BullFO

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

Bharti Airtel (BHARTIARTL) option chain analysis 30 Jul 2020 expiry

Bharti Airtel (BHARTIARTL) deals in Telecom Services

Stock of Bharti Airtel closed at 581.45, opened at 561.80 and traded inside a range of 560.60 and 583.45 with a volume of 206.2 lakhs.

Date Close Open High Low Volume
03 Fri Jul 581.45 561.80 583.45 560.60 206.2 lakhs
02 Thu Jul 558.45 564.80 567.00 557.60 135.42 lakhs
01 Wed Jul 560.15 575.00 575.00 558.30 136.4 lakhs
30 Tue Jun 559.85 572.00 577.00 557.40 129.39 lakhs
29 Mon Jun 567.10 558.90 568.95 551.20 129.21 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 600.00 has highest open interest of 13319796 with 7196.00 total contracts traded, and a volume of 7856278893 and is trading at a premium of 16.65 Click here to view BHARTIARTL 600.00 Call price analysis

Put of strike 560.00 has highest open interest of 3085617 with 1667.00 total contracts traded, and a volume of 2148228027 and is trading at a premium of 13.40 Click here to view BHARTIARTL 560.00 Put price analysis

Most active BHARTIARTL Calls & Puts

Strike Premium Open Interest Contracts Volume
BHARTIARTL 600 CE 16.65 13319796 7196.00 78562.79 lakhs
BHARTIARTL 580 CE 24.80 10226775 5525.00 42416.37 lakhs
BHARTIARTL 620 CE 10.45 4436847 2397.00 31178.43 lakhs
BHARTIARTL 570 CE 29.65 4251747 2297.00 16685.6 lakhs
BHARTIARTL 560 PE 13.40 3085617 1667.00 21482.28 lakhs
BHARTIARTL 550 PE 10.00 2815371 1521.00 25559.46 lakhs
BHARTIARTL 590 CE 20.45 2776500 1500.00 11580.56 lakhs
BHARTIARTL 570 PE 17.60 2772798 1498.00 11546.3 lakhs
BHARTIARTL 610 CE 13.25 2652483 1433.00 14287.26 lakhs
BHARTIARTL 560 CE 35.55 2478489 1339.00 14561.35 lakhs
BHARTIARTL 540 PE 7.25 2023143 1093.00 16445.76 lakhs
BHARTIARTL 650 CE 5.15 2000931 1081.00 19289.51 lakhs
BHARTIARTL 630 CE 8.10 1841745 995.00 16754.12 lakhs
BHARTIARTL 500 PE 1.95 1434525 775.00 25422.41 lakhs
BHARTIARTL 520 PE 3.60 1425270 770.00 14184.47 lakhs
BHARTIARTL 530 PE 5.10 1367889 739.00 24051.93 lakhs
BHARTIARTL 580 PE 22.45 1295700 700.00 9319.27 lakhs
BHARTIARTL 640 CE 6.50 1293849 699.00 9045.17 lakhs
BHARTIARTL 700 CE 1.65 918096 496.00 27375.35 lakhs
BHARTIARTL 660 CE 4.10 871821 471.00 5516.18 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 580 CE 24.80 16.95 25.85 16.50 10226775 5525.00 42416.37 lakhs
BHARTIARTL 570 CE 29.65 20.75 30.75 20.55 4251747 2297.00 16685.6 lakhs
BHARTIARTL 560 CE 35.55 23.00 36.55 23.00 2478489 1339.00 14561.35 lakhs
BHARTIARTL 550 CE 42.20 30.35 43.25 30.25 847758 458.00 8359.93 lakhs
BHARTIARTL 540 CE 49.40 37.00 50.75 37.00 129570 70.00 2158.51 lakhs
BHARTIARTL 530 CE 57.00 44.90 57.00 44.90 22212 12.00 856.55 lakhs
BHARTIARTL 520 CE 59.00 59.00 59.00 59.00 1851 1.00 239.83 lakhs
BHARTIARTL 510 CE 75.85 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 500 CE 84.75 67.45 84.90 67.45 98103 53.00 2809.48 lakhs
BHARTIARTL 490 CE 85.30 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 480 CE 90.35 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 470 CE 95.65 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 460 CE 108.45 0.00 0.00 0.00 0 0.00 137.05 lakhs
BHARTIARTL 450 CE 106.95 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 440 CE 113.00 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 430 CE 119.25 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 420 CE 125.80 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 410 CE 132.55 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 400 CE 139.55 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 390 CE 146.80 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 380 CE 154.25 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 370 CE 161.90 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 360 CE 216.00 0.00 0.00 0.00 0 0.00 34.26 lakhs
BHARTIARTL 350 CE 177.95 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 340 CE 186.30 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 330 CE 194.80 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 320 CE 203.50 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 310 CE 212.35 0.00 0.00 0.00 0 0.00 0 lakhs

