002 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 15.50 23.85 23.85 10.35 5419.00
23 Thu Sep 25.40 20.90 27.80 15.95 585.00
22 Wed Sep 23.80 23.70 25.80 20.90 141.00
21 Tue Sep 24.25 25.75 27.60 19.45 566.00
20 Mon Sep 28.50 23.00 30.80 23.00 176.00

Bharti Airtel (BHARTIARTL) 745 strike 745 CE charts 745 PE charts

Call of strike 745 is 5.6 out-of-the-money, but PE of strike 745 is 5.6 in-the-money.

CE of strike 745 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 12.25 9.75 17.25 8.70 5272.00
23 Thu Sep 9.20 13.35 14.00 8.50 1022.00
22 Wed Sep 9.25 10.85 12.15 9.05 542.00
21 Tue Sep 10.70 10.35 16.35 10.15 959.00
20 Mon Sep 10.35 10.30 14.50 9.20 547.00

Intrinsic value in this PE of strike 745 is of 5.6 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 18.45 17.00 21.00 13.00 877.00
23 Thu Sep 194.70 0.00 0.00 0.00 0.00
22 Wed Sep 194.70 0.00 0.00 0.00 0.00
21 Tue Sep 194.70 0.00 0.00 0.00 0.00
20 Mon Sep 194.70 0.00 0.00 0.00 0.00

Bharti Airtel (BHARTIARTL) 750 strike 750 CE charts 750 PE charts

Call of strike 750 is 10.6 out-of-the-money, but PE of strike 750 is 10.6 in-the-money.

CE of strike 750 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 10.50 8.50 15.00 7.50 37921.00
23 Thu Sep 7.90 8.30 12.20 7.50 10558.00
22 Wed Sep 7.90 9.05 10.55 7.65 3614.00
21 Tue Sep 9.25 8.95 14.55 8.80 9749.00
20 Mon Sep 9.15 10.85 12.90 8.15 4844.00

Intrinsic value in this PE of strike 750 is of 10.6 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 21.15 30.55 30.55 15.30 2410.00
23 Thu Sep 32.40 26.90 34.35 22.00 173.00
22 Wed Sep 31.15 31.40 33.10 27.00 91.00
21 Tue Sep 31.40 34.50 34.50 25.40 124.00
20 Mon Sep 36.20 34.10 37.40 29.95 54.00

Bharti Airtel (BHARTIARTL) 755 strike 755 CE charts 755 PE charts

Call of strike 755 is 15.6 out-of-the-money, but PE of strike 755 is 15.6 in-the-money.

CE of strike 755 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 9.05 6.95 13.05 6.45 3608.00
23 Thu Sep 7.00 8.20 10.65 6.70 653.00
22 Wed Sep 6.95 8.10 9.20 6.75 484.00
21 Tue Sep 8.15 8.10 12.75 7.90 803.00
20 Mon Sep 8.00 7.70 11.55 7.40 726.00

Intrinsic value in this PE of strike 755 is of 15.6 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 22.60 20.75 29.55 20.75 4.00
23 Thu Sep 184.20 0.00 0.00 0.00 0.00
22 Wed Sep 184.20 0.00 0.00 0.00 0.00
21 Tue Sep 184.20 0.00 0.00 0.00 0.00
20 Mon Sep 184.20 0.00 0.00 0.00 0.00

Bharti Airtel (BHARTIARTL) 760 strike 760 CE charts 760 PE charts

Call of strike 760 is 20.6 out-of-the-money, but PE of strike 760 is 20.6 in-the-money.

CE of strike 760 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 7.70 6.15 11.35 5.65 19289.00
23 Thu Sep 6.05 5.80 9.20 5.80 4392.00
22 Wed Sep 6.00 7.25 8.10 5.50 1973.00
21 Tue Sep 7.10 8.45 11.40 6.95 4471.00
20 Mon Sep 7.40 9.50 10.40 6.05 2497.00

Intrinsic value in this PE of strike 760 is of 20.6 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 29.15 39.00 39.00 22.10 419.00
23 Thu Sep 39.35 31.00 39.35 31.00 6.00
22 Wed Sep 36.45 38.60 40.30 35.00 15.00
21 Tue Sep 39.00 39.35 39.35 32.50 12.00
20 Mon Sep 41.90 42.85 44.05 38.05 9.00

Bharti Airtel (BHARTIARTL) 765 strike 765 CE charts 765 PE charts

Call of strike 765 is 25.6 out-of-the-money, but PE of strike 765 is 25.6 in-the-money.

CE of strike 765 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 6.50 5.30 9.60 4.80 2592.00
23 Thu Sep 5.20 6.90 7.70 3.50 895.00
22 Wed Sep 5.20 6.25 6.95 5.05 285.00
21 Tue Sep 6.25 9.90 9.95 6.05 679.00
20 Mon Sep 6.50 2.05 9.25 2.05 539.00

Intrinsic value in this PE of strike 765 is of 25.6 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 91.00 0.00 0.00 0.00 0.00
23 Thu Sep 91.00 0.00 0.00 0.00 0.00
22 Wed Sep 91.00 0.00 0.00 0.00 0.00
21 Tue Sep 91.00 0.00 0.00 0.00 0.00
20 Mon Sep 91.00 0.00 0.00 0.00 0.00

Bharti Airtel (BHARTIARTL) 770 strike 770 CE charts 770 PE charts

Call of strike 770 is 30.6 out-of-the-money, but PE of strike 770 is 30.6 in-the-money.

CE of strike 770 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 5.60 6.00 8.45 4.20 7330.00
23 Thu Sep 4.50 5.00 6.65 4.20 2074.00
22 Wed Sep 4.45 5.30 6.10 4.30 668.00
21 Tue Sep 5.30 5.60 8.85 5.00 1852.00
20 Mon Sep 5.80 6.40 8.25 5.35 1140.00

Intrinsic value in this PE of strike 770 is of 30.6 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 30.50 34.95 35.00 29.70 16.00
23 Thu Sep 42.85 42.85 42.85 42.85 1.00
22 Wed Sep 46.30 46.30 46.30 46.30 1.00
21 Tue Sep 198.60 0.00 0.00 0.00 0.00
20 Mon Sep 198.60 0.00 0.00 0.00 0.00

Bharti Airtel (BHARTIARTL) 775 strike 775 CE charts 775 PE charts

Call of strike 775 is 35.6 out-of-the-money, but PE of strike 775 is 35.6 in-the-money.

CE of strike 775 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 4.85 4.95 7.30 3.65 1282.00
23 Thu Sep 4.00 4.30 5.80 3.70 310.00
22 Wed Sep 4.00 4.55 5.30 3.85 231.00
21 Tue Sep 4.80 5.45 7.75 4.65 332.00
20 Mon Sep 5.30 5.25 7.35 4.85 250.00

Intrinsic value in this PE of strike 775 is of 35.6 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 191.70 0.00 0.00 0.00 0.00
23 Thu Sep 191.70 0.00 0.00 0.00 0.00
22 Wed Sep 191.70 0.00 0.00 0.00 0.00
21 Tue Sep 191.70 0.00 0.00 0.00 0.00
20 Mon Sep 191.70 0.00 0.00 0.00 0.00

Bharti Airtel (BHARTIARTL) 780 strike 780 CE charts 780 PE charts

Call of strike 780 is 40.6 out-of-the-money, but PE of strike 780 is 40.6 in-the-money.

CE of strike 780 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 4.10 3.60 6.25 3.00 5851.00
23 Thu Sep 3.50 3.65 5.10 3.10 2095.00
22 Wed Sep 3.35 4.20 4.70 3.25 860.00
21 Tue Sep 4.15 4.55 6.85 4.00 2104.00
20 Mon Sep 4.70 5.20 6.65 4.30 1090.00

Intrinsic value in this PE of strike 780 is of 40.6 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 42.10 39.05 42.10 39.05 2.00
23 Thu Sep 196.55 0.00 0.00 0.00 0.00
22 Wed Sep 196.55 0.00 0.00 0.00 0.00
21 Tue Sep 196.55 0.00 0.00 0.00 0.00
20 Mon Sep 196.55 0.00 0.00 0.00 0.00

Bharti Airtel (BHARTIARTL) 785 strike 785 CE charts 785 PE charts

Call of strike 785 is 45.6 out-of-the-money, but PE of strike 785 is 45.6 in-the-money.

CE of strike 785 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 3.55 3.15 5.45 2.15 793.00
23 Thu Sep 3.15 3.00 4.40 2.80 167.00
22 Wed Sep 3.15 3.70 4.00 3.00 156.00
21 Tue Sep 3.65 4.40 6.10 3.60 189.00
20 Mon Sep 4.30 5.05 5.90 3.95 215.00

Intrinsic value in this PE of strike 785 is of 45.6 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 183.70 0.00 0.00 0.00 0.00
23 Thu Sep 183.70 0.00 0.00 0.00 0.00
22 Wed Sep 183.70 0.00 0.00 0.00 0.00
21 Tue Sep 183.70 0.00 0.00 0.00 0.00
20 Mon Sep 183.70 0.00 0.00 0.00 0.00

Bharti Airtel (BHARTIARTL) 790 strike 790 CE charts 790 PE charts

Call of strike 790 is 50.6 out-of-the-money, but PE of strike 790 is 50.6 in-the-money.

CE of strike 790 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 3.15 2.60 4.80 2.40 2082.00
23 Thu Sep 2.80 3.05 3.80 2.40 801.00
22 Wed Sep 2.60 3.30 3.55 2.55 405.00
21 Tue Sep 3.25 3.65 5.45 3.15 1010.00
20 Mon Sep 3.90 4.55 5.40 3.65 824.00

Intrinsic value in this PE of strike 790 is of 50.6 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 188.50 0.00 0.00 0.00 0.00
23 Thu Sep 188.50 0.00 0.00 0.00 0.00
22 Wed Sep 188.50 0.00 0.00 0.00 0.00
21 Tue Sep 188.50 0.00 0.00 0.00 0.00
20 Mon Sep 188.50 0.00 0.00 0.00 0.00

Bharti Airtel (BHARTIARTL) 795 strike 795 CE charts 795 PE charts

Call of strike 795 is 55.6 out-of-the-money, but PE of strike 795 is 55.6 in-the-money.

