Bharti Airtel (BHARTIARTL) option chain analysis (24 Feb)
Bharti Airtel (BHARTIARTL) option chain analysis 24 Feb 2022 expiry
Bharti Airtel (BHARTIARTL) deals in Telecom Services
Stock of Bharti Airtel closed at 707.25, opened at 706.50 and traded inside a range of 701.50 and 716.00 with a volume of 89.37 lakhs.
| Date | Close | Open | High | Low | Volume |
| 27 Thu Jan | 707.25 | 706.50 | 716.00 | 701.50 | 89.37 lakhs |
| 25 Tue Jan | 711.85 | 684.00 | 720.45 | 682.15 | 141.29 lakhs |
| 24 Mon Jan | 689.90 | 690.30 | 707.00 | 677.35 | 110.92 lakhs |
| 21 Fri Jan | 695.25 | 709.60 | 714.00 | 689.35 | 67.05 lakhs |
| 20 Thu Jan | 715.40 | 706.00 | 719.65 | 705.25 | 48.12 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
Bharti Airtel has a LOT size of 1851
Call of strike 720.00 has highest open interest of 5975028 with 3228.00 total contracts traded, and a volume of 3022775550 and is trading at a premium of 21.55 Click here to view BHARTIARTL 720.00 Call price analysis
Put of strike 700.00 has highest open interest of 2774649 with 1499.00 total contracts traded, and a volume of 1288943850 and is trading at a premium of 22.05 Click here to view BHARTIARTL 700.00 Put price analysis
Most active BHARTIARTL Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| BHARTIARTL 720 CE | 21.55 | 5975028 | 3228.00 | 30227.76 lakhs |
| BHARTIARTL 700 CE | 32.00 | 4388721 | 2371.00 | 22525.74 lakhs |
| BHARTIARTL 710 CE | 26.40 | 3844527 | 2077.00 | 10410.02 lakhs |
| BHARTIARTL 750 CE | 11.25 | 3279972 | 1772.00 | 27361.48 lakhs |
| BHARTIARTL 700 PE | 22.05 | 2774649 | 1499.00 | 12889.44 lakhs |
| BHARTIARTL 730 CE | 17.20 | 2652483 | 1433.00 | 18621.99 lakhs |
| BHARTIARTL 800 CE | 3.95 | 1982421 | 1071.00 | 15157.84 lakhs |
| BHARTIARTL 740 CE | 13.90 | 1925040 | 1040.00 | 6488.68 lakhs |
| BHARTIARTL 710 PE | 26.35 | 1464141 | 791.00 | 3974.1 lakhs |
| BHARTIARTL 650 PE | 7.15 | 1460439 | 789.00 | 12379.49 lakhs |
| BHARTIARTL 760 CE | 8.95 | 1143918 | 618.00 | 5011.58 lakhs |
| BHARTIARTL 720 PE | 31.20 | 1003242 | 542.00 | 5416.03 lakhs |
| BHARTIARTL 680 PE | 14.65 | 914394 | 494.00 | 5767.72 lakhs |
| BHARTIARTL 670 PE | 11.45 | 895884 | 484.00 | 4378.54 lakhs |
| BHARTIARTL 780 CE | 5.85 | 821844 | 444.00 | 3938.93 lakhs |
| BHARTIARTL 690 PE | 18.05 | 792228 | 428.00 | 2848.69 lakhs |
| BHARTIARTL 770 CE | 7.25 | 792228 | 428.00 | 3921.34 lakhs |
| BHARTIARTL 600 PE | 2.90 | 579363 | 313.00 | 4343.37 lakhs |
| BHARTIARTL 640 PE | 5.80 | 546045 | 295.00 | 1582.61 lakhs |
| BHARTIARTL 660 PE | 9.10 | 466452 | 252.00 | 3358.64 lakhs |
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
BHARTIARTL in-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BHARTIARTL 700 CE | 32.00 | 29.00 | 36.00 | 26.95 | 4388721 | 2371.00 | 22525.74 lakhs |
| BHARTIARTL 690 CE | 37.50 | 30.00 | 41.80 | 30.00 | 207312 | 112.00 | 2285.99 lakhs |
| BHARTIARTL 680 CE | 44.10 | 40.80 | 49.00 | 38.60 | 370200 | 200.00 | 2092.56 lakhs |
| BHARTIARTL 670 CE | 120.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 660 CE | 53.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 123.09 lakhs |
| BHARTIARTL 650 CE | 65.00 | 67.65 | 67.65 | 65.00 | 20361 | 11.00 | 351.69 lakhs |
| BHARTIARTL 640 CE | 143.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 630 CE | 151.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 620 CE | 159.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 610 CE | 168.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 600 CE | 115.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 87.92 lakhs |
