Bharti Airtel (BHARTIARTL) option chain analysis (29 Apr)
Bharti Airtel (BHARTIARTL) option chain analysis 29 Apr 2021 expiry
Bharti Airtel (BHARTIARTL) deals in Telecom Services
Stock of Bharti Airtel closed at 545.25, opened at 539.50 and traded inside a range of 536.50 and 549.75 with a volume of 114.27 lakhs.
| Date | Close | Open | High | Low | Volume |
| 09 Fri Apr | 545.25 | 539.50 | 549.75 | 536.50 | 114.27 lakhs |
| 08 Thu Apr | 543.00 | 546.80 | 548.55 | 540.50 | 111.58 lakhs |
| 07 Wed Apr | 541.60 | 537.00 | 546.90 | 535.25 | 209.97 lakhs |
| 06 Tue Apr | 532.20 | 528.50 | 537.85 | 524.55 | 128.73 lakhs |
| 05 Mon Apr | 528.25 | 520.80 | 529.00 | 514.60 | 92.04 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 550.00 has highest open interest of 11031960 with 5960.00 total contracts traded, and a volume of 9596789001 and is trading at a premium of 11.70 Click here to view BHARTIARTL 550.00 Call price analysis
Put of strike 530.00 has highest open interest of 3507645 with 1895.00 total contracts traded, and a volume of 3179514528 and is trading at a premium of 5.90 Click here to view BHARTIARTL 530.00 Put price analysis
Most active BHARTIARTL Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| BHARTIARTL 550 CE | 11.70 | 11031960 | 5960.00 | 95967.89 lakhs |
| BHARTIARTL 560 CE | 8.05 | 7080075 | 3825.00 | 91822.19 lakhs |
| BHARTIARTL 600 CE | 2.60 | 4497930 | 2430.00 | 110974.65 lakhs |
| BHARTIARTL 540 CE | 16.55 | 4298022 | 2322.00 | 65920.11 lakhs |
| BHARTIARTL 570 CE | 5.75 | 3748275 | 2025.00 | 34159.22 lakhs |
| BHARTIARTL 530 PE | 5.90 | 3507645 | 1895.00 | 31795.15 lakhs |
| BHARTIARTL 540 PE | 9.40 | 3346608 | 1808.00 | 17302.32 lakhs |
| BHARTIARTL 520 PE | 3.85 | 2913474 | 1574.00 | 28608.78 lakhs |
| BHARTIARTL 580 CE | 4.15 | 2472936 | 1336.00 | 31829.41 lakhs |
| BHARTIARTL 500 PE | 1.80 | 1875063 | 1013.00 | 36489.04 lakhs |
| BHARTIARTL 550 PE | 14.45 | 1612221 | 871.00 | 22304.57 lakhs |
| BHARTIARTL 510 PE | 2.55 | 1286445 | 695.00 | 17028.22 lakhs |
| BHARTIARTL 530 CE | 23.10 | 1253127 | 677.00 | 41080.15 lakhs |
| BHARTIARTL 590 CE | 3.20 | 990285 | 535.00 | 15520.69 lakhs |
| BHARTIARTL 610 CE | 1.95 | 740400 | 400.00 | 12402.85 lakhs |
| BHARTIARTL 620 CE | 1.55 | 699678 | 378.00 | 16342.98 lakhs |
| BHARTIARTL 480 PE | 0.95 | 540492 | 292.00 | 19118.2 lakhs |
| BHARTIARTL 520 CE | 30.70 | 472005 | 255.00 | 17370.84 lakhs |
| BHARTIARTL 490 PE | 1.30 | 447942 | 242.00 | 13430.71 lakhs |
| BHARTIARTL 630 CE | 1.25 | 386859 | 209.00 | 4556.85 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 540 CE | 16.55 | 14.50 | 19.05 | 13.00 | 4298022 | 2322.00 | 65920.11 lakhs |
| BHARTIARTL 530 CE | 23.10 | 20.35 | 25.95 | 18.40 | 1253127 | 677.00 | 41080.15 lakhs |
| BHARTIARTL 520 CE | 30.70 | 26.50 | 34.10 | 25.50 | 472005 | 255.00 | 17370.84 lakhs |
| BHARTIARTL 510 CE | 39.40 | 35.60 | 43.35 | 35.60 | 42573 | 23.00 | 2946.53 lakhs |
| BHARTIARTL 500 CE | 48.85 | 45.70 | 52.25 | 43.40 | 153633 | 83.00 | 8873.86 lakhs |