CE of strike 795 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 2.80 2.30 4.20 2.15 853.00
23 Thu Sep 2.45 2.50 3.30 2.10 329.00
22 Wed Sep 2.35 2.80 3.10 2.25 240.00
21 Tue Sep 2.90 3.45 4.80 2.80 532.00
20 Mon Sep 3.55 1.80 4.80 1.80 502.00

Intrinsic value in this PE of strike 795 is of 55.6 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 193.30 0.00 0.00 0.00 0.00
23 Thu Sep 193.30 0.00 0.00 0.00 0.00
22 Wed Sep 193.30 0.00 0.00 0.00 0.00
21 Tue Sep 193.30 0.00 0.00 0.00 0.00
20 Mon Sep 193.30 0.00 0.00 0.00 0.00

Bharti Airtel (BHARTIARTL) 800 strike 800 CE charts 800 PE charts

Call of strike 800 is 60.6 out-of-the-money, but PE of strike 800 is 60.6 in-the-money.

CE of strike 800 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 2.55 2.45 3.85 1.85 8348.00
23 Thu Sep 2.20 2.85 3.00 1.95 2151.00
22 Wed Sep 2.10 2.60 2.85 2.00 1169.00
21 Tue Sep 2.65 2.95 4.45 2.55 2355.00
20 Mon Sep 3.20 3.50 4.45 3.00 1630.00

Intrinsic value in this PE of strike 800 is of 60.6 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 59.20 55.00 59.20 55.00 4.00
23 Thu Sep 76.00 0.00 0.00 0.00 0.00
22 Wed Sep 76.00 0.00 0.00 0.00 0.00
21 Tue Sep 76.00 0.00 0.00 0.00 0.00
20 Mon Sep 76.00 0.00 0.00 0.00 0.00

Bharti Airtel (BHARTIARTL) 805 strike 805 CE charts 805 PE charts

Call of strike 805 is 65.6 out-of-the-money, but PE of strike 805 is 65.6 in-the-money.

CE of strike 805 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 2.15 2.00 3.25 1.70 354.00
23 Thu Sep 2.00 1.80 2.00 1.50 13.00
22 Wed Sep 1.80 2.25 2.35 1.75 116.00
21 Tue Sep 2.30 2.65 3.80 1.65 237.00
20 Mon Sep 2.95 2.85 3.95 2.85 164.00

Intrinsic value in this PE of strike 805 is of 65.6 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 194.20 0.00 0.00 0.00 0.00
23 Thu Sep 194.20 0.00 0.00 0.00 0.00
22 Wed Sep 194.20 0.00 0.00 0.00 0.00
21 Tue Sep 194.20 0.00 0.00 0.00 0.00
20 Mon Sep 194.20 0.00 0.00 0.00 0.00

Bharti Airtel (BHARTIARTL) 810 strike 810 CE charts 810 PE charts

Call of strike 810 is 70.6 out-of-the-money, but PE of strike 810 is 70.6 in-the-money.

CE of strike 810 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 1.90 1.65 2.90 1.40 1802.00
23 Thu Sep 1.65 2.25 2.25 1.40 597.00
22 Wed Sep 1.60 1.90 2.10 1.50 291.00
21 Tue Sep 2.10 2.70 3.45 1.95 431.00
20 Mon Sep 2.65 3.00 3.65 2.50 331.00

Intrinsic value in this PE of strike 810 is of 70.6 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 199.05 0.00 0.00 0.00 0.00
23 Thu Sep 199.05 0.00 0.00 0.00 0.00
22 Wed Sep 199.05 0.00 0.00 0.00 0.00
21 Tue Sep 199.05 0.00 0.00 0.00 0.00
20 Mon Sep 199.05 0.00 0.00 0.00 0.00

Bharti Airtel (BHARTIARTL) 815 strike 815 CE charts 815 PE charts

Call of strike 815 is 75.6 out-of-the-money, but PE of strike 815 is 75.6 in-the-money.

CE of strike 815 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 1.55 1.45 2.35 1.30 75.00
23 Thu Sep 1.55 1.55 1.85 1.35 10.00
22 Wed Sep 1.55 1.70 1.70 1.55 13.00
21 Tue Sep 2.00 1.45 3.55 1.40 46.00
20 Mon Sep 2.75 2.75 4.00 2.40 18.00

Intrinsic value in this PE of strike 815 is of 75.6 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 190.10 0.00 0.00 0.00 0.00
23 Thu Sep 190.10 0.00 0.00 0.00 0.00
22 Wed Sep 190.10 0.00 0.00 0.00 0.00
21 Tue Sep 190.10 0.00 0.00 0.00 0.00
20 Mon Sep 190.10 0.00 0.00 0.00 0.00

Bharti Airtel (BHARTIARTL) 820 strike 820 CE charts 820 PE charts

Call of strike 820 is 80.6 out-of-the-money, but PE of strike 820 is 80.6 in-the-money.

CE of strike 820 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 1.45 0.95 2.25 0.95 1897.00
23 Thu Sep 1.30 1.85 1.85 1.15 438.00
22 Wed Sep 1.25 1.40 1.65 1.20 326.00
21 Tue Sep 1.60 2.25 2.70 1.50 896.00
20 Mon Sep 2.25 2.40 2.95 2.15 379.00

Intrinsic value in this PE of strike 820 is of 80.6 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 194.95 0.00 0.00 0.00 0.00
23 Thu Sep 194.95 0.00 0.00 0.00 0.00
22 Wed Sep 194.95 0.00 0.00 0.00 0.00
21 Tue Sep 194.95 0.00 0.00 0.00 0.00
20 Mon Sep 194.95 0.00 0.00 0.00 0.00

Bharti Airtel (BHARTIARTL) 825 strike 825 CE charts 825 PE charts

Call of strike 825 is 85.6 out-of-the-money, but PE of strike 825 is 85.6 in-the-money.

CE of strike 825 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 1.20 1.00 1.95 0.90 493.00
23 Thu Sep 1.10 1.30 1.45 1.00 158.00
22 Wed Sep 1.15 1.45 1.45 1.05 152.00
21 Tue Sep 1.45 2.05 2.45 1.35 383.00
20 Mon Sep 2.10 2.05 2.65 2.00 415.00

Intrinsic value in this PE of strike 825 is of 85.6 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 198.90 0.00 0.00 0.00 0.00
23 Thu Sep 198.90 0.00 0.00 0.00 0.00
22 Wed Sep 198.90 0.00 0.00 0.00 0.00
21 Tue Sep 198.90 0.00 0.00 0.00 0.00
20 Mon Sep 198.90 0.00 0.00 0.00 0.00

Bharti Airtel (BHARTIARTL) 830 strike 830 CE charts 830 PE charts

Call of strike 830 is 90.6 out-of-the-money, but PE of strike 830 is 90.6 in-the-money.

CE of strike 830 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 1.10 1.00 1.80 0.75 1455.00
23 Thu Sep 1.00 1.25 1.40 0.90 447.00
22 Wed Sep 1.05 1.20 1.35 0.90 154.00
21 Tue Sep 1.20 1.90 2.25 0.95 349.00
20 Mon Sep 1.90 2.00 2.45 1.85 175.00

Intrinsic value in this PE of strike 830 is of 90.6 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 190.35 0.00 0.00 0.00 0.00
23 Thu Sep 190.35 0.00 0.00 0.00 0.00
22 Wed Sep 190.35 0.00 0.00 0.00 0.00
21 Tue Sep 190.35 0.00 0.00 0.00 0.00
20 Mon Sep 190.35 0.00 0.00 0.00 0.00

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

Bharti Airtel (BHARTIARTL) 735 strike 735 CE charts 735 PE charts

Call of strike 735 is 4.4 in-of-the-money, but PE of strike 735 is 4.4 out-the-money.

CE of strike 735 has 4.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 16.15 12.60 22.60 11.80 4782.00
23 Thu Sep 12.25 14.00 18.35 11.25 3087.00
22 Wed Sep 12.45 14.90 16.15 12.25 1401.00
21 Tue Sep 14.25 14.45 20.70 13.00 2736.00
20 Mon Sep 13.35 14.90 18.45 10.05 1869.00

PE of strike 735 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 12.70 19.80 19.95 8.25 2042.00
23 Thu Sep 22.60 18.65 24.40 13.40 402.00
22 Wed Sep 20.50 21.15 23.40 17.70 336.00
21 Tue Sep 21.10 22.00 23.75 16.60 489.00
20 Mon Sep 25.15 24.10 26.75 20.15 334.00

Bharti Airtel (BHARTIARTL) 730 strike 730 CE charts 730 PE charts

Call of strike 730 is 9.4 in-of-the-money, but PE of strike 730 is 9.4 out-the-money.

CE of strike 730 has 9.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 18.65 14.05 25.90 13.40 11676.00
23 Thu Sep 13.90 15.35 20.80 12.75 10363.00
22 Wed Sep 14.15 16.15 18.25 13.80 5616.00
21 Tue Sep 16.10 14.80 23.00 14.75 13523.00
20 Mon Sep 14.95 17.00 20.50 13.25 7887.00

PE of strike 730 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 9.95 18.90 18.90 6.50 7090.00
23 Thu Sep 18.90 17.25 20.85 10.60 2063.00
22 Wed Sep 17.20 18.15 19.80 14.75 1001.00
21 Tue Sep 17.90 20.10 20.70 13.95 2425.00
20 Mon Sep 21.65 23.50 23.80 17.10 1725.00

Bharti Airtel (BHARTIARTL) 725 strike 725 CE charts 725 PE charts

Call of strike 725 is 14.4 in-of-the-money, but PE of strike 725 is 14.4 out-the-money.

CE of strike 725 has 14.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 21.75 15.70 29.40 15.40 1365.00
23 Thu Sep 15.70 18.30 23.50 14.55 1441.00
22 Wed Sep 16.15 18.70 20.50 15.80 1065.00
21 Tue Sep 18.00 16.45 25.50 15.45 1850.00
20 Mon Sep 16.45 20.00 22.60 2.10 1380.00

PE of strike 725 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 7.95 15.75 15.75 4.95 2250.00
23 Thu Sep 15.85 11.70 17.65 8.15 1139.00
22 Wed Sep 14.15 14.95 16.50 12.05 674.00
21 Tue Sep 14.85 18.05 18.05 11.45 1120.00
20 Mon Sep 18.50 16.35 20.00 14.45 919.00

Bharti Airtel (BHARTIARTL) 720 strike 720 CE charts 720 PE charts

Call of strike 720 is 19.4 in-of-the-money, but PE of strike 720 is 19.4 out-the-money.

