BullFO

Bharti Airtel (BHARTIARTL) option chain analysis (28 Jan)

Bharti Airtel (BHARTIARTL) option chain analysis 28 Jan 2021 expiry

Bharti Airtel (BHARTIARTL) deals in Telecom Services

Stock of Bharti Airtel closed at 581.35, opened at 600.25 and traded inside a range of 574.40 and 604.05 with a volume of 170.6 lakhs.

Date Close Open High Low Volume
21 Thu Jan 581.35 600.25 604.05 574.40 170.6 lakhs
20 Wed Jan 596.15 592.30 602.50 589.00 130.87 lakhs
19 Tue Jan 592.30 591.10 597.45 586.50 108.31 lakhs
18 Mon Jan 586.95 602.65 603.00 584.00 209.66 lakhs
15 Fri Jan 602.65 609.55 610.65 593.80 563.92 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 13728867 with 7417.00 total contracts traded, and a volume of 13615722774 and is trading at a premium of 6.45 Click here to view BHARTIARTL 600.00 Call price analysis

Put of strike 570.00 has highest open interest of 5484513 with 2963.00 total contracts traded, and a volume of 6636551337 and is trading at a premium of 7.65 Click here to view BHARTIARTL 570.00 Put price analysis

Most active BHARTIARTL Calls & Puts

Strike Premium Open Interest Contracts Volume
BHARTIARTL 600 CE 6.45 13728867 7417.00 136157.23 lakhs
BHARTIARTL 620 CE 2.75 7937088 4288.00 47692.72 lakhs
BHARTIARTL 610 CE 4.20 6559944 3544.00 46836.17 lakhs
BHARTIARTL 570 PE 7.65 5484513 2963.00 66365.51 lakhs
BHARTIARTL 590 CE 9.25 5077293 2743.00 28334.68 lakhs
BHARTIARTL 580 PE 11.50 5038422 2722.00 25833.56 lakhs
BHARTIARTL 630 CE 1.75 4403529 2379.00 23400.95 lakhs
BHARTIARTL 560 PE 4.90 3315141 1791.00 31075.64 lakhs
BHARTIARTL 590 PE 17.45 3229995 1745.00 18981.15 lakhs
BHARTIARTL 550 PE 3.05 2795010 1510.00 33885.13 lakhs
BHARTIARTL 650 CE 0.65 2756139 1489.00 52112.52 lakhs
BHARTIARTL 640 CE 1.00 2737629 1479.00 38373.45 lakhs
BHARTIARTL 600 PE 24.35 2528466 1366.00 37653.95 lakhs
BHARTIARTL 580 CE 14.00 2456277 1327.00 25970.6 lakhs
BHARTIARTL 540 PE 2.00 2232306 1206.00 15794.79 lakhs
BHARTIARTL 660 CE 0.35 1486353 803.00 47692.72 lakhs
BHARTIARTL 530 PE 1.35 1299402 702.00 11580.56 lakhs
BHARTIARTL 520 PE 0.80 1123557 607.00 18227.39 lakhs
BHARTIARTL 670 CE 0.40 938457 507.00 19666.39 lakhs
BHARTIARTL 680 CE 0.35 723741 391.00 13362.18 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 14.00 25.00 29.20 10.60 2456277 1327.00 25970.6 lakhs
BHARTIARTL 570 CE 19.15 33.85 35.85 16.00 645999 349.00 21448.02 lakhs
BHARTIARTL 560 CE 26.30 46.00 46.00 22.60 259140 140.00 15554.95 lakhs
BHARTIARTL 550 CE 35.45 55.65 55.65 32.65 335031 181.00 25765.03 lakhs
BHARTIARTL 540 CE 42.80 64.00 64.00 40.00 49977 27.00 7674.69 lakhs
BHARTIARTL 530 CE 54.25 69.00 69.00 53.55 53679 29.00 5413.4 lakhs
BHARTIARTL 520 CE 62.30 84.00 84.00 58.75 162888 88.00 18741.32 lakhs
BHARTIARTL 510 CE 71.50 91.50 91.50 71.50 57381 31.00 3803.08 lakhs
BHARTIARTL 500 CE 82.45 100.00 100.00 78.55 24063 13.00 3117.84 lakhs
BHARTIARTL 490 CE 112.00 0.00 0.00 0.00 0 0.00 548.19 lakhs
BHARTIARTL 480 CE 117.00 0.00 0.00 0.00 0 0.00 959.34 lakhs
BHARTIARTL 470 CE 112.00 0.00 0.00 0.00 0 0.00 582.45 lakhs
BHARTIARTL 460 CE 131.00 0.00 0.00 0.00 0 0.00 342.62 lakhs
BHARTIARTL 450 CE 147.00 0.00 0.00 0.00 0 0.00 548.19 lakhs
BHARTIARTL 440 CE 100.00 0.00 0.00 0.00 0 0.00 34.26 lakhs
BHARTIARTL 430 CE 103.55 0.00 0.00 0.00 0 0.00 34.26 lakhs
BHARTIARTL 420 CE 100.00 0.00 0.00 0.00 0 0.00 34.26 lakhs
BHARTIARTL 410 CE 67.70 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 400 CE 149.50 0.00 0.00 0.00 0 0.00 34.26 lakhs
BHARTIARTL 390 CE 80.75 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 380 CE 87.85 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 370 CE 95.25 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 360 CE 103.00 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 350 CE 111.05 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 340 CE 119.40 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 330 CE 128.05 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 320 CE 136.90 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 310 CE 146.00 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 300 CE 155.25 0.00 0.00 0.00 0 0.00 0 lakhs