| BHARTIARTL 490 CE | 59.70 | 58.40 | 59.70 | 58.40 | 3702 | 2.00 | 479.67 lakhs |
| BHARTIARTL 480 CE | 68.10 | 67.65 | 68.10 | 67.65 | 3702 | 2.00 | 753.76 lakhs |
| BHARTIARTL 470 CE | 76.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 890.81 lakhs |
| BHARTIARTL 460 CE | 125.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 450 CE | 99.95 | 99.95 | 99.95 | 99.95 | 1851 | 1.00 | 239.83 lakhs |
| BHARTIARTL 440 CE | 141.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 430 CE | 150.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 420 CE | 159.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 410 CE | 123.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 34.26 lakhs |
| BHARTIARTL 400 CE | 135.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 34.26 lakhs |
| BHARTIARTL 390 CE | 186.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 380 CE | 195.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 370 CE | 205.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BHARTIARTL Call (CE) of strike 540.00 has an intrinsic value of 5.25 rupees
BHARTIARTL Call (CE) of strike 530.00 has an intrinsic value of 15.25 rupees
BHARTIARTL out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BHARTIARTL 550 CE | 11.70 | 10.75 | 13.65 | 9.05 | 11031960 | 5960.00 | 95967.89 lakhs |
| BHARTIARTL 560 CE | 8.05 | 7.50 | 9.55 | 6.15 | 7080075 | 3825.00 | 91822.19 lakhs |
| BHARTIARTL 570 CE | 5.75 | 5.60 | 6.70 | 4.50 | 3748275 | 2025.00 | 34159.22 lakhs |
| BHARTIARTL 580 CE | 4.15 | 3.20 | 4.85 | 3.20 | 2472936 | 1336.00 | 31829.41 lakhs |
| BHARTIARTL 590 CE | 3.20 | 2.80 | 3.70 | 2.60 | 990285 | 535.00 | 15520.69 lakhs |
| BHARTIARTL 600 CE | 2.60 | 2.20 | 2.90 | 2.05 | 4497930 | 2430.00 | 110974.65 lakhs |
| BHARTIARTL 610 CE | 1.95 | 1.85 | 2.25 | 1.65 | 740400 | 400.00 | 12402.85 lakhs |
| BHARTIARTL 620 CE | 1.55 | 1.65 | 1.75 | 1.25 | 699678 | 378.00 | 16342.98 lakhs |
| BHARTIARTL 630 CE | 1.25 | 1.05 | 1.40 | 1.05 | 386859 | 209.00 | 4556.85 lakhs |
| BHARTIARTL 640 CE | 1.05 | 1.00 | 1.20 | 0.85 | 146229 | 79.00 | 2980.79 lakhs |
| BHARTIARTL 650 CE | 0.90 | 0.95 | 1.00 | 0.75 | 305415 | 165.00 | 15760.52 lakhs |
| BHARTIARTL 660 CE | 0.75 | 0.85 | 0.85 | 0.65 | 44424 | 24.00 | 1747.36 lakhs |
| BHARTIARTL 670 CE | 21.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 680 CE | 19.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 690 CE | 17.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 700 CE | 0.45 | 0.60 | 0.60 | 0.40 | 75891 | 41.00 | 6612.57 lakhs |
| BHARTIARTL 710 CE | 0.35 | 0.35 | 0.35 | 0.35 | 1851 | 1.00 | 411.14 lakhs |
BHARTIARTL Call (CE) of strike 550.00 has an intrinsic value of 0 rupees
BHARTIARTL Call (CE) of strike 560.00 has an intrinsic value of 0 rupees
BHARTIARTL in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BHARTIARTL 550 PE | 14.45 | 18.00 | 19.00 | 12.80 | 1612221 | 871.00 | 22304.57 lakhs |