CE of strike 720 has 19.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 24.70 18.70 33.00 17.50 3228.00
23 Thu Sep 17.75 19.95 26.35 16.50 3339.00
22 Wed Sep 18.25 20.00 23.00 17.90 2141.00
21 Tue Sep 20.25 19.15 28.35 18.55 3483.00
20 Mon Sep 18.35 18.60 25.10 16.40 4160.00

PE of strike 720 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 5.55 10.40 11.70 3.80 6342.00
23 Thu Sep 12.95 9.00 14.60 6.25 2988.00
22 Wed Sep 11.15 12.50 13.40 9.60 1393.00
21 Tue Sep 12.10 15.80 15.80 9.20 2946.00
20 Mon Sep 15.50 14.75 17.00 11.90 2611.00

Bharti Airtel (BHARTIARTL) 715 strike 715 CE charts 715 PE charts

Call of strike 715 is 24.4 in-of-the-money, but PE of strike 715 is 24.4 out-the-money.

CE of strike 715 has 24.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 27.70 21.00 36.00 20.55 108.00
23 Thu Sep 19.60 24.60 29.15 18.75 107.00
22 Wed Sep 20.50 22.55 25.50 20.10 51.00
21 Tue Sep 22.70 20.75 31.00 20.50 123.00
20 Mon Sep 21.00 20.30 27.30 18.65 191.00

PE of strike 715 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 4.35 9.00 10.50 2.80 1101.00
23 Thu Sep 10.35 7.30 11.65 4.85 430.00
22 Wed Sep 8.75 9.60 10.70 7.60 425.00
21 Tue Sep 9.60 10.35 11.60 7.45 507.00
20 Mon Sep 12.70 12.10 13.85 9.70 377.00

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

Call of strike 710 is 29.4 in-of-the-money, but PE of strike 710 is 29.4 out-the-money.

CE of strike 710 has 29.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 32.40 23.80 41.75 22.95 706.00
23 Thu Sep 23.35 25.70 33.20 21.55 638.00
22 Wed Sep 23.25 25.45 28.95 23.00 274.00
21 Tue Sep 25.35 23.70 34.65 23.45 423.00
20 Mon Sep 23.05 24.45 30.50 20.55 336.00

PE of strike 710 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 3.20 7.15 7.15 2.10 3353.00
23 Thu Sep 8.15 4.70 9.45 3.55 1615.00
22 Wed Sep 6.60 7.55 8.55 5.65 1040.00
21 Tue Sep 7.50 11.55 11.55 5.75 1915.00
20 Mon Sep 10.20 9.75 11.55 7.60 1636.00

Bharti Airtel (BHARTIARTL) 705 strike 705 CE charts 705 PE charts

Call of strike 705 is 34.4 in-of-the-money, but PE of strike 705 is 34.4 out-the-money.

CE of strike 705 has 34.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 33.45 27.00 46.00 27.00 35.00
23 Thu Sep 26.00 29.75 34.70 26.00 11.00
22 Wed Sep 30.25 29.85 30.25 29.85 2.00
21 Tue Sep 26.85 29.15 37.90 26.85 32.00
20 Mon Sep 26.95 26.90 33.00 25.90 30.00

PE of strike 705 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 2.25 4.35 4.75 1.50 838.00
23 Thu Sep 6.10 3.55 7.25 2.65 571.00
22 Wed Sep 4.90 5.90 6.50 4.30 220.00
21 Tue Sep 5.80 8.20 8.20 4.50 482.00
20 Mon Sep 8.05 7.50 8.75 6.00 346.00

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

Call of strike 700 is 39.4 in-of-the-money, but PE of strike 700 is 39.4 out-the-money.

CE of strike 700 has 39.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 39.40 30.50 50.25 29.80 2504.00
23 Thu Sep 29.10 34.10 41.50 27.25 1390.00
22 Wed Sep 29.90 32.20 36.20 29.30 700.00
21 Tue Sep 32.05 20.00 42.00 20.00 1641.00
20 Mon Sep 28.90 30.50 37.00 25.90 872.00

PE of strike 700 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 1.40 3.10 4.25 1.00 7380.00
23 Thu Sep 4.85 2.70 5.75 1.80 4081.00
22 Wed Sep 3.40 4.05 4.85 2.95 2085.00
21 Tue Sep 4.20 7.10 7.10 3.40 3850.00
20 Mon Sep 6.15 5.70 6.90 4.55 2936.00

Bharti Airtel (BHARTIARTL) 695 strike 695 CE charts 695 PE charts

Call of strike 695 is 44.4 in-of-the-money, but PE of strike 695 is 44.4 out-the-money.

CE of strike 695 has 44.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 45.20 41.15 54.00 41.15 29.00
23 Thu Sep 33.70 38.90 40.80 33.70 9.00
22 Wed Sep 34.00 35.00 35.00 34.00 3.00
21 Tue Sep 42.70 44.55 45.95 42.70 3.00
20 Mon Sep 34.50 34.60 39.00 34.50 9.00

PE of strike 695 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 1.00 2.70 2.70 0.70 593.00
23 Thu Sep 3.70 1.90 4.40 1.40 645.00
22 Wed Sep 2.65 3.30 3.60 2.10 389.00
21 Tue Sep 3.15 4.85 4.85 2.65 395.00
20 Mon Sep 4.85 4.80 5.45 3.65 379.00

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

Call of strike 690 is 49.4 in-of-the-money, but PE of strike 690 is 49.4 out-the-money.

CE of strike 690 has 49.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 48.70 39.50 59.70 39.50 148.00
23 Thu Sep 37.20 40.05 51.25 34.75 80.00
22 Wed Sep 38.25 40.55 43.85 37.75 61.00
21 Tue Sep 39.95 39.00 50.55 37.65 88.00
20 Mon Sep 35.90 38.70 44.50 33.50 63.00

PE of strike 690 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.70 1.60 2.15 0.55 2421.00
23 Thu Sep 2.95 1.50 3.45 1.15 931.00
22 Wed Sep 1.90 2.45 2.75 1.50 951.00
21 Tue Sep 2.45 4.00 4.85 2.10 1235.00
20 Mon Sep 3.95 4.00 4.65 2.90 1226.00

Bharti Airtel (BHARTIARTL) 685 strike 685 CE charts 685 PE charts

Call of strike 685 is 54.4 in-of-the-money, but PE of strike 685 is 54.4 out-the-money.

CE of strike 685 has 54.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 52.00 57.50 61.00 52.00 13.00
23 Thu Sep 54.50 54.50 54.50 54.50 1.00
22 Wed Sep 45.05 48.85 48.85 45.05 4.00
21 Tue Sep 46.85 46.90 55.20 46.85 8.00
20 Mon Sep 46.95 44.60 47.50 44.60 6.00

PE of strike 685 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.55 1.75 1.75 0.40 594.00
23 Thu Sep 2.20 1.15 2.60 0.95 410.00
22 Wed Sep 1.45 1.90 1.95 1.10 297.00
21 Tue Sep 1.75 3.05 3.05 1.55 446.00
20 Mon Sep 3.00 3.00 3.45 2.35 353.00

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

Call of strike 680 is 59.4 in-of-the-money, but PE of strike 680 is 59.4 out-the-money.

CE of strike 680 has 59.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 59.10 47.80 68.90 47.80 543.00
23 Thu Sep 45.20 52.45 60.00 43.80 246.00
22 Wed Sep 47.70 49.80 53.05 47.70 39.00
21 Tue Sep 48.35 48.95 59.00 45.85 299.00
20 Mon Sep 44.30 46.85 53.55 41.45 303.00

PE of strike 680 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.35 1.15 1.50 0.25 3032.00
23 Thu Sep 1.70 0.90 2.10 0.75 1756.00
22 Wed Sep 1.05 1.45 1.55 0.85 1374.00
21 Tue Sep 1.35 2.45 2.45 1.20 2251.00
20 Mon Sep 2.35 2.60 2.80 1.90 1740.00

Bharti Airtel (BHARTIARTL) 675 strike 675 CE charts 675 PE charts

Call of strike 675 is 64.4 in-of-the-money, but PE of strike 675 is 64.4 out-the-money.

CE of strike 675 has 64.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 61.85 53.20 72.00 53.20 17.00
23 Thu Sep 58.45 57.15 58.45 57.15 2.00
22 Wed Sep 54.00 55.20 55.20 54.00 3.00
21 Tue Sep 57.00 53.00 60.00 53.00 5.00
20 Mon Sep 50.20 51.35 58.00 49.30 11.00

PE of strike 675 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.30 1.30 1.30 0.20 473.00
23 Thu Sep 1.30 0.60 1.60 0.60 668.00
22 Wed Sep 0.85 1.30 1.30 0.70 254.00
21 Tue Sep 1.00 2.30 2.30 0.90 640.00
20 Mon Sep 1.75 2.30 2.30 1.45 427.00

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

Call of strike 670 is 69.4 in-of-the-money, but PE of strike 670 is 69.4 out-the-money.

CE of strike 670 has 69.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 68.55 57.80 76.85 57.50 73.00
23 Thu Sep 55.05 56.75 66.80 54.20 28.00
22 Wed Sep 56.75 62.25 62.70 56.55 22.00
21 Tue Sep 58.25 56.50 64.75 56.50 15.00
20 Mon Sep 53.20 57.10 63.65 50.75 96.00

PE of strike 670 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.25 0.85 0.90 0.20 1148.00
23 Thu Sep 1.15 0.65 1.30 0.50 773.00
22 Wed Sep 0.80 1.10 1.10 0.65 477.00
21 Tue Sep 0.95 1.90 1.90 0.85 829.00
20 Mon Sep 1.45 1.50 1.80 1.20 667.00

Bharti Airtel (BHARTIARTL) 665 strike 665 CE charts 665 PE charts

Call of strike 665 is 74.4 in-of-the-money, but PE of strike 665 is 74.4 out-the-money.