BHARTIARTL Call (CE) of strike 580.00 has an intrinsic value of 1.35 rupees

 chart BHARTIARTL 580.00 CE

BHARTIARTL Call (CE) of strike 570.00 has an intrinsic value of 11.35 rupees

 chart BHARTIARTL 570.00 CE

BHARTIARTL out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
BHARTIARTL 590 CE 9.25 19.70 22.30 7.10 5077293 2743.00 28334.68 lakhs
BHARTIARTL 600 CE 6.45 14.80 16.50 4.90 13728867 7417.00 136157.23 lakhs
BHARTIARTL 610 CE 4.20 10.80 11.80 3.30 6559944 3544.00 46836.17 lakhs
BHARTIARTL 620 CE 2.75 7.35 7.90 2.20 7937088 4288.00 47692.72 lakhs
BHARTIARTL 630 CE 1.75 4.55 5.15 1.40 4403529 2379.00 23400.95 lakhs
BHARTIARTL 640 CE 1.00 2.55 3.15 0.80 2737629 1479.00 38373.45 lakhs
BHARTIARTL 650 CE 0.65 1.70 1.90 0.55 2756139 1489.00 52112.52 lakhs
BHARTIARTL 660 CE 0.35 0.95 1.10 0.30 1486353 803.00 47692.72 lakhs
BHARTIARTL 670 CE 0.40 0.80 0.80 0.35 938457 507.00 19666.39 lakhs
BHARTIARTL 680 CE 0.35 0.50 0.60 0.30 723741 391.00 13362.18 lakhs
BHARTIARTL 690 CE 1.60 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 700 CE 0.25 0.45 0.50 0.20 92550 50.00 1713.1 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 17.45 9.40 22.00 7.35 3229995 1745.00 18981.15 lakhs
BHARTIARTL 600 PE 24.35 13.95 28.80 11.50 2528466 1366.00 37653.95 lakhs
BHARTIARTL 610 PE 32.95 18.45 35.75 16.95 157335 85.00 4282.75 lakhs
BHARTIARTL 620 PE 41.05 26.00 43.10 26.00 42573 23.00 1678.84 lakhs
BHARTIARTL 630 PE 47.05 34.00 47.05 32.05 22212 12.00 616.72 lakhs
BHARTIARTL 640 PE 52.00 38.60 53.00 38.60 7404 4.00 479.67 lakhs
BHARTIARTL 650 PE 61.10 61.10 61.10 61.10 1851 1.00 308.36 lakhs
BHARTIARTL 660 PE 79.70 79.70 79.70 79.70 1851 1.00 34.26 lakhs
BHARTIARTL 670 PE 77.00 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 680 PE 199.70 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 690 PE 194.20 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 700 PE 189.35 0.00 0.00 0.00 0 0.00 0 lakhs

BHARTIARTL Put (PE) of strike 590.00 has an intrinsic value of 8.65 rupees

 chart BHARTIARTL 590.00 PE

BHARTIARTL Put (PE) of strike 600.00 has an intrinsic value of 18.65 rupees

 chart BHARTIARTL 600.00 PE

BHARTIARTL out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
BHARTIARTL 580 PE 11.50 6.00 15.05 4.45 5038422 2722.00 25833.56 lakhs
BHARTIARTL 570 PE 7.65 3.65 10.25 2.60 5484513 2963.00 66365.51 lakhs
BHARTIARTL 560 PE 4.90 2.55 6.60 1.35 3315141 1791.00 31075.64 lakhs
BHARTIARTL 550 PE 3.05 1.45 4.20 0.85 2795010 1510.00 33885.13 lakhs
BHARTIARTL 540 PE 2.00 0.95 2.70 0.50 2232306 1206.00 15794.79 lakhs
BHARTIARTL 530 PE 1.35 0.65 1.75 0.35 1299402 702.00 11580.56 lakhs
BHARTIARTL 520 PE 0.80 0.35 1.15 0.25 1123557 607.00 18227.39 lakhs
BHARTIARTL 510 PE 0.65 0.30 0.80 0.25 446091 241.00 6167.16 lakhs
BHARTIARTL 500 PE 0.55 0.30 0.65 0.25 658956 356.00 18912.63 lakhs
BHARTIARTL 490 PE 0.40 0.30 0.45 0.25 198057 107.00 4830.94 lakhs
BHARTIARTL 480 PE 0.45 0.20 0.50 0.20 81444 44.00 7469.12 lakhs
BHARTIARTL 470 PE 0.35 0.30 0.40 0.20 90699 49.00 18330.18 lakhs
BHARTIARTL 460 PE 0.35 0.25 0.40 0.20 96252 52.00 5721.76 lakhs
BHARTIARTL 450 PE 0.40 0.25 0.45 0.25 48126 26.00 10895.32 lakhs
BHARTIARTL 440 PE 0.35 0.15 0.35 0.15 38871 21.00 3015.06 lakhs
BHARTIARTL 430 PE 0.30 0.25 0.30 0.20 68487 37.00 2158.51 lakhs
BHARTIARTL 420 PE 0.25 0.25 0.25 0.25 5553 3.00 1301.96 lakhs
BHARTIARTL 410 PE 0.30 0.00 0.00 0.00 0 0.00 239.83 lakhs
BHARTIARTL 400 PE 0.25 0.25 0.25 0.10 20361 11.00 2740.96 lakhs
BHARTIARTL 390 PE 16.30 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 380 PE 13.45 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 370 PE 10.95 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 360 PE 8.80 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 350 PE 7.00 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 340 PE 5.45 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 330 PE 4.15 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 320 PE 3.10 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 310 PE 2.30 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 300 PE 0.05 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