BHARTIARTL Call (CE) of strike 580.00 has an intrinsic value of 1.45 rupees

 chart BHARTIARTL 580.00 CE

BHARTIARTL Call (CE) of strike 570.00 has an intrinsic value of 11.45 rupees

 chart BHARTIARTL 570.00 CE

BHARTIARTL out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
BHARTIARTL 590 CE 20.45 14.00 21.30 13.60 2776500 1500.00 11580.56 lakhs
BHARTIARTL 600 CE 16.65 11.35 17.55 10.95 13319796 7196.00 78562.79 lakhs
BHARTIARTL 610 CE 13.25 9.25 13.95 8.70 2652483 1433.00 14287.26 lakhs
BHARTIARTL 620 CE 10.45 6.55 10.95 6.55 4436847 2397.00 31178.43 lakhs
BHARTIARTL 630 CE 8.10 6.00 8.60 5.40 1841745 995.00 16754.12 lakhs
BHARTIARTL 640 CE 6.50 4.30 6.90 4.30 1293849 699.00 9045.17 lakhs
BHARTIARTL 650 CE 5.15 3.70 5.55 3.30 2000931 1081.00 19289.51 lakhs
BHARTIARTL 660 CE 4.10 2.70 4.30 2.70 871821 471.00 5516.18 lakhs
BHARTIARTL 670 CE 3.25 2.75 3.50 2.30 305415 165.00 2740.96 lakhs
BHARTIARTL 680 CE 2.65 2.05 2.80 1.75 155484 84.00 3700.3 lakhs
BHARTIARTL 690 CE 2.20 1.65 2.40 1.55 61083 33.00 1164.91 lakhs
BHARTIARTL 700 CE 1.65 1.40 1.80 1.30 918096 496.00 27375.35 lakhs

BHARTIARTL Call (CE) of strike 590.00 has an intrinsic value of 0 rupees

 chart BHARTIARTL 590.00 CE

BHARTIARTL Call (CE) of strike 600.00 has an intrinsic value of 0 rupees

 chart BHARTIARTL 600.00 CE

BHARTIARTL in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
BHARTIARTL 590 PE 27.85 39.85 39.90 27.25 66636 36.00 822.29 lakhs
BHARTIARTL 600 PE 34.15 45.40 45.50 33.25 212865 115.00 3391.94 lakhs
BHARTIARTL 610 PE 41.10 54.60 54.65 40.00 12957 7.00 376.88 lakhs
BHARTIARTL 620 PE 49.05 62.70 62.75 49.00 14808 8.00 239.83 lakhs
BHARTIARTL 630 PE 143.70 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 640 PE 99.00 0.00 0.00 0.00 0 0.00 68.52 lakhs
BHARTIARTL 650 PE 77.20 0.00 0.00 0.00 0 0.00 34.26 lakhs
BHARTIARTL 660 PE 97.80 0.00 0.00 0.00 0 0.00 34.26 lakhs
BHARTIARTL 670 PE 94.00 0.00 0.00 0.00 0 0.00 34.26 lakhs
BHARTIARTL 680 PE 115.20 0.00 0.00 0.00 0 0.00 34.26 lakhs
BHARTIARTL 690 PE 191.30 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 700 PE 199.55 0.00 0.00 0.00 0 0.00 0 lakhs

BHARTIARTL Put (PE) of strike 590.00 has an intrinsic value of 8.55 rupees

 chart BHARTIARTL 590.00 PE

BHARTIARTL Put (PE) of strike 600.00 has an intrinsic value of 18.55 rupees

 chart BHARTIARTL 600.00 PE

BHARTIARTL out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
BHARTIARTL 580 PE 22.45 33.50 33.60 21.80 1295700 700.00 9319.27 lakhs
BHARTIARTL 570 PE 17.60 27.75 27.75 16.95 2772798 1498.00 11546.3 lakhs
BHARTIARTL 560 PE 13.40 20.95 22.40 12.85 3085617 1667.00 21482.28 lakhs
BHARTIARTL 550 PE 10.00 17.20 17.35 9.55 2815371 1521.00 25559.46 lakhs
BHARTIARTL 540 PE 7.25 13.00 13.20 7.00 2023143 1093.00 16445.76 lakhs
BHARTIARTL 530 PE 5.10 9.75 9.75 4.90 1367889 739.00 24051.93 lakhs
BHARTIARTL 520 PE 3.60 6.90 6.90 3.40 1425270 770.00 14184.47 lakhs
BHARTIARTL 510 PE 2.50 4.50 4.80 2.40 347988 188.00 4693.9 lakhs
BHARTIARTL 500 PE 1.95 3.95 3.95 1.80 1434525 775.00 25422.41 lakhs
BHARTIARTL 490 PE 1.40 2.15 2.40 1.30 83295 45.00 2021.46 lakhs
BHARTIARTL 480 PE 0.95 1.90 1.95 0.85 336882 182.00 10826.8 lakhs
BHARTIARTL 470 PE 0.70 0.85 0.85 0.70 9255 5.00 548.19 lakhs
BHARTIARTL 460 PE 0.60 0.80 0.90 0.55 48126 26.00 3905.87 lakhs
BHARTIARTL 450 PE 0.50 0.70 0.70 0.40 33318 18.00 7811.74 lakhs
BHARTIARTL 440 PE 0.30 0.30 0.45 0.25 9255 5.00 308.36 lakhs
BHARTIARTL 430 PE 29.50 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 420 PE 0.60 0.00 0.00 0.00 0 0.00 68.52 lakhs
BHARTIARTL 410 PE 23.05 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 400 PE 0.30 0.00 0.00 0.00 0 0.00 137.05 lakhs
BHARTIARTL 390 PE 17.55 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 380 PE 15.10 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 370 PE 12.95 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 360 PE 10.95 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 350 PE 9.20 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 340 PE 0.50 0.00 0.00 0.00 0 0.00 68.52 lakhs
BHARTIARTL 330 PE 6.30 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 320 PE 5.15 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 310 PE 4.15 0.00 0.00 0.00 0 0.00 0 lakhs

BHARTIARTL Put (PE) of strike 580.00 has an intrinsic value of 0 rupees

 chart BHARTIARTL 580.00 PE

BHARTIARTL Put (PE) of strike 570.00 has an intrinsic value of 0 rupees

 chart BHARTIARTL 570.00 PE