CE of strike 665 has 74.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 75.65 61.50 83.00 61.50 15.00
23 Thu Sep 61.50 69.00 69.00 61.50 4.00
22 Wed Sep 63.30 63.15 63.30 63.15 4.00
21 Tue Sep 63.00 65.15 65.15 63.00 9.00
20 Mon Sep 63.90 62.40 65.55 62.40 4.00

PE of strike 665 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.30 0.55 0.65 0.25 149.00
23 Thu Sep 0.85 0.55 1.05 0.45 141.00
22 Wed Sep 0.70 0.70 0.80 0.60 41.00
21 Tue Sep 0.90 1.05 1.10 0.70 135.00
20 Mon Sep 1.20 1.35 1.40 1.00 85.00

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

Call of strike 660 is 79.4 in-of-the-money, but PE of strike 660 is 79.4 out-the-money.

CE of strike 660 has 79.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 78.85 68.95 86.95 68.95 59.00
23 Thu Sep 64.20 68.00 78.50 63.50 27.00
22 Wed Sep 67.95 72.00 72.00 67.95 16.00
21 Tue Sep 68.95 65.35 76.60 64.70 18.00
20 Mon Sep 63.60 65.80 73.60 60.00 41.00

PE of strike 660 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.20 0.60 0.60 0.15 905.00
23 Thu Sep 0.70 0.50 0.80 0.35 742.00
22 Wed Sep 0.65 0.80 0.80 0.60 243.00
21 Tue Sep 0.80 1.00 1.10 0.75 430.00
20 Mon Sep 1.15 1.25 1.35 0.85 707.00

Bharti Airtel (BHARTIARTL) 655 strike 655 CE charts 655 PE charts

Call of strike 655 is 84.4 in-of-the-money, but PE of strike 655 is 84.4 out-the-money.

CE of strike 655 has 84.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 88.15 87.40 93.30 87.40 4.00
23 Thu Sep 77.60 0.00 0.00 0.00 0.00
22 Wed Sep 77.60 77.60 77.60 77.60 1.00
21 Tue Sep 73.60 0.00 0.00 0.00 0.00
20 Mon Sep 73.60 73.65 73.65 73.60 2.00

PE of strike 655 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.15 0.50 0.50 0.10 39.00
23 Thu Sep 0.60 0.45 0.70 0.40 16.00
22 Wed Sep 0.55 0.50 0.65 0.50 8.00
21 Tue Sep 0.95 1.00 1.00 0.95 3.00
20 Mon Sep 1.10 1.30 1.35 0.85 79.00

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

Call of strike 650 is 89.4 in-of-the-money, but PE of strike 650 is 89.4 out-the-money.

CE of strike 650 has 89.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 89.10 77.60 99.00 76.15 84.00
23 Thu Sep 75.10 77.85 89.30 73.50 36.00
22 Wed Sep 76.85 78.30 81.35 76.35 23.00
21 Tue Sep 78.60 76.75 88.00 73.10 65.00
20 Mon Sep 74.50 73.35 82.25 73.35 71.00

PE of strike 650 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.25 0.55 0.75 0.20 661.00
23 Thu Sep 0.60 0.60 0.75 0.40 726.00
22 Wed Sep 0.65 0.80 0.80 0.60 436.00
21 Tue Sep 0.80 1.05 1.05 0.75 577.00
20 Mon Sep 1.10 1.05 1.20 0.80 753.00

Bharti Airtel (BHARTIARTL) 645 strike 645 CE charts 645 PE charts

Call of strike 645 is 94.4 in-of-the-money, but PE of strike 645 is 94.4 out-the-money.

CE of strike 645 has 94.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 89.90 89.90 89.90 89.90 1.00
23 Thu Sep 85.15 0.00 0.00 0.00 0.00
22 Wed Sep 85.15 0.00 0.00 0.00 0.00
21 Tue Sep 85.15 82.00 85.15 82.00 2.00
20 Mon Sep 79.80 85.00 85.00 79.80 2.00

PE of strike 645 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.20 0.40 0.45 0.15 23.00
23 Thu Sep 0.60 0.50 0.60 0.40 27.00
22 Wed Sep 0.60 0.60 0.65 0.55 17.00
21 Tue Sep 0.80 0.70 0.95 0.70 41.00
20 Mon Sep 1.05 1.05 1.10 0.80 25.00

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

Call of strike 640 is 99.4 in-of-the-money, but PE of strike 640 is 99.4 out-the-money.

CE of strike 640 has 99.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 98.55 90.70 107.20 90.70 19.00
23 Thu Sep 84.95 95.00 95.00 82.60 10.00
22 Wed Sep 86.05 90.70 90.70 85.90 19.00
21 Tue Sep 88.70 85.00 99.50 85.00 20.00
20 Mon Sep 84.15 85.90 90.00 80.60 20.00

PE of strike 640 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.20 0.35 0.40 0.15 191.00
23 Thu Sep 0.50 0.50 0.55 0.35 224.00
22 Wed Sep 0.60 0.75 0.75 0.55 130.00
21 Tue Sep 0.75 1.00 1.00 0.70 221.00
20 Mon Sep 1.00 1.05 1.10 0.75 307.00

Bharti Airtel (BHARTIARTL) 635 strike 635 CE charts 635 PE charts

Call of strike 635 is 104.4 in-of-the-money, but PE of strike 635 is 104.4 out-the-money.

CE of strike 635 has 104.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 102.00 106.15 106.15 100.80 3.00
23 Thu Sep 93.05 93.05 93.05 93.05 1.00
22 Wed Sep 92.50 92.50 92.50 92.50 1.00
21 Tue Sep 92.65 0.00 0.00 0.00 0.00
20 Mon Sep 92.65 92.65 92.65 92.65 1.00

PE of strike 635 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.15 0.45 0.45 0.15 22.00
23 Thu Sep 0.40 0.40 0.45 0.35 17.00
22 Wed Sep 0.60 0.65 0.65 0.55 13.00
21 Tue Sep 0.70 0.85 0.85 0.70 24.00
20 Mon Sep 0.90 0.70 0.90 0.70 2.00

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

Call of strike 630 is 109.4 in-of-the-money, but PE of strike 630 is 109.4 out-the-money.

CE of strike 630 has 109.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 109.40 99.00 119.15 99.00 28.00
23 Thu Sep 94.65 98.00 98.10 94.00 22.00
22 Wed Sep 98.00 95.00 101.35 95.00 8.00
21 Tue Sep 97.50 96.25 105.00 96.25 9.00
20 Mon Sep 93.50 96.45 101.00 93.50 10.00

PE of strike 630 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.25 0.50 0.50 0.20 149.00
23 Thu Sep 0.50 0.45 0.60 0.35 176.00
22 Wed Sep 0.60 0.70 0.70 0.50 115.00
21 Tue Sep 0.70 0.85 0.90 0.65 102.00
20 Mon Sep 0.95 0.90 1.00 0.70 267.00

Bharti Airtel (BHARTIARTL) 625 strike 625 CE charts 625 PE charts

Call of strike 625 is 114.4 in-of-the-money, but PE of strike 625 is 114.4 out-the-money.

CE of strike 625 has 114.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 118.50 118.55 118.55 118.50 5.00
23 Thu Sep 100.90 100.90 100.90 100.90 1.00
22 Wed Sep 106.00 0.00 0.00 0.00 0.00
21 Tue Sep 106.00 106.00 106.00 106.00 1.00
20 Mon Sep 103.05 106.00 106.00 102.90 3.00

PE of strike 625 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.15 0.30 0.30 0.15 97.00
23 Thu Sep 0.45 0.50 0.50 0.35 63.00
22 Wed Sep 0.55 0.60 0.60 0.55 6.00
21 Tue Sep 0.70 0.70 0.75 0.70 58.00
20 Mon Sep 0.90 0.75 0.95 0.70 42.00

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

Call of strike 620 is 119.4 in-of-the-money, but PE of strike 620 is 119.4 out-the-money.

CE of strike 620 has 119.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 115.75 109.60 128.25 109.60 24.00
23 Thu Sep 104.55 107.00 117.00 103.00 13.00
22 Wed Sep 108.95 111.00 111.00 107.95 16.00
21 Tue Sep 107.80 108.90 118.15 106.35 21.00
20 Mon Sep 108.55 104.10 109.00 104.10 18.00

PE of strike 620 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.25 0.30 0.40 0.20 188.00
23 Thu Sep 0.45 0.45 0.50 0.35 170.00
22 Wed Sep 0.50 0.55 0.65 0.45 98.00
21 Tue Sep 0.70 0.75 0.85 0.65 171.00
20 Mon Sep 0.90 0.70 0.95 0.60 669.00

Bharti Airtel (BHARTIARTL) 615 strike 615 CE charts 615 PE charts

Call of strike 615 is 124.4 in-of-the-money, but PE of strike 615 is 124.4 out-the-money.

CE of strike 615 has 124.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 128.50 139.00 139.00 128.50 5.00
23 Thu Sep 114.55 0.00 0.00 0.00 0.00
22 Wed Sep 114.55 114.55 114.55 114.55 4.00
21 Tue Sep 114.30 115.00 115.00 109.60 5.00
20 Mon Sep 110.00 110.00 110.00 110.00 2.00

PE of strike 615 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.15 0.35 0.40 0.15 10.00
23 Thu Sep 0.35 0.50 0.50 0.35 14.00
22 Wed Sep 0.50 0.50 0.55 0.50 11.00
21 Tue Sep 0.60 0.80 0.80 0.60 46.00
20 Mon Sep 0.80 0.65 0.85 0.55 26.00

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

Call of strike 610 is 129.4 in-of-the-money, but PE of strike 610 is 129.4 out-the-money.

