BullFO

Bharti Airtel (BHARTIARTL) option chain analysis (30 Sep)

Bharti Airtel (BHARTIARTL) option chain analysis 30 Sep 2021 expiry

Bharti Airtel (BHARTIARTL) deals in Telecom Services

Stock of Bharti Airtel closed at 728.15, opened at 721.00 and traded inside a range of 721.00 and 734.75 with a volume of 261.58 lakhs.

Date Close Open High Low Volume
17 Fri Sep 728.15 721.00 734.75 721.00 261.58 lakhs
16 Thu Sep 718.60 735.00 737.00 715.40 441.73 lakhs
15 Wed Sep 725.50 697.00 734.95 696.15 557.5 lakhs
14 Tue Sep 694.20 695.00 699.70 689.10 114.79 lakhs
13 Mon Sep 693.30 692.00 697.00 685.85 193.42 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 1

Call of strike 730.00 has highest open interest of 14378 with 14378.00 total contracts traded, and a volume of 5341986 and is trading at a premium of 18.00 Click here to view BHARTIARTL 730.00 Call price analysis

Put of strike 700.00 has highest open interest of 5337 with 5337.00 total contracts traded, and a volume of 4472016 and is trading at a premium of 5.45 Click here to view BHARTIARTL 700.00 Put price analysis