| BHARTIARTL 560 PE | 20.80 | 25.85 | 26.25 | 18.80 | 288756 | 156.00 | 4556.85 lakhs |
| BHARTIARTL 570 PE | 28.30 | 32.95 | 34.80 | 25.75 | 101805 | 55.00 | 3597.51 lakhs |
| BHARTIARTL 580 PE | 37.00 | 38.20 | 38.25 | 34.15 | 24063 | 13.00 | 4659.63 lakhs |
| BHARTIARTL 590 PE | 47.55 | 47.55 | 47.55 | 47.55 | 1851 | 1.00 | 959.34 lakhs |
| BHARTIARTL 600 PE | 55.20 | 60.25 | 60.25 | 52.30 | 25914 | 14.00 | 9627.62 lakhs |
| BHARTIARTL 610 PE | 72.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 620 PE | 74.00 | 78.90 | 78.90 | 74.00 | 3702 | 2.00 | 2432.6 lakhs |
| BHARTIARTL 630 PE | 85.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 640 PE | 92.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 650 PE | 121.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 137.05 lakhs |
| BHARTIARTL 660 PE | 107.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 670 PE | 114.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 680 PE | 122.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 690 PE | 130.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 700 PE | 150.85 | 150.85 | 150.85 | 150.85 | 1851 | 1.00 | 137.05 lakhs |
| BHARTIARTL 710 PE | 147.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BHARTIARTL Put (PE) of strike 550.00 has an intrinsic value of 4.75 rupees
BHARTIARTL Put (PE) of strike 560.00 has an intrinsic value of 14.75 rupees
BHARTIARTL out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BHARTIARTL 540 PE | 9.40 | 12.20 | 13.60 | 8.30 | 3346608 | 1808.00 | 17302.32 lakhs |
| BHARTIARTL 530 PE | 5.90 | 8.45 | 8.80 | 5.25 | 3507645 | 1895.00 | 31795.15 lakhs |
| BHARTIARTL 520 PE | 3.85 | 4.95 | 5.80 | 3.50 | 2913474 | 1574.00 | 28608.78 lakhs |
| BHARTIARTL 510 PE | 2.55 | 3.75 | 3.90 | 2.40 | 1286445 | 695.00 | 17028.22 lakhs |
| BHARTIARTL 500 PE | 1.80 | 2.30 | 2.95 | 1.65 | 1875063 | 1013.00 | 36489.04 lakhs |
| BHARTIARTL 490 PE | 1.30 | 1.75 | 1.90 | 1.15 | 447942 | 242.00 | 13430.71 lakhs |
| BHARTIARTL 480 PE | 0.95 | 2.45 | 2.45 | 0.85 | 540492 | 292.00 | 19118.2 lakhs |
| BHARTIARTL 470 PE | 0.75 | 1.05 | 1.05 | 0.60 | 118464 | 64.00 | 8188.62 lakhs |
| BHARTIARTL 460 PE | 0.65 | 0.85 | 0.85 | 0.60 | 90699 | 49.00 | 5481.92 lakhs |
| BHARTIARTL 450 PE | 0.55 | 0.60 | 0.60 | 0.50 | 99954 | 54.00 | 15178.07 lakhs |
| BHARTIARTL 440 PE | 0.40 | 0.45 | 0.50 | 0.40 | 9255 | 5.00 | 3254.89 lakhs |
| BHARTIARTL 430 PE | 5.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 420 PE | 4.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 410 PE | 3.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 400 PE | 0.25 | 0.30 | 0.30 | 0.25 | 12957 | 7.00 | 1747.36 lakhs |
| BHARTIARTL 390 PE | 2.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 380 PE | 1.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BHARTIARTL 370 PE | 1.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BHARTIARTL Put (PE) of strike 540.00 has an intrinsic value of 0 rupees
BHARTIARTL Put (PE) of strike 530.00 has an intrinsic value of 0 rupees