CE of strike 610 has 129.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 128.80 137.00 137.00 122.60 7.00
23 Thu Sep 116.50 116.25 116.50 116.25 2.00
22 Wed Sep 118.35 120.00 120.60 118.20 23.00
21 Tue Sep 117.90 114.40 119.85 114.40 3.00
20 Mon Sep 111.60 118.85 118.85 111.60 6.00

PE of strike 610 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.20 0.30 0.30 0.15 20.00
23 Thu Sep 0.35 0.35 0.45 0.30 27.00
22 Wed Sep 0.45 0.50 0.70 0.40 70.00
21 Tue Sep 0.60 0.80 0.80 0.55 54.00
20 Mon Sep 0.80 0.70 0.85 0.60 119.00

Bharti Airtel (BHARTIARTL) 605 strike 605 CE charts 605 PE charts

Call of strike 605 is 134.4 in-of-the-money, but PE of strike 605 is 134.4 out-the-money.

CE of strike 605 has 134.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 128.35 136.85 139.50 128.35 3.00
23 Thu Sep 122.70 122.70 122.70 122.70 2.00
22 Wed Sep 125.25 125.25 125.25 125.25 1.00
21 Tue Sep 125.40 122.85 125.40 122.85 2.00
20 Mon Sep 124.35 124.35 124.35 124.35 2.00

PE of strike 605 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.15 0.15 0.25 0.10 8.00
23 Thu Sep 0.40 0.30 0.40 0.30 4.00
22 Wed Sep 0.45 0.50 0.50 0.45 5.00
21 Tue Sep 0.60 0.95 0.95 0.60 22.00
20 Mon Sep 0.75 0.65 0.85 0.60 33.00

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

Call of strike 600 is 139.4 in-of-the-money, but PE of strike 600 is 139.4 out-the-money.

CE of strike 600 has 139.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 138.20 126.70 147.60 126.70 103.00
23 Thu Sep 124.90 128.00 135.40 123.70 29.00
22 Wed Sep 127.50 127.50 128.75 127.15 6.00
21 Tue Sep 127.05 126.15 137.00 126.15 16.00
20 Mon Sep 124.05 126.45 130.65 124.00 25.00

PE of strike 600 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.25 0.25 0.40 0.15 300.00
23 Thu Sep 0.25 0.30 0.40 0.20 271.00
22 Wed Sep 0.45 0.50 0.55 0.40 162.00
21 Tue Sep 0.55 0.60 0.70 0.50 560.00
20 Mon Sep 0.70 0.60 0.75 0.55 374.00

Bharti Airtel (BHARTIARTL) 595 strike 595 CE charts 595 PE charts

Call of strike 595 is 144.4 in-of-the-money, but PE of strike 595 is 144.4 out-the-money.

CE of strike 595 has 144.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 148.10 148.10 148.10 148.10 2.00
23 Thu Sep 132.35 0.00 0.00 0.00 0.00
22 Wed Sep 132.35 0.00 0.00 0.00 0.00
21 Tue Sep 132.35 0.00 0.00 0.00 0.00
20 Mon Sep 132.35 132.95 132.95 132.35 2.00

PE of strike 595 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.25 0.15 0.40 0.15 11.00
23 Thu Sep 0.25 0.15 0.25 0.15 2.00
22 Wed Sep 0.50 0.50 0.50 0.50 1.00
21 Tue Sep 0.50 0.55 0.65 0.50 6.00
20 Mon Sep 0.65 0.65 0.65 0.65 2.00

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

Call of strike 590 is 149.4 in-of-the-money, but PE of strike 590 is 149.4 out-the-money.

CE of strike 590 has 149.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 147.00 153.00 157.95 147.00 5.00
23 Thu Sep 146.30 146.30 146.30 146.30 1.00
22 Wed Sep 138.20 140.30 140.40 138.20 4.00
21 Tue Sep 137.25 147.00 147.00 137.25 4.00
20 Mon Sep 138.00 141.70 141.70 137.90 5.00

PE of strike 590 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.20 0.25 0.30 0.15 39.00
23 Thu Sep 0.25 0.25 0.30 0.20 37.00
22 Wed Sep 0.35 0.40 0.45 0.30 39.00
21 Tue Sep 0.45 0.65 0.65 0.35 37.00
20 Mon Sep 0.65 0.50 0.65 0.50 47.00

Bharti Airtel (BHARTIARTL) 585 strike 585 CE charts 585 PE charts

Call of strike 585 is 154.4 in-of-the-money, but PE of strike 585 is 154.4 out-the-money.

CE of strike 585 has 154.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 92.40 0.00 0.00 0.00 0.00
23 Thu Sep 92.40 0.00 0.00 0.00 0.00
22 Wed Sep 92.40 0.00 0.00 0.00 0.00
21 Tue Sep 92.40 0.00 0.00 0.00 0.00
20 Mon Sep 92.40 0.00 0.00 0.00 0.00

PE of strike 585 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.20 0.25 0.30 0.20 4.00
23 Thu Sep 0.20 0.20 0.25 0.15 7.00
22 Wed Sep 0.40 0.00 0.00 0.00 0.00
21 Tue Sep 0.40 0.45 0.45 0.40 2.00
20 Mon Sep 0.65 0.55 0.70 0.55 5.00

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

Call of strike 580 is 159.4 in-of-the-money, but PE of strike 580 is 159.4 out-the-money.

CE of strike 580 has 159.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 157.10 163.00 163.05 157.10 40.00
23 Thu Sep 151.00 151.00 151.00 151.00 1.00
22 Wed Sep 149.35 0.00 0.00 0.00 0.00
21 Tue Sep 149.35 149.35 149.35 149.35 1.00
20 Mon Sep 149.00 144.75 149.00 144.75 2.00

PE of strike 580 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.15 0.25 0.40 0.15 185.00
23 Thu Sep 0.25 0.40 0.40 0.25 27.00
22 Wed Sep 0.40 0.40 0.45 0.30 16.00
21 Tue Sep 0.45 0.50 0.65 0.45 29.00
20 Mon Sep 0.60 0.40 0.65 0.40 56.00

Bharti Airtel (BHARTIARTL) 575 strike 575 CE charts 575 PE charts

Call of strike 575 is 164.4 in-of-the-money, but PE of strike 575 is 164.4 out-the-money.

CE of strike 575 has 164.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 21.30 0.00 0.00 0.00 0.00
23 Thu Sep 21.30 0.00 0.00 0.00 0.00
22 Wed Sep 21.30 0.00 0.00 0.00 0.00
21 Tue Sep 21.30 0.00 0.00 0.00 0.00
20 Mon Sep 21.30 0.00 0.00 0.00 0.00

PE of strike 575 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.20 0.20 0.20 0.20 1.00
23 Thu Sep 0.20 0.20 0.20 0.20 1.00
22 Wed Sep 0.45 0.50 0.50 0.45 4.00
21 Tue Sep 0.45 0.55 0.55 0.30 6.00
20 Mon Sep 0.55 0.55 0.55 0.55 4.00

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

Call of strike 570 is 169.4 in-of-the-money, but PE of strike 570 is 169.4 out-the-money.

CE of strike 570 has 169.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 171.20 171.20 171.20 171.20 1.00
23 Thu Sep 158.45 0.00 0.00 0.00 0.00
22 Wed Sep 158.45 0.00 0.00 0.00 0.00
21 Tue Sep 158.45 161.05 161.05 158.45 2.00
20 Mon Sep 159.00 160.00 160.00 159.00 4.00

PE of strike 570 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.15 0.20 0.25 0.15 11.00
23 Thu Sep 0.30 0.30 0.35 0.25 55.00
22 Wed Sep 0.25 0.30 0.35 0.25 16.00
21 Tue Sep 0.40 0.45 0.45 0.35 16.00
20 Mon Sep 0.45 0.50 0.50 0.35 21.00

Bharti Airtel (BHARTIARTL) 565 strike 565 CE charts 565 PE charts

Call of strike 565 is 174.4 in-of-the-money, but PE of strike 565 is 174.4 out-the-money.

CE of strike 565 has 174.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 32.05 0.00 0.00 0.00 0.00
23 Thu Sep 32.05 0.00 0.00 0.00 0.00
22 Wed Sep 32.05 0.00 0.00 0.00 0.00
21 Tue Sep 32.05 0.00 0.00 0.00 0.00
20 Mon Sep 32.05 0.00 0.00 0.00 0.00

PE of strike 565 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.05 0.15 0.15 0.05 4.00
23 Thu Sep 0.30 0.00 0.00 0.00 0.00
22 Wed Sep 0.30 0.00 0.00 0.00 0.00
21 Tue Sep 0.30 0.25 0.40 0.25 3.00
20 Mon Sep 0.30 0.00 0.00 0.00 0.00

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

Call of strike 560 is 179.4 in-of-the-money, but PE of strike 560 is 179.4 out-the-money.

CE of strike 560 has 179.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 180.60 181.75 181.75 180.60 2.00
23 Thu Sep 169.00 0.00 0.00 0.00 0.00
22 Wed Sep 169.00 0.00 0.00 0.00 0.00
21 Tue Sep 169.00 0.00 0.00 0.00 0.00
20 Mon Sep 169.00 169.00 169.00 169.00 1.00

PE of strike 560 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.15 0.20 0.25 0.10 16.00
23 Thu Sep 0.25 0.25 0.25 0.20 14.00
22 Wed Sep 0.30 0.35 0.35 0.30 2.00
21 Tue Sep 0.30 0.30 0.35 0.30 19.00
20 Mon Sep 0.30 0.30 0.40 0.30 8.00

Bharti Airtel (BHARTIARTL) 555 strike 555 CE charts 555 PE charts

Call of strike 555 is 184.4 in-of-the-money, but PE of strike 555 is 184.4 out-the-money.

CE of strike 555 has 184.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 35.75 0.00 0.00 0.00 0.00
23 Thu Sep 35.75 0.00 0.00 0.00 0.00
22 Wed Sep 35.75 0.00 0.00 0.00 0.00
21 Tue Sep 35.75 0.00 0.00 0.00 0.00
20 Mon Sep 35.75 0.00 0.00 0.00 0.00

PE of strike 555 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 56.40 0.00 0.00 0.00 0.00
23 Thu Sep 56.40 0.00 0.00 0.00 0.00
22 Wed Sep 56.40 0.00 0.00 0.00 0.00
21 Tue Sep 56.40 0.00 0.00 0.00 0.00
20 Mon Sep 56.40 0.00 0.00 0.00 0.00

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

Call of strike 550 is 189.4 in-of-the-money, but PE of strike 550 is 189.4 out-the-money.