Most active BHARTIARTL Calls & Puts

Strike Premium Open Interest Contracts Volume
BHARTIARTL 730 CE 18.00 14378 14378.00 53.42 lakhs
BHARTIARTL 750 CE 11.20 10816 10816.00 77.46 lakhs
BHARTIARTL 740 CE 14.30 9598 9598.00 45.65 lakhs
BHARTIARTL 720 CE 22.25 6561 6561.00 28.97 lakhs
BHARTIARTL 760 CE 9.00 6150 6150.00 29.39 lakhs
BHARTIARTL 700 PE 5.45 5337 5337.00 44.72 lakhs
BHARTIARTL 720 PE 13.45 4504 4504.00 18.36 lakhs
BHARTIARTL 725 CE 20.00 3626 3626.00 9.27 lakhs
BHARTIARTL 710 PE 8.90 2999 2999.00 11.7 lakhs
BHARTIARTL 800 CE 3.85 2804 2804.00 14.97 lakhs
BHARTIARTL 780 CE 5.65 2518 2518.00 17.71 lakhs
BHARTIARTL 680 PE 2.45 2422 2422.00 46.59 lakhs
BHARTIARTL 735 CE 16.05 2412 2412.00 12.77 lakhs
BHARTIARTL 770 CE 7.10 2295 2295.00 15.33 lakhs
BHARTIARTL 670 PE 1.50 2084 2084.00 17.71 lakhs
BHARTIARTL 700 CE 33.85 2041 2041.00 87.15 lakhs
BHARTIARTL 790 CE 4.55 1775 1775.00 10.59 lakhs
BHARTIARTL 690 PE 3.60 1764 1764.00 19.14 lakhs
BHARTIARTL 730 PE 19.00 1542 1542.00 10.77 lakhs
BHARTIARTL 725 PE 16.30 1403 1403.00 4.44 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 725 CE 20.00 19.45 24.00 16.80 3626 3626.00 9.27 lakhs
BHARTIARTL 720 CE 22.25 21.45 26.50 18.50 6561 6561.00 28.97 lakhs
BHARTIARTL 715 CE 24.80 22.95 29.00 20.80 826 826.00 4.66 lakhs
BHARTIARTL 710 CE 27.55 26.10 32.05 23.20 898 898.00 9.11 lakhs
BHARTIARTL 705 CE 30.95 29.95 35.00 26.15 55 55.00 2.39 lakhs
BHARTIARTL 700 CE 33.85 29.70 39.20 28.55 2041 2041.00 87.15 lakhs
BHARTIARTL 695 CE 37.25 38.30 44.00 33.85 9 9.00 6 lakhs
BHARTIARTL 690 CE 42.10 39.00 47.00 35.45 355 355.00 14.1 lakhs
BHARTIARTL 685 CE 46.25 43.30 51.00 43.30 13 13.00 1.89 lakhs
BHARTIARTL 680 CE 51.00 46.00 56.00 44.35 225 225.00 54.35 lakhs
BHARTIARTL 675 CE 55.50 49.45 59.50 49.45 11 11.00 7.05 lakhs
BHARTIARTL 670 CE 59.30 53.60 63.90 53.00 246 246.00 20.31 lakhs
BHARTIARTL 665 CE 59.95 59.95 59.95 59.95 1 1.00 1.7 lakhs
BHARTIARTL 660 CE 69.30 63.05 74.50 62.00 84 84.00 39.32 lakhs
BHARTIARTL 655 CE 73.55 69.50 76.70 69.50 4 4.00 1.17 lakhs
BHARTIARTL 650 CE 78.80 74.00 84.80 72.00 285 285.00 17.68 lakhs
BHARTIARTL 645 CE 84.80 84.80 84.80 84.80 1 1.00 1.48 lakhs
BHARTIARTL 640 CE 88.00 83.05 89.60 81.85 16 16.00 13.9 lakhs
BHARTIARTL 635 CE 92.40 90.00 94.15 90.00 3 3.00 1.09 lakhs
BHARTIARTL 630 CE 98.40 95.60 102.25 92.70 34 34.00 4.83 lakhs
BHARTIARTL 625 CE 102.90 100.00 103.50 98.50 6 6.00 1.55 lakhs
BHARTIARTL 620 CE 103.75 102.65 107.15 102.65 34 34.00 9.26 lakhs
BHARTIARTL 615 CE 108.70 108.70 108.70 108.70 1 1.00 1.54 lakhs
BHARTIARTL 610 CE 118.75 113.50 119.00 112.70 27 27.00 4.05 lakhs
BHARTIARTL 605 CE 124.35 124.85 124.85 124.35 2 2.00 1.31 lakhs
BHARTIARTL 600 CE 127.95 125.00 131.50 122.85 35 35.00 10.48 lakhs
BHARTIARTL 595 CE 140.00 0.00 0.00 0.00 0 0.00 0.94 lakhs
BHARTIARTL 590 CE 138.35 135.50 140.30 133.35 18 18.00 2.31 lakhs
BHARTIARTL 585 CE 92.40 0.00 0.00 0.00 0 0.00 0.93 lakhs
BHARTIARTL 580 CE 149.15 149.15 149.15 149.15 1 1.00 1.8 lakhs
BHARTIARTL 575 CE 21.30 0.00 0.00 0.00 0 0.00 0.04 lakhs
BHARTIARTL 570 CE 157.85 157.85 157.85 157.85 1 1.00 0.44 lakhs
BHARTIARTL 565 CE 32.05 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 560 CE 162.25 162.25 162.25 162.25 1 1.00 0.15 lakhs
BHARTIARTL 555 CE 35.75 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 550 CE 184.00 175.80 184.00 173.80 22 22.00 0.44 lakhs
BHARTIARTL 545 CE 39.75 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 540 CE 147.90 0.00 0.00 0.00 0 0.00 0.04 lakhs
BHARTIARTL 535 CE 44.05 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 530 CE 79.20 0.00 0.00 0.00 0 0.00 0.02 lakhs
BHARTIARTL 525 CE 48.75 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 520 CE 127.50 0.00 0.00 0.00 0 0.00 0.13 lakhs
BHARTIARTL 515 CE 53.80 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 510 CE 56.45 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 505 CE 59.20 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 500 CE 208.00 0.00 0.00 0.00 0 0.00 0.07 lakhs
BHARTIARTL 495 CE 64.95 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 490 CE 67.95 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 485 CE 71.05 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 480 CE 74.25 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 475 CE 77.55 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 470 CE 80.95 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 465 CE 84.45 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 460 CE 88.00 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 455 CE 91.65 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 450 CE 95.35 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 445 CE 99.15 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 440 CE 103.05 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 435 CE 107.00 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 430 CE 111.00 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 425 CE 115.10 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 420 CE 119.30 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 415 CE 123.50 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 410 CE 127.80 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 405 CE 132.20 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 400 CE 136.60 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 395 CE 141.05 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 390 CE 145.55 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 385 CE 150.15 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 380 CE 154.75 0.00 0.00 0.00 0 0.00 0 lakhs

