BullFO

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

nse chart

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

chart BHARTIARTL

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

 chart BHARTIARTL 540.00 CE

BHARTIARTL Call (CE) of strike 530.00 has an intrinsic value of 15.25 rupees

 chart BHARTIARTL 530.00 CE

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

 chart BHARTIARTL 550.00 CE

BHARTIARTL Call (CE) of strike 560.00 has an intrinsic value of 0 rupees

 chart BHARTIARTL 560.00 CE

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

 chart BHARTIARTL 550.00 PE

BHARTIARTL Put (PE) of strike 560.00 has an intrinsic value of 14.75 rupees

 chart BHARTIARTL 560.00 PE

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

 chart BHARTIARTL 540.00 PE

BHARTIARTL Put (PE) of strike 530.00 has an intrinsic value of 0 rupees

 chart BHARTIARTL 530.00 PE