CE of strike 550 has 189.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 195.00 195.00 195.00 195.00 1.00
23 Thu Sep 179.00 0.00 0.00 0.00 0.00
22 Wed Sep 179.00 0.00 0.00 0.00 0.00
21 Tue Sep 179.00 178.00 186.30 178.00 4.00
20 Mon Sep 184.00 0.00 0.00 0.00 0.00

PE of strike 550 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.10 0.10 0.15 0.10 24.00
23 Thu Sep 0.10 0.25 0.25 0.10 63.00
22 Wed Sep 0.30 0.25 0.30 0.25 17.00
21 Tue Sep 0.35 0.30 0.40 0.30 23.00
20 Mon Sep 0.35 0.30 0.40 0.30 27.00

Bharti Airtel (BHARTIARTL) 545 strike 545 CE charts 545 PE charts

Call of strike 545 is 194.4 in-of-the-money, but PE of strike 545 is 194.4 out-the-money.

CE of strike 545 has 194.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 39.75 0.00 0.00 0.00 0.00
23 Thu Sep 39.75 0.00 0.00 0.00 0.00
22 Wed Sep 39.75 0.00 0.00 0.00 0.00
21 Tue Sep 39.75 0.00 0.00 0.00 0.00
20 Mon Sep 39.75 0.00 0.00 0.00 0.00

PE of strike 545 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 50.50 0.00 0.00 0.00 0.00
23 Thu Sep 50.50 0.00 0.00 0.00 0.00
22 Wed Sep 50.50 0.00 0.00 0.00 0.00
21 Tue Sep 50.50 0.00 0.00 0.00 0.00
20 Mon Sep 50.50 0.00 0.00 0.00 0.00

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

Call of strike 540 is 199.4 in-of-the-money, but PE of strike 540 is 199.4 out-the-money.

CE of strike 540 has 199.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 147.90 0.00 0.00 0.00 0.00
23 Thu Sep 147.90 0.00 0.00 0.00 0.00
22 Wed Sep 147.90 0.00 0.00 0.00 0.00
21 Tue Sep 147.90 0.00 0.00 0.00 0.00
20 Mon Sep 147.90 0.00 0.00 0.00 0.00

PE of strike 540 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.10 0.15 0.15 0.10 5.00
23 Thu Sep 0.20 0.15 0.20 0.15 7.00
22 Wed Sep 0.20 0.25 0.25 0.20 4.00
21 Tue Sep 0.30 0.35 0.45 0.30 7.00
20 Mon Sep 0.25 0.25 0.45 0.25 17.00

Bharti Airtel (BHARTIARTL) 535 strike 535 CE charts 535 PE charts

Call of strike 535 is 204.4 in-of-the-money, but PE of strike 535 is 204.4 out-the-money.

CE of strike 535 has 204.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 44.05 0.00 0.00 0.00 0.00
23 Thu Sep 44.05 0.00 0.00 0.00 0.00
22 Wed Sep 44.05 0.00 0.00 0.00 0.00
21 Tue Sep 44.05 0.00 0.00 0.00 0.00
20 Mon Sep 44.05 0.00 0.00 0.00 0.00

PE of strike 535 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.15 0.00 0.00 0.00 0.00
23 Thu Sep 0.15 0.15 0.15 0.15 1.00
22 Wed Sep 0.15 0.00 0.00 0.00 0.00
21 Tue Sep 0.15 0.00 0.00 0.00 0.00
20 Mon Sep 0.15 0.00 0.00 0.00 0.00

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

Call of strike 530 is 209.4 in-of-the-money, but PE of strike 530 is 209.4 out-the-money.

CE of strike 530 has 209.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 79.20 0.00 0.00 0.00 0.00
23 Thu Sep 79.20 0.00 0.00 0.00 0.00
22 Wed Sep 79.20 0.00 0.00 0.00 0.00
21 Tue Sep 79.20 0.00 0.00 0.00 0.00
20 Mon Sep 79.20 0.00 0.00 0.00 0.00

PE of strike 530 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.10 0.05 0.10 0.05 7.00
23 Thu Sep 0.20 0.00 0.00 0.00 0.00
22 Wed Sep 0.20 0.25 0.25 0.20 8.00
21 Tue Sep 0.25 0.25 0.25 0.25 20.00
20 Mon Sep 0.25 0.15 0.25 0.15 12.00

Bharti Airtel (BHARTIARTL) 525 strike 525 CE charts 525 PE charts

Call of strike 525 is 214.4 in-of-the-money, but PE of strike 525 is 214.4 out-the-money.

CE of strike 525 has 214.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 48.75 0.00 0.00 0.00 0.00
23 Thu Sep 48.75 0.00 0.00 0.00 0.00
22 Wed Sep 48.75 0.00 0.00 0.00 0.00
21 Tue Sep 48.75 0.00 0.00 0.00 0.00
20 Mon Sep 48.75 0.00 0.00 0.00 0.00

PE of strike 525 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 39.70 0.00 0.00 0.00 0.00
23 Thu Sep 39.70 0.00 0.00 0.00 0.00
22 Wed Sep 39.70 0.00 0.00 0.00 0.00
21 Tue Sep 39.70 0.00 0.00 0.00 0.00
20 Mon Sep 39.70 0.00 0.00 0.00 0.00

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

Call of strike 520 is 219.4 in-of-the-money, but PE of strike 520 is 219.4 out-the-money.

CE of strike 520 has 219.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 127.50 0.00 0.00 0.00 0.00
23 Thu Sep 127.50 0.00 0.00 0.00 0.00
22 Wed Sep 127.50 0.00 0.00 0.00 0.00
21 Tue Sep 127.50 0.00 0.00 0.00 0.00
20 Mon Sep 127.50 0.00 0.00 0.00 0.00

PE of strike 520 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.15 0.20 0.20 0.15 4.00
23 Thu Sep 0.20 0.30 0.30 0.20 40.00
22 Wed Sep 0.35 0.30 0.35 0.30 20.00
21 Tue Sep 0.35 0.30 0.35 0.25 33.00
20 Mon Sep 0.25 0.25 0.30 0.20 11.00

Bharti Airtel (BHARTIARTL) 515 strike 515 CE charts 515 PE charts

Call of strike 515 is 224.4 in-of-the-money, but PE of strike 515 is 224.4 out-the-money.

CE of strike 515 has 224.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 53.80 0.00 0.00 0.00 0.00
23 Thu Sep 53.80 0.00 0.00 0.00 0.00
22 Wed Sep 53.80 0.00 0.00 0.00 0.00
21 Tue Sep 53.80 0.00 0.00 0.00 0.00
20 Mon Sep 53.80 0.00 0.00 0.00 0.00

PE of strike 515 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 34.85 0.00 0.00 0.00 0.00
23 Thu Sep 34.85 0.00 0.00 0.00 0.00
22 Wed Sep 34.85 0.00 0.00 0.00 0.00
21 Tue Sep 34.85 0.00 0.00 0.00 0.00
20 Mon Sep 34.85 0.00 0.00 0.00 0.00

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

Call of strike 510 is 229.4 in-of-the-money, but PE of strike 510 is 229.4 out-the-money.

CE of strike 510 has 229.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 56.45 0.00 0.00 0.00 0.00
23 Thu Sep 56.45 0.00 0.00 0.00 0.00
22 Wed Sep 56.45 0.00 0.00 0.00 0.00
21 Tue Sep 56.45 0.00 0.00 0.00 0.00
20 Mon Sep 56.45 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
24 Fri Sep 0.05 0.05 0.05 0.05 3.00
23 Thu Sep 0.25 0.00 0.00 0.00 0.00
22 Wed Sep 0.25 0.25 0.25 0.25 1.00
21 Tue Sep 0.30 0.30 0.30 0.30 1.00
20 Mon Sep 0.30 0.00 0.00 0.00 0.00

Bharti Airtel (BHARTIARTL) 505 strike 505 CE charts 505 PE charts

Call of strike 505 is 234.4 in-of-the-money, but PE of strike 505 is 234.4 out-the-money.

CE of strike 505 has 234.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 59.20 0.00 0.00 0.00 0.00
23 Thu Sep 59.20 0.00 0.00 0.00 0.00
22 Wed Sep 59.20 0.00 0.00 0.00 0.00
21 Tue Sep 59.20 0.00 0.00 0.00 0.00
20 Mon Sep 59.20 0.00 0.00 0.00 0.00

PE of strike 505 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 30.35 0.00 0.00 0.00 0.00
23 Thu Sep 30.35 0.00 0.00 0.00 0.00
22 Wed Sep 30.35 0.00 0.00 0.00 0.00
21 Tue Sep 30.35 0.00 0.00 0.00 0.00
20 Mon Sep 30.35 0.00 0.00 0.00 0.00

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

Call of strike 500 is 239.4 in-of-the-money, but PE of strike 500 is 239.4 out-the-money.

CE of strike 500 has 239.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 245.00 245.00 245.00 245.00 2.00
23 Thu Sep 208.00 0.00 0.00 0.00 0.00
22 Wed Sep 208.00 0.00 0.00 0.00 0.00
21 Tue Sep 208.00 0.00 0.00 0.00 0.00
20 Mon Sep 208.00 0.00 0.00 0.00 0.00

PE of strike 500 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.15 0.10 0.20 0.10 12.00
23 Thu Sep 0.15 0.20 0.20 0.10 29.00
22 Wed Sep 0.20 0.20 0.20 0.20 2.00
21 Tue Sep 0.20 0.20 0.20 0.15 5.00
20 Mon Sep 0.15 0.45 0.55 0.10 40.00

Bharti Airtel (BHARTIARTL) 495 strike 495 CE charts 495 PE charts

Call of strike 495 is 244.4 in-of-the-money, but PE of strike 495 is 244.4 out-the-money.

