BullFO

Bharti Airtel (BHARTIARTL) option chain analysis (29 Oct)

Bharti Airtel (BHARTIARTL) option chain analysis 29 Oct 2020 expiry

Bharti Airtel (BHARTIARTL) deals in Telecom Services

Stock of Bharti Airtel closed at 443.65, opened at 446.00 and traded inside a range of 434.05 and 447.65 with a volume of 210.53 lakhs.

Date Close Open High Low Volume
28 Mon Sep 443.65 446.00 447.65 434.05 210.53 lakhs
25 Fri Sep 439.65 425.00 444.95 422.15 336.02 lakhs
24 Thu Sep 419.30 425.25 433.50 416.15 357.87 lakhs
23 Wed Sep 433.80 467.00 467.00 423.90 852.11 lakhs
22 Tue Sep 470.95 468.50 478.50 461.00 186.01 lakhs
  • Price action analysis of BHARTIARTL based on a short term time period is

  • Price action analysis of BHARTIARTL based on a short to mid term time period is

nse chart

Bharti Airtel has a LOT size of 1851

Call of strike 450.00 has highest open interest of 6028707 with 3257.00 total contracts traded, and a volume of 6036966162 and is trading at a premium of 19.35 Click here to view BHARTIARTL 450.00 Call price analysis

Put of strike 400.00 has highest open interest of 2330409 with 1259.00 total contracts traded, and a volume of 3388512789 and is trading at a premium of 5.95 Click here to view BHARTIARTL 400.00 Put price analysis

Most active BHARTIARTL Calls & Puts

Strike Premium Open Interest Contracts Volume
BHARTIARTL 450 CE 19.35 6028707 3257.00 60369.66 lakhs
BHARTIARTL 460 CE 15.25 4248045 2295.00 38202.14 lakhs
BHARTIARTL 500 CE 5.95 3974097 2147.00 114229.54 lakhs
BHARTIARTL 480 CE 9.35 3528006 1906.00 43752.59 lakhs
BHARTIARTL 440 CE 23.85 2774649 1499.00 27752.23 lakhs
BHARTIARTL 400 PE 5.95 2330409 1259.00 33885.13 lakhs
BHARTIARTL 430 PE 14.30 2260071 1221.00 21790.64 lakhs
BHARTIARTL 440 PE 18.80 1915785 1035.00 20557.21 lakhs
BHARTIARTL 470 CE 11.95 1913934 1034.00 25593.72 lakhs
BHARTIARTL 420 PE 10.95 1577052 852.00 20797.04 lakhs
BHARTIARTL 490 CE 7.40 1203150 650.00 18638.53 lakhs
BHARTIARTL 450 PE 23.95 1105047 597.00 33713.82 lakhs
BHARTIARTL 380 PE 2.90 1023603 553.00 15452.17 lakhs
BHARTIARTL 410 PE 8.05 1016199 549.00 8359.93 lakhs
BHARTIARTL 430 CE 29.25 742251 401.00 13396.45 lakhs
BHARTIARTL 390 PE 4.15 738549 399.00 6475.52 lakhs
BHARTIARTL 510 CE 4.65 738549 399.00 14629.88 lakhs
BHARTIARTL 600 CE 0.90 716337 387.00 21413.76 lakhs
BHARTIARTL 520 CE 3.75 621936 336.00 25148.32 lakhs
BHARTIARTL 550 CE 1.90 573810 310.00 35152.82 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart BHARTIARTL

BHARTIARTL in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
BHARTIARTL 440 CE 23.85 24.50 26.70 19.60 2774649 1499.00 27752.23 lakhs
BHARTIARTL 430 CE 29.25 32.40 32.40 24.45 742251 401.00 13396.45 lakhs
BHARTIARTL 420 CE 35.40 38.00 38.00 30.25 307266 166.00 5790.28 lakhs
BHARTIARTL 410 CE 43.00 37.75 43.60 37.70 11106 6.00 239.83 lakhs
BHARTIARTL 400 CE 50.60 53.00 53.50 44.00 240630 130.00 5756.02 lakhs
BHARTIARTL 390 CE 171.00 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 380 CE 180.05 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 370 CE 74.00 0.00 0.00 0.00 0 0.00 68.52 lakhs
BHARTIARTL 360 CE 198.55 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 350 CE 95.00 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 340 CE 217.55 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 330 CE 227.15 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 320 CE 125.00 125.00 125.00 125.00 1851 1.00 34.26 lakhs