| BHARTIARTL 590 CE | 185.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 580 CE | 194.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 570 CE | 203.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 560 CE | 213.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 550 CE | 179.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 211.01 lakhs |
| BHARTIARTL 540 CE | 232.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 530 CE | 241.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 520 CE | 251.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 510 CE | 260.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 500 CE | 270.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 490 CE | 280.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 480 CE | 290.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 470 CE | 299.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BHARTIARTL Call (CE) of strike 700.00 has an intrinsic value of 7.25 rupees
BHARTIARTL Call (CE) of strike 690.00 has an intrinsic value of 17.25 rupees
BHARTIARTL out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BHARTIARTL 710 CE | 26.40 | 23.05 | 30.00 | 22.05 | 3844527 | 2077.00 | 10410.02 lakhs |
| BHARTIARTL 720 CE | 21.55 | 18.15 | 24.50 | 17.60 | 5975028 | 3228.00 | 30227.76 lakhs |
| BHARTIARTL 730 CE | 17.20 | 14.65 | 20.00 | 14.30 | 2652483 | 1433.00 | 18621.99 lakhs |
| BHARTIARTL 740 CE | 13.90 | 12.90 | 16.30 | 11.50 | 1925040 | 1040.00 | 6488.68 lakhs |
| BHARTIARTL 750 CE | 11.25 | 10.50 | 13.30 | 9.20 | 3279972 | 1772.00 | 27361.48 lakhs |
| BHARTIARTL 760 CE | 8.95 | 9.55 | 10.80 | 7.55 | 1143918 | 618.00 | 5011.58 lakhs |
| BHARTIARTL 770 CE | 7.25 | 6.05 | 8.80 | 6.05 | 792228 | 428.00 | 3921.34 lakhs |
| BHARTIARTL 780 CE | 5.85 | 6.30 | 7.05 | 5.15 | 821844 | 444.00 | 3938.93 lakhs |
| BHARTIARTL 790 CE | 4.65 | 4.80 | 5.85 | 4.40 | 268395 | 145.00 | 668.21 lakhs |
| BHARTIARTL 800 CE | 3.95 | 4.05 | 4.95 | 3.50 | 1982421 | 1071.00 | 15157.84 lakhs |
| BHARTIARTL 810 CE | 3.35 | 3.75 | 4.15 | 3.05 | 283203 | 153.00 | 633.04 lakhs |
| BHARTIARTL 820 CE | 2.90 | 3.10 | 3.45 | 2.60 | 451644 | 244.00 | 1617.77 lakhs |
| BHARTIARTL 830 CE | 2.45 | 2.40 | 2.90 | 2.30 | 20361 | 11.00 | 316.52 lakhs |
| BHARTIARTL 840 CE | 2.20 | 2.25 | 2.40 | 1.90 | 33318 | 18.00 | 263.77 lakhs |
| BHARTIARTL 850 CE | 1.85 | 1.70 | 2.20 | 1.60 | 336882 | 182.00 | 2901.44 lakhs |
| BHARTIARTL 860 CE | 28.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 870 CE | 26.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 880 CE | 23.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 890 CE | 21.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 900 CE | 19.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 910 CE | 17.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 920 CE | 16.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BHARTIARTL Call (CE) of strike 710.00 has an intrinsic value of 0 rupees
BHARTIARTL Call (CE) of strike 720.00 has an intrinsic value of 0 rupees
BHARTIARTL in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BHARTIARTL 710 PE | 26.35 | 22.95 | 28.85 | 20.95 | 1464141 | 791.00 | 3974.1 lakhs |
| BHARTIARTL 720 PE | 31.20 | 29.40 | 34.60 | 26.50 | 1003242 | 542.00 | 5416.03 lakhs |
| BHARTIARTL 730 PE | 37.75 | 34.95 | 40.40 | 32.60 | 434985 | 235.00 | 2778.35 lakhs |
| BHARTIARTL 740 PE | 42.00 | 44.00 | 45.50 | 41.00 | 24063 | 13.00 | 1248.5 lakhs |