CE of strike 495 has 244.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 64.95 0.00 0.00 0.00 0.00
23 Thu Sep 64.95 0.00 0.00 0.00 0.00
22 Wed Sep 64.95 0.00 0.00 0.00 0.00
21 Tue Sep 64.95 0.00 0.00 0.00 0.00
20 Mon Sep 64.95 0.00 0.00 0.00 0.00

PE of strike 495 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 26.20 0.00 0.00 0.00 0.00
23 Thu Sep 26.20 0.00 0.00 0.00 0.00
22 Wed Sep 26.20 0.00 0.00 0.00 0.00
21 Tue Sep 26.20 0.00 0.00 0.00 0.00
20 Mon Sep 26.20 0.00 0.00 0.00 0.00

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

Call of strike 490 is 249.4 in-of-the-money, but PE of strike 490 is 249.4 out-the-money.

CE of strike 490 has 249.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 67.95 0.00 0.00 0.00 0.00
23 Thu Sep 67.95 0.00 0.00 0.00 0.00
22 Wed Sep 67.95 0.00 0.00 0.00 0.00
21 Tue Sep 67.95 0.00 0.00 0.00 0.00
20 Mon Sep 67.95 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
24 Fri Sep 0.15 0.00 0.00 0.00 0.00
23 Thu Sep 0.15 0.15 0.15 0.15 2.00
22 Wed Sep 0.20 0.00 0.00 0.00 0.00
21 Tue Sep 0.20 0.00 0.00 0.00 0.00
20 Mon Sep 0.20 0.20 0.20 0.20 1.00

Bharti Airtel (BHARTIARTL) 485 strike 485 CE charts 485 PE charts

Call of strike 485 is 254.4 in-of-the-money, but PE of strike 485 is 254.4 out-the-money.

CE of strike 485 has 254.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 71.05 0.00 0.00 0.00 0.00
23 Thu Sep 71.05 0.00 0.00 0.00 0.00
22 Wed Sep 71.05 0.00 0.00 0.00 0.00
21 Tue Sep 71.05 0.00 0.00 0.00 0.00
20 Mon Sep 71.05 0.00 0.00 0.00 0.00

PE of strike 485 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 22.45 0.00 0.00 0.00 0.00
23 Thu Sep 22.45 0.00 0.00 0.00 0.00
22 Wed Sep 22.45 0.00 0.00 0.00 0.00
21 Tue Sep 22.45 0.00 0.00 0.00 0.00
20 Mon Sep 22.45 0.00 0.00 0.00 0.00

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

Call of strike 480 is 259.4 in-of-the-money, but PE of strike 480 is 259.4 out-the-money.

CE of strike 480 has 259.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 74.25 0.00 0.00 0.00 0.00
23 Thu Sep 74.25 0.00 0.00 0.00 0.00
22 Wed Sep 74.25 0.00 0.00 0.00 0.00
21 Tue Sep 74.25 0.00 0.00 0.00 0.00
20 Mon Sep 74.25 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
24 Fri Sep 0.05 0.00 0.00 0.00 0.00
23 Thu Sep 0.05 0.00 0.00 0.00 0.00
22 Wed Sep 0.05 0.00 0.00 0.00 0.00
21 Tue Sep 0.05 0.00 0.00 0.00 0.00
20 Mon Sep 0.05 0.00 0.00 0.00 0.00

Bharti Airtel (BHARTIARTL) 475 strike 475 CE charts 475 PE charts

Call of strike 475 is 264.4 in-of-the-money, but PE of strike 475 is 264.4 out-the-money.

CE of strike 475 has 264.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 77.55 0.00 0.00 0.00 0.00
23 Thu Sep 77.55 0.00 0.00 0.00 0.00
22 Wed Sep 77.55 0.00 0.00 0.00 0.00
21 Tue Sep 77.55 0.00 0.00 0.00 0.00
20 Mon Sep 77.55 0.00 0.00 0.00 0.00

PE of strike 475 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.10 0.00 0.00 0.00 0.00
23 Thu Sep 0.10 0.00 0.00 0.00 0.00
22 Wed Sep 0.10 0.00 0.00 0.00 0.00
21 Tue Sep 0.10 0.00 0.00 0.00 0.00
20 Mon Sep 0.10 0.00 0.00 0.00 0.00

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

Call of strike 470 is 269.4 in-of-the-money, but PE of strike 470 is 269.4 out-the-money.

CE of strike 470 has 269.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 80.95 0.00 0.00 0.00 0.00
23 Thu Sep 80.95 0.00 0.00 0.00 0.00
22 Wed Sep 80.95 0.00 0.00 0.00 0.00
21 Tue Sep 80.95 0.00 0.00 0.00 0.00
20 Mon Sep 80.95 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
24 Fri Sep 17.45 0.00 0.00 0.00 0.00
23 Thu Sep 17.45 0.00 0.00 0.00 0.00
22 Wed Sep 17.45 0.00 0.00 0.00 0.00
21 Tue Sep 17.45 0.00 0.00 0.00 0.00
20 Mon Sep 17.45 0.00 0.00 0.00 0.00

Bharti Airtel (BHARTIARTL) 465 strike 465 CE charts 465 PE charts

Call of strike 465 is 274.4 in-of-the-money, but PE of strike 465 is 274.4 out-the-money.

CE of strike 465 has 274.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 84.45 0.00 0.00 0.00 0.00
23 Thu Sep 84.45 0.00 0.00 0.00 0.00
22 Wed Sep 84.45 0.00 0.00 0.00 0.00
21 Tue Sep 84.45 0.00 0.00 0.00 0.00
20 Mon Sep 84.45 0.00 0.00 0.00 0.00

PE of strike 465 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 16.00 0.00 0.00 0.00 0.00
23 Thu Sep 16.00 0.00 0.00 0.00 0.00
22 Wed Sep 16.00 0.00 0.00 0.00 0.00
21 Tue Sep 16.00 0.00 0.00 0.00 0.00
20 Mon Sep 16.00 0.00 0.00 0.00 0.00

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

Call of strike 460 is 279.4 in-of-the-money, but PE of strike 460 is 279.4 out-the-money.

CE of strike 460 has 279.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 88.00 0.00 0.00 0.00 0.00
23 Thu Sep 88.00 0.00 0.00 0.00 0.00
22 Wed Sep 88.00 0.00 0.00 0.00 0.00
21 Tue Sep 88.00 0.00 0.00 0.00 0.00
20 Mon Sep 88.00 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
24 Fri Sep 14.60 0.00 0.00 0.00 0.00
23 Thu Sep 14.60 0.00 0.00 0.00 0.00
22 Wed Sep 14.60 0.00 0.00 0.00 0.00
21 Tue Sep 14.60 0.00 0.00 0.00 0.00
20 Mon Sep 14.60 0.00 0.00 0.00 0.00

Bharti Airtel (BHARTIARTL) 455 strike 455 CE charts 455 PE charts

Call of strike 455 is 284.4 in-of-the-money, but PE of strike 455 is 284.4 out-the-money.

CE of strike 455 has 284.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 91.65 0.00 0.00 0.00 0.00
23 Thu Sep 91.65 0.00 0.00 0.00 0.00
22 Wed Sep 91.65 0.00 0.00 0.00 0.00
21 Tue Sep 91.65 0.00 0.00 0.00 0.00
20 Mon Sep 91.65 0.00 0.00 0.00 0.00

PE of strike 455 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 13.30 0.00 0.00 0.00 0.00
23 Thu Sep 13.30 0.00 0.00 0.00 0.00
22 Wed Sep 13.30 0.00 0.00 0.00 0.00
21 Tue Sep 13.30 0.00 0.00 0.00 0.00
20 Mon Sep 13.30 0.00 0.00 0.00 0.00

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

Call of strike 450 is 289.4 in-of-the-money, but PE of strike 450 is 289.4 out-the-money.

CE of strike 450 has 289.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 95.35 0.00 0.00 0.00 0.00
23 Thu Sep 95.35 0.00 0.00 0.00 0.00
22 Wed Sep 95.35 0.00 0.00 0.00 0.00
21 Tue Sep 95.35 0.00 0.00 0.00 0.00
20 Mon Sep 95.35 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
24 Fri Sep 0.05 0.05 0.05 0.05 3.00
23 Thu Sep 0.05 0.00 0.00 0.00 0.00
22 Wed Sep 0.05 0.00 0.00 0.00 0.00
21 Tue Sep 0.05 0.00 0.00 0.00 0.00
20 Mon Sep 0.05 0.05 0.05 0.05 2.00

Bharti Airtel (BHARTIARTL) 445 strike 445 CE charts 445 PE charts

Call of strike 445 is 294.4 in-of-the-money, but PE of strike 445 is 294.4 out-the-money.

CE of strike 445 has 294.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 99.15 0.00 0.00 0.00 0.00
23 Thu Sep 99.15 0.00 0.00 0.00 0.00
22 Wed Sep 99.15 0.00 0.00 0.00 0.00
21 Tue Sep 99.15 0.00 0.00 0.00 0.00
20 Mon Sep 99.15 0.00 0.00 0.00 0.00

PE of strike 445 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 10.90 0.00 0.00 0.00 0.00
23 Thu Sep 10.90 0.00 0.00 0.00 0.00
22 Wed Sep 10.90 0.00 0.00 0.00 0.00
21 Tue Sep 10.90 0.00 0.00 0.00 0.00
20 Mon Sep 10.90 0.00 0.00 0.00 0.00

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

Call of strike 440 is 299.4 in-of-the-money, but PE of strike 440 is 299.4 out-the-money.

CE of strike 440 has 299.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 103.05 0.00 0.00 0.00 0.00
23 Thu Sep 103.05 0.00 0.00 0.00 0.00
22 Wed Sep 103.05 0.00 0.00 0.00 0.00
21 Tue Sep 103.05 0.00 0.00 0.00 0.00
20 Mon Sep 103.05 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
24 Fri Sep 9.85 0.00 0.00 0.00 0.00
23 Thu Sep 9.85 0.00 0.00 0.00 0.00
22 Wed Sep 9.85 0.00 0.00 0.00 0.00
21 Tue Sep 9.85 0.00 0.00 0.00 0.00
20 Mon Sep 9.85 0.00 0.00 0.00 0.00

Bharti Airtel (BHARTIARTL) 435 strike 435 CE charts 435 PE charts

Call of strike 435 is 304.4 in-of-the-money, but PE of strike 435 is 304.4 out-the-money.