BHARTIARTL Call (CE) of strike 725.00 has an intrinsic value of 3.15 rupees

 chart BHARTIARTL 725.00 CE

BHARTIARTL Call (CE) of strike 720.00 has an intrinsic value of 8.15 rupees

 chart BHARTIARTL 720.00 CE

BHARTIARTL out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
BHARTIARTL 730 CE 18.00 18.85 21.75 14.85 14378 14378.00 53.42 lakhs
BHARTIARTL 735 CE 16.05 15.95 19.60 13.45 2412 2412.00 12.77 lakhs
BHARTIARTL 740 CE 14.30 14.45 17.60 11.90 9598 9598.00 45.65 lakhs
BHARTIARTL 745 CE 12.60 14.30 15.65 10.65 1003 1003.00 4.22 lakhs
BHARTIARTL 750 CE 11.20 12.05 14.10 9.45 10816 10816.00 77.46 lakhs
BHARTIARTL 755 CE 10.10 11.00 12.60 8.60 854 854.00 4.78 lakhs
BHARTIARTL 760 CE 9.00 9.20 11.35 7.65 6150 6150.00 29.39 lakhs
BHARTIARTL 765 CE 7.95 8.30 10.00 6.30 995 995.00 4.18 lakhs
BHARTIARTL 770 CE 7.10 8.00 9.10 6.10 2295 2295.00 15.33 lakhs
BHARTIARTL 775 CE 6.40 7.85 8.10 5.50 530 530.00 3.37 lakhs
BHARTIARTL 780 CE 5.65 6.40 7.50 4.85 2518 2518.00 17.71 lakhs
BHARTIARTL 785 CE 5.15 6.30 6.80 4.50 422 422.00 2.61 lakhs
BHARTIARTL 790 CE 4.55 4.85 6.15 4.00 1775 1775.00 10.59 lakhs
BHARTIARTL 795 CE 4.20 4.75 5.60 3.70 985 985.00 8.46 lakhs
BHARTIARTL 800 CE 3.85 4.25 5.25 3.40 2804 2804.00 14.97 lakhs
BHARTIARTL 805 CE 3.50 4.20 4.80 3.15 251 251.00 0.65 lakhs
BHARTIARTL 810 CE 3.15 3.80 4.35 2.85 430 430.00 1.93 lakhs
BHARTIARTL 815 CE 3.05 3.55 3.55 3.00 27 27.00 0.39 lakhs
BHARTIARTL 820 CE 2.60 2.85 3.70 2.40 1137 1137.00 5.94 lakhs
BHARTIARTL 825 CE 2.40 2.70 3.35 2.25 841 841.00 2.83 lakhs

BHARTIARTL Call (CE) of strike 730.00 has an intrinsic value of 0 rupees

 chart BHARTIARTL 730.00 CE

BHARTIARTL Call (CE) of strike 735.00 has an intrinsic value of 0 rupees

 chart BHARTIARTL 735.00 CE

BHARTIARTL in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
BHARTIARTL 730 PE 19.00 25.00 30.00 17.00 1542 1542.00 10.77 lakhs
BHARTIARTL 735 PE 22.60 28.00 28.55 20.00 184 184.00 1.72 lakhs
BHARTIARTL 740 PE 25.20 30.60 32.25 23.15 249 249.00 4 lakhs
BHARTIARTL 745 PE 194.70 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 750 PE 32.75 39.65 39.65 29.55 218 218.00 3.13 lakhs
BHARTIARTL 755 PE 184.20 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 760 PE 42.00 47.80 47.80 41.05 8 8.00 0.22 lakhs
BHARTIARTL 765 PE 91.00 0.00 0.00 0.00 0 0.00 0.02 lakhs
BHARTIARTL 770 PE 198.60 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 775 PE 191.70 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 780 PE 196.55 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 785 PE 183.70 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 790 PE 188.50 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 795 PE 193.30 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 800 PE 76.00 0.00 0.00 0.00 0 0.00 0.02 lakhs
BHARTIARTL 805 PE 194.20 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 810 PE 199.05 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 815 PE 190.10 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 820 PE 194.95 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 825 PE 198.90 0.00 0.00 0.00 0 0.00 0 lakhs

