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
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
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
BHARTIARTL Call (CE) of strike 570.00 has an intrinsic value of 11.45 rupees
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
BHARTIARTL Call (CE) of strike 600.00 has an intrinsic value of 0 rupees
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
BHARTIARTL Put (PE) of strike 600.00 has an intrinsic value of 18.55 rupees
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
BHARTIARTL Put (PE) of strike 570.00 has an intrinsic value of 0 rupees