CE of strike 435 has 304.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 107.00 0.00 0.00 0.00 0.00
23 Thu Sep 107.00 0.00 0.00 0.00 0.00
22 Wed Sep 107.00 0.00 0.00 0.00 0.00
21 Tue Sep 107.00 0.00 0.00 0.00 0.00
20 Mon Sep 107.00 0.00 0.00 0.00 0.00

PE of strike 435 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 8.85 0.00 0.00 0.00 0.00
23 Thu Sep 8.85 0.00 0.00 0.00 0.00
22 Wed Sep 8.85 0.00 0.00 0.00 0.00
21 Tue Sep 8.85 0.00 0.00 0.00 0.00
20 Mon Sep 8.85 0.00 0.00 0.00 0.00

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

Call of strike 430 is 309.4 in-of-the-money, but PE of strike 430 is 309.4 out-the-money.

CE of strike 430 has 309.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 111.00 0.00 0.00 0.00 0.00
23 Thu Sep 111.00 0.00 0.00 0.00 0.00
22 Wed Sep 111.00 0.00 0.00 0.00 0.00
21 Tue Sep 111.00 0.00 0.00 0.00 0.00
20 Mon Sep 111.00 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
24 Fri Sep 0.05 0.00 0.00 0.00 0.00
23 Thu Sep 0.05 0.00 0.00 0.00 0.00
22 Wed Sep 0.05 0.00 0.00 0.00 0.00
21 Tue Sep 0.05 0.00 0.00 0.00 0.00
20 Mon Sep 0.05 0.00 0.00 0.00 0.00

Bharti Airtel (BHARTIARTL) 425 strike 425 CE charts 425 PE charts

Call of strike 425 is 314.4 in-of-the-money, but PE of strike 425 is 314.4 out-the-money.

CE of strike 425 has 314.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 115.10 0.00 0.00 0.00 0.00
23 Thu Sep 115.10 0.00 0.00 0.00 0.00
22 Wed Sep 115.10 0.00 0.00 0.00 0.00
21 Tue Sep 115.10 0.00 0.00 0.00 0.00
20 Mon Sep 115.10 0.00 0.00 0.00 0.00

PE of strike 425 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 7.10 0.00 0.00 0.00 0.00
23 Thu Sep 7.10 0.00 0.00 0.00 0.00
22 Wed Sep 7.10 0.00 0.00 0.00 0.00
21 Tue Sep 7.10 0.00 0.00 0.00 0.00
20 Mon Sep 7.10 0.00 0.00 0.00 0.00

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

Call of strike 420 is 319.4 in-of-the-money, but PE of strike 420 is 319.4 out-the-money.

CE of strike 420 has 319.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 119.30 0.00 0.00 0.00 0.00
23 Thu Sep 119.30 0.00 0.00 0.00 0.00
22 Wed Sep 119.30 0.00 0.00 0.00 0.00
21 Tue Sep 119.30 0.00 0.00 0.00 0.00
20 Mon Sep 119.30 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
24 Fri Sep 6.30 0.00 0.00 0.00 0.00
23 Thu Sep 6.30 0.00 0.00 0.00 0.00
22 Wed Sep 6.30 0.00 0.00 0.00 0.00
21 Tue Sep 6.30 0.00 0.00 0.00 0.00
20 Mon Sep 6.30 0.00 0.00 0.00 0.00

Bharti Airtel (BHARTIARTL) 415 strike 415 CE charts 415 PE charts

Call of strike 415 is 324.4 in-of-the-money, but PE of strike 415 is 324.4 out-the-money.

CE of strike 415 has 324.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 123.50 0.00 0.00 0.00 0.00
23 Thu Sep 123.50 0.00 0.00 0.00 0.00
22 Wed Sep 123.50 0.00 0.00 0.00 0.00
21 Tue Sep 123.50 0.00 0.00 0.00 0.00
20 Mon Sep 123.50 0.00 0.00 0.00 0.00

PE of strike 415 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 5.60 0.00 0.00 0.00 0.00
23 Thu Sep 5.60 0.00 0.00 0.00 0.00
22 Wed Sep 5.60 0.00 0.00 0.00 0.00
21 Tue Sep 5.60 0.00 0.00 0.00 0.00
20 Mon Sep 5.60 0.00 0.00 0.00 0.00

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

Call of strike 410 is 329.4 in-of-the-money, but PE of strike 410 is 329.4 out-the-money.

CE of strike 410 has 329.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 127.80 0.00 0.00 0.00 0.00
23 Thu Sep 127.80 0.00 0.00 0.00 0.00
22 Wed Sep 127.80 0.00 0.00 0.00 0.00
21 Tue Sep 127.80 0.00 0.00 0.00 0.00
20 Mon Sep 127.80 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
24 Fri Sep 4.95 0.00 0.00 0.00 0.00
23 Thu Sep 4.95 0.00 0.00 0.00 0.00
22 Wed Sep 4.95 0.00 0.00 0.00 0.00
21 Tue Sep 4.95 0.00 0.00 0.00 0.00
20 Mon Sep 4.95 0.00 0.00 0.00 0.00

Bharti Airtel (BHARTIARTL) 405 strike 405 CE charts 405 PE charts

Call of strike 405 is 334.4 in-of-the-money, but PE of strike 405 is 334.4 out-the-money.

CE of strike 405 has 334.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 132.20 0.00 0.00 0.00 0.00
23 Thu Sep 132.20 0.00 0.00 0.00 0.00
22 Wed Sep 132.20 0.00 0.00 0.00 0.00
21 Tue Sep 132.20 0.00 0.00 0.00 0.00
20 Mon Sep 132.20 0.00 0.00 0.00 0.00

PE of strike 405 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 4.35 0.00 0.00 0.00 0.00
23 Thu Sep 4.35 0.00 0.00 0.00 0.00
22 Wed Sep 4.35 0.00 0.00 0.00 0.00
21 Tue Sep 4.35 0.00 0.00 0.00 0.00
20 Mon Sep 4.35 0.00 0.00 0.00 0.00

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

Call of strike 400 is 339.4 in-of-the-money, but PE of strike 400 is 339.4 out-the-money.

CE of strike 400 has 339.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 136.60 0.00 0.00 0.00 0.00
23 Thu Sep 136.60 0.00 0.00 0.00 0.00
22 Wed Sep 136.60 0.00 0.00 0.00 0.00
21 Tue Sep 136.60 0.00 0.00 0.00 0.00
20 Mon Sep 136.60 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
24 Fri Sep 3.80 0.00 0.00 0.00 0.00
23 Thu Sep 3.80 0.00 0.00 0.00 0.00
22 Wed Sep 3.80 0.00 0.00 0.00 0.00
21 Tue Sep 3.80 0.00 0.00 0.00 0.00
20 Mon Sep 3.80 0.00 0.00 0.00 0.00

Bharti Airtel (BHARTIARTL) 395 strike 395 CE charts 395 PE charts

Call of strike 395 is 344.4 in-of-the-money, but PE of strike 395 is 344.4 out-the-money.

CE of strike 395 has 344.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 141.05 0.00 0.00 0.00 0.00
23 Thu Sep 141.05 0.00 0.00 0.00 0.00
22 Wed Sep 141.05 0.00 0.00 0.00 0.00
21 Tue Sep 141.05 0.00 0.00 0.00 0.00
20 Mon Sep 141.05 0.00 0.00 0.00 0.00

PE of strike 395 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 3.30 0.00 0.00 0.00 0.00
23 Thu Sep 3.30 0.00 0.00 0.00 0.00
22 Wed Sep 3.30 0.00 0.00 0.00 0.00
21 Tue Sep 3.30 0.00 0.00 0.00 0.00
20 Mon Sep 3.30 0.00 0.00 0.00 0.00

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

Call of strike 390 is 349.4 in-of-the-money, but PE of strike 390 is 349.4 out-the-money.

CE of strike 390 has 349.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 145.55 0.00 0.00 0.00 0.00
23 Thu Sep 145.55 0.00 0.00 0.00 0.00
22 Wed Sep 145.55 0.00 0.00 0.00 0.00
21 Tue Sep 145.55 0.00 0.00 0.00 0.00
20 Mon Sep 145.55 0.00 0.00 0.00 0.00

PE of strike 390 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 2.90 0.00 0.00 0.00 0.00
23 Thu Sep 2.90 0.00 0.00 0.00 0.00
22 Wed Sep 2.90 0.00 0.00 0.00 0.00
21 Tue Sep 2.90 0.00 0.00 0.00 0.00
20 Mon Sep 2.90 0.00 0.00 0.00 0.00

Bharti Airtel (BHARTIARTL) 385 strike 385 CE charts 385 PE charts

Call of strike 385 is 354.4 in-of-the-money, but PE of strike 385 is 354.4 out-the-money.

CE of strike 385 has 354.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 150.15 0.00 0.00 0.00 0.00
23 Thu Sep 150.15 0.00 0.00 0.00 0.00
22 Wed Sep 150.15 0.00 0.00 0.00 0.00
21 Tue Sep 150.15 0.00 0.00 0.00 0.00
20 Mon Sep 150.15 0.00 0.00 0.00 0.00

PE of strike 385 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 2.50 0.00 0.00 0.00 0.00
23 Thu Sep 2.50 0.00 0.00 0.00 0.00
22 Wed Sep 2.50 0.00 0.00 0.00 0.00
21 Tue Sep 2.50 0.00 0.00 0.00 0.00
20 Mon Sep 2.50 0.00 0.00 0.00 0.00

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

Call of strike 380 is 359.4 in-of-the-money, but PE of strike 380 is 359.4 out-the-money.

CE of strike 380 has 359.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 154.75 0.00 0.00 0.00 0.00
23 Thu Sep 154.75 0.00 0.00 0.00 0.00
22 Wed Sep 154.75 0.00 0.00 0.00 0.00
21 Tue Sep 154.75 0.00 0.00 0.00 0.00
20 Mon Sep 154.75 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
24 Fri Sep 2.15 0.00 0.00 0.00 0.00
23 Thu Sep 2.15 0.00 0.00 0.00 0.00
22 Wed Sep 2.15 0.00 0.00 0.00 0.00
21 Tue Sep 2.15 0.00 0.00 0.00 0.00
20 Mon Sep 2.15 0.00 0.00 0.00 0.00