BHARTIARTL Call (CE) of strike 440.00 has an intrinsic value of 3.65 rupees

 chart BHARTIARTL 440.00 CE

BHARTIARTL Call (CE) of strike 430.00 has an intrinsic value of 13.65 rupees

 chart BHARTIARTL 430.00 CE

BHARTIARTL out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
BHARTIARTL 450 CE 19.35 20.50 20.95 15.70 6028707 3257.00 60369.66 lakhs
BHARTIARTL 460 CE 15.25 15.85 17.00 12.30 4248045 2295.00 38202.14 lakhs
BHARTIARTL 470 CE 11.95 13.20 13.20 9.65 1913934 1034.00 25593.72 lakhs
BHARTIARTL 480 CE 9.35 9.70 10.60 7.40 3528006 1906.00 43752.59 lakhs
BHARTIARTL 490 CE 7.40 8.55 8.55 6.15 1203150 650.00 18638.53 lakhs
BHARTIARTL 500 CE 5.95 6.35 6.95 4.90 3974097 2147.00 114229.54 lakhs
BHARTIARTL 510 CE 4.65 4.80 5.00 3.75 738549 399.00 14629.88 lakhs
BHARTIARTL 520 CE 3.75 3.75 4.00 3.00 621936 336.00 25148.32 lakhs
BHARTIARTL 530 CE 2.85 3.00 3.20 2.30 386859 209.00 10073.03 lakhs
BHARTIARTL 540 CE 2.30 2.35 2.45 1.85 262842 142.00 10107.29 lakhs
BHARTIARTL 550 CE 1.90 1.80 2.05 1.55 573810 310.00 35152.82 lakhs
BHARTIARTL 560 CE 1.70 1.70 1.75 1.40 199908 108.00 6167.16 lakhs
BHARTIARTL 570 CE 1.60 1.40 1.65 1.25 136974 74.00 2843.75 lakhs
BHARTIARTL 580 CE 1.15 1.35 1.35 1.05 24063 13.00 3391.94 lakhs
BHARTIARTL 590 CE 1.05 1.05 1.05 1.05 1851 1.00 274.1 lakhs
BHARTIARTL 600 CE 0.90 1.00 1.60 0.70 716337 387.00 21413.76 lakhs
BHARTIARTL 610 CE 0.60 0.80 0.80 0.60 3702 2.00 411.14 lakhs
BHARTIARTL 620 CE 0.80 0.00 0.00 0.00 0 0.00 650.98 lakhs
BHARTIARTL 630 CE 1.20 0.00 0.00 0.00 0 0.00 68.52 lakhs
BHARTIARTL 640 CE 27.20 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 650 CE 0.55 0.70 0.70 0.50 16659 9.00 3323.41 lakhs
BHARTIARTL 660 CE 0.70 0.70 0.70 0.70 1851 1.00 102.79 lakhs
BHARTIARTL 670 CE 20.60 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 680 CE 1.00 0.00 0.00 0.00 0 0.00 34.26 lakhs
BHARTIARTL 690 CE 0.85 0.85 0.85 0.85 1851 1.00 34.26 lakhs
BHARTIARTL 700 CE 0.45 0.45 0.45 0.45 3702 2.00 822.29 lakhs