| BHARTIARTL 750 PE | 51.95 | 49.15 | 55.85 | 45.30 | 264693 | 143.00 | 3657.58 lakhs |
| BHARTIARTL 760 PE | 59.35 | 63.50 | 63.50 | 59.35 | 3702 | 2.00 | 580.29 lakhs |
| BHARTIARTL 770 PE | 59.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 52.75 lakhs |
| BHARTIARTL 780 PE | 74.00 | 74.00 | 74.00 | 74.00 | 1851 | 1.00 | 70.34 lakhs |
| BHARTIARTL 790 PE | 68.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 800 PE | 93.90 | 95.00 | 97.10 | 86.75 | 201759 | 109.00 | 2971.78 lakhs |
| BHARTIARTL 810 PE | 80.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 820 PE | 87.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 830 PE | 93.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 840 PE | 100.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 850 PE | 138.50 | 138.00 | 138.50 | 138.00 | 7404 | 4.00 | 1248.5 lakhs |
| BHARTIARTL 860 PE | 114.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 870 PE | 122.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 880 PE | 130.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 890 PE | 137.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 900 PE | 145.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 910 PE | 153.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 920 PE | 162.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BHARTIARTL Put (PE) of strike 710.00 has an intrinsic value of 2.75 rupees
BHARTIARTL Put (PE) of strike 720.00 has an intrinsic value of 12.75 rupees
BHARTIARTL out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BHARTIARTL 700 PE | 22.05 | 19.25 | 24.00 | 16.80 | 2774649 | 1499.00 | 12889.44 lakhs |
| BHARTIARTL 690 PE | 18.05 | 16.60 | 19.35 | 14.30 | 792228 | 428.00 | 2848.69 lakhs |
| BHARTIARTL 680 PE | 14.65 | 12.80 | 15.50 | 11.50 | 914394 | 494.00 | 5767.72 lakhs |
| BHARTIARTL 670 PE | 11.45 | 9.55 | 12.60 | 9.10 | 895884 | 484.00 | 4378.54 lakhs |
| BHARTIARTL 660 PE | 9.10 | 7.10 | 10.25 | 7.10 | 466452 | 252.00 | 3358.64 lakhs |
| BHARTIARTL 650 PE | 7.15 | 6.05 | 8.50 | 5.60 | 1460439 | 789.00 | 12379.49 lakhs |
| BHARTIARTL 640 PE | 5.80 | 5.05 | 6.95 | 5.05 | 546045 | 295.00 | 1582.61 lakhs |
| BHARTIARTL 630 PE | 4.80 | 4.35 | 5.90 | 4.20 | 288756 | 156.00 | 879.23 lakhs |
| BHARTIARTL 620 PE | 4.05 | 3.65 | 5.15 | 3.65 | 347988 | 188.00 | 1090.24 lakhs |
| BHARTIARTL 610 PE | 3.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 35.17 lakhs |
| BHARTIARTL 600 PE | 2.90 | 2.70 | 3.80 | 2.60 | 579363 | 313.00 | 4343.37 lakhs |
| BHARTIARTL 590 PE | 4.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 580 PE | 3.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 570 PE | 3.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 560 PE | 2.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 550 PE | 1.20 | 1.40 | 1.80 | 1.20 | 51828 | 28.00 | 404.44 lakhs |
| BHARTIARTL 540 PE | 1.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 530 PE | 1.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 520 PE | 0.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 510 PE | 0.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 500 PE | 0.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 490 PE | 0.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 480 PE | 0.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 470 PE | 0.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BHARTIARTL Put (PE) of strike 700.00 has an intrinsic value of 0 rupees
BHARTIARTL Put (PE) of strike 690.00 has an intrinsic value of 0 rupees