BHARTIARTL Put (PE) of strike 730.00 has an intrinsic value of 1.85 rupees

 chart BHARTIARTL 730.00 PE

BHARTIARTL Put (PE) of strike 735.00 has an intrinsic value of 6.85 rupees

 chart BHARTIARTL 735.00 PE

BHARTIARTL out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
BHARTIARTL 725 PE 16.30 24.25 24.25 14.40 1403 1403.00 4.44 lakhs
BHARTIARTL 720 PE 13.45 18.10 19.25 11.85 4504 4504.00 18.36 lakhs
BHARTIARTL 715 PE 11.05 15.20 16.25 9.80 765 765.00 2.09 lakhs
BHARTIARTL 710 PE 8.90 13.05 13.40 7.80 2999 2999.00 11.7 lakhs
BHARTIARTL 705 PE 7.05 9.55 10.30 6.30 643 643.00 5.55 lakhs
BHARTIARTL 700 PE 5.45 6.00 10.20 4.90 5337 5337.00 44.72 lakhs
BHARTIARTL 695 PE 4.50 8.75 8.75 3.95 600 600.00 6.02 lakhs
BHARTIARTL 690 PE 3.60 4.95 6.35 3.15 1764 1764.00 19.14 lakhs
BHARTIARTL 685 PE 2.85 4.90 4.90 2.60 504 504.00 5.53 lakhs
BHARTIARTL 680 PE 2.45 4.80 4.80 2.20 2422 2422.00 46.59 lakhs
BHARTIARTL 675 PE 1.85 2.70 2.75 1.70 473 473.00 8.53 lakhs
BHARTIARTL 670 PE 1.50 2.85 2.85 1.35 2084 2084.00 17.71 lakhs
BHARTIARTL 665 PE 1.30 1.70 1.80 1.10 423 423.00 3.22 lakhs
BHARTIARTL 660 PE 1.15 2.00 2.00 1.05 1116 1116.00 21.06 lakhs
BHARTIARTL 655 PE 1.05 1.60 1.60 1.00 281 281.00 2.55 lakhs
BHARTIARTL 650 PE 1.05 1.60 1.60 0.95 1319 1319.00 28.71 lakhs
BHARTIARTL 645 PE 0.95 1.10 1.20 0.85 118 118.00 1.81 lakhs
BHARTIARTL 640 PE 0.90 1.05 1.25 0.80 303 303.00 12.59 lakhs
BHARTIARTL 635 PE 0.90 0.90 0.95 0.80 11 11.00 1.24 lakhs
BHARTIARTL 630 PE 0.80 1.25 1.25 0.75 230 230.00 10.2 lakhs
BHARTIARTL 625 PE 0.80 0.90 0.90 0.75 92 92.00 3.5 lakhs
BHARTIARTL 620 PE 0.70 1.00 1.00 0.65 361 361.00 16.21 lakhs
BHARTIARTL 615 PE 0.70 1.05 1.05 0.70 42 42.00 1.37 lakhs
BHARTIARTL 610 PE 0.70 0.80 0.90 0.60 247 247.00 4.65 lakhs
BHARTIARTL 605 PE 0.70 0.80 0.85 0.70 28 28.00 0.96 lakhs
BHARTIARTL 600 PE 0.70 0.65 0.80 0.60 558 558.00 29.15 lakhs
BHARTIARTL 595 PE 0.60 0.60 0.65 0.55 16 16.00 1.65 lakhs
BHARTIARTL 590 PE 0.50 0.70 0.70 0.45 79 79.00 5.96 lakhs
BHARTIARTL 585 PE 0.45 0.50 0.50 0.40 5 5.00 1.15 lakhs
BHARTIARTL 580 PE 0.50 0.80 0.80 0.45 38 38.00 6.03 lakhs
BHARTIARTL 575 PE 0.45 0.45 0.55 0.45 4 4.00 1.3 lakhs
BHARTIARTL 570 PE 0.45 0.45 0.45 0.40 16 16.00 3.28 lakhs
BHARTIARTL 565 PE 0.30 0.70 0.70 0.30 16 16.00 0.56 lakhs
BHARTIARTL 560 PE 0.35 0.35 0.40 0.30 22 22.00 2.41 lakhs
BHARTIARTL 555 PE 56.40 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 550 PE 0.40 0.40 0.40 0.30 117 117.00 5.83 lakhs
BHARTIARTL 545 PE 50.50 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 540 PE 0.30 0.30 0.35 0.25 40 40.00 1.89 lakhs
BHARTIARTL 535 PE 0.15 0.30 0.30 0.15 9 9.00 0.52 lakhs
BHARTIARTL 530 PE 0.20 0.20 0.25 0.15 100 100.00 3.55 lakhs
BHARTIARTL 525 PE 39.70 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 520 PE 0.35 0.25 0.50 0.20 101 101.00 3.66 lakhs
BHARTIARTL 515 PE 34.85 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 510 PE 0.30 0.00 0.00 0.00 0 0.00 1.22 lakhs
BHARTIARTL 505 PE 30.35 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 500 PE 0.15 0.25 0.25 0.15 14 14.00 3.5 lakhs
BHARTIARTL 495 PE 26.20 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 490 PE 0.20 0.00 0.00 0.00 0 0.00 0.26 lakhs
BHARTIARTL 485 PE 22.45 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 480 PE 0.05 0.00 0.00 0.00 0 0.00 0.11 lakhs
BHARTIARTL 475 PE 0.10 0.00 0.00 0.00 0 0.00 0.06 lakhs
BHARTIARTL 470 PE 17.45 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 465 PE 16.00 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 460 PE 14.60 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 455 PE 13.30 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 450 PE 0.10 0.00 0.00 0.00 0 0.00 0.15 lakhs
BHARTIARTL 445 PE 10.90 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 440 PE 9.85 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 435 PE 8.85 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 430 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 425 PE 7.10 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 420 PE 6.30 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 415 PE 5.60 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 410 PE 4.95 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 405 PE 4.35 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 400 PE 3.80 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 395 PE 3.30 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 390 PE 2.90 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 385 PE 2.50 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 380 PE 2.15 0.00 0.00 0.00 0 0.00 0 lakhs

BHARTIARTL Put (PE) of strike 725.00 has an intrinsic value of 0 rupees

 chart BHARTIARTL 725.00 PE

BHARTIARTL Put (PE) of strike 720.00 has an intrinsic value of 0 rupees

 chart BHARTIARTL 720.00 PE