BHARTIARTL Call (CE) of strike 450.00 has an intrinsic value of 0 rupees

 chart BHARTIARTL 450.00 CE

BHARTIARTL Call (CE) of strike 460.00 has an intrinsic value of 0 rupees

 chart BHARTIARTL 460.00 CE

BHARTIARTL in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
BHARTIARTL 450 PE 23.95 22.25 30.30 21.85 1105047 597.00 33713.82 lakhs
BHARTIARTL 460 PE 30.20 28.45 36.30 28.45 379455 205.00 23880.62 lakhs
BHARTIARTL 470 PE 36.50 37.05 42.80 35.45 179547 97.00 10895.32 lakhs
BHARTIARTL 480 PE 43.90 41.85 49.65 41.85 109209 59.00 18604.27 lakhs
BHARTIARTL 490 PE 51.65 57.45 57.45 51.65 14808 8.00 5584.71 lakhs
BHARTIARTL 500 PE 60.75 59.30 67.00 58.50 105507 57.00 28129.11 lakhs
BHARTIARTL 510 PE 74.20 74.20 74.20 74.20 1851 1.00 2089.98 lakhs
BHARTIARTL 520 PE 81.00 84.00 84.00 79.90 7404 4.00 6749.62 lakhs
BHARTIARTL 530 PE 90.00 86.70 93.00 86.70 11106 6.00 3289.15 lakhs
BHARTIARTL 540 PE 97.00 97.00 97.00 97.00 1851 1.00 3460.46 lakhs
BHARTIARTL 550 PE 105.25 112.25 112.25 105.20 27765 15.00 6783.88 lakhs
BHARTIARTL 560 PE 139.00 0.00 0.00 0.00 0 0.00 650.98 lakhs
BHARTIARTL 570 PE 138.75 0.00 0.00 0.00 0 0.00 411.14 lakhs
BHARTIARTL 580 PE 148.35 0.00 0.00 0.00 0 0.00 1027.86 lakhs
BHARTIARTL 590 PE 105.00 0.00 0.00 0.00 0 0.00 34.26 lakhs
BHARTIARTL 600 PE 155.35 157.00 157.00 155.00 5553 3.00 1062.12 lakhs
BHARTIARTL 610 PE 85.95 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 620 PE 92.80 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 630 PE 99.90 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 640 PE 107.20 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 650 PE 166.00 0.00 0.00 0.00 0 0.00 34.26 lakhs
BHARTIARTL 660 PE 122.40 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 670 PE 130.25 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 680 PE 138.25 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 690 PE 146.40 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 700 PE 270.00 0.00 0.00 0.00 0 0.00 34.26 lakhs

BHARTIARTL Put (PE) of strike 450.00 has an intrinsic value of 6.35 rupees

 chart BHARTIARTL 450.00 PE

BHARTIARTL Put (PE) of strike 460.00 has an intrinsic value of 16.35 rupees

 chart BHARTIARTL 460.00 PE

BHARTIARTL out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
BHARTIARTL 440 PE 18.80 17.10 24.20 16.95 1915785 1035.00 20557.21 lakhs
BHARTIARTL 430 PE 14.30 16.85 19.25 12.75 2260071 1221.00 21790.64 lakhs
BHARTIARTL 420 PE 10.95 21.55 21.55 9.90 1577052 852.00 20797.04 lakhs
BHARTIARTL 410 PE 8.05 13.00 13.00 6.90 1016199 549.00 8359.93 lakhs
BHARTIARTL 400 PE 5.95 6.30 8.40 5.35 2330409 1259.00 33885.13 lakhs
BHARTIARTL 390 PE 4.15 4.00 6.05 3.85 738549 399.00 6475.52 lakhs
BHARTIARTL 380 PE 2.90 1.75 4.35 1.75 1023603 553.00 15452.17 lakhs
BHARTIARTL 370 PE 2.10 2.85 2.85 2.05 33318 18.00 1096.38 lakhs
BHARTIARTL 360 PE 1.60 1.65 2.30 1.45 355392 192.00 5858.8 lakhs
BHARTIARTL 350 PE 1.05 1.35 1.55 1.00 170292 92.00 10244.34 lakhs
BHARTIARTL 340 PE 0.95 0.90 1.05 0.90 24063 13.00 1610.31 lakhs
BHARTIARTL 330 PE 0.75 0.75 0.75 0.75 1851 1.00 445.41 lakhs
BHARTIARTL 320 PE 0.80 0.75 0.80 0.75 3702 2.00 171.31 lakhs

BHARTIARTL Put (PE) of strike 440.00 has an intrinsic value of 0 rupees

 chart BHARTIARTL 440.00 PE

BHARTIARTL Put (PE) of strike 430.00 has an intrinsic value of 0 rupees

 chart BHARTIARTL 430.00 PE