BullFO

Bharti Airtel (BHARTIARTL) option chain analysis (24 Feb)

Bharti Airtel (BHARTIARTL) option chain analysis 24 Feb 2022 expiry

Bharti Airtel (BHARTIARTL) deals in Telecom Services

Stock of Bharti Airtel closed at 707.25, opened at 706.50 and traded inside a range of 701.50 and 716.00 with a volume of 89.37 lakhs.

Date Close Open High Low Volume
27 Thu Jan 707.25 706.50 716.00 701.50 89.37 lakhs
25 Tue Jan 711.85 684.00 720.45 682.15 141.29 lakhs
24 Mon Jan 689.90 690.30 707.00 677.35 110.92 lakhs
21 Fri Jan 695.25 709.60 714.00 689.35 67.05 lakhs
20 Thu Jan 715.40 706.00 719.65 705.25 48.12 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 720.00 has highest open interest of 5975028 with 3228.00 total contracts traded, and a volume of 3022775550 and is trading at a premium of 21.55 Click here to view BHARTIARTL 720.00 Call price analysis

Put of strike 700.00 has highest open interest of 2774649 with 1499.00 total contracts traded, and a volume of 1288943850 and is trading at a premium of 22.05 Click here to view BHARTIARTL 700.00 Put price analysis

Most active BHARTIARTL Calls & Puts

Strike Premium Open Interest Contracts Volume
BHARTIARTL 720 CE 21.55 5975028 3228.00 30227.76 lakhs
BHARTIARTL 700 CE 32.00 4388721 2371.00 22525.74 lakhs
BHARTIARTL 710 CE 26.40 3844527 2077.00 10410.02 lakhs
BHARTIARTL 750 CE 11.25 3279972 1772.00 27361.48 lakhs
BHARTIARTL 700 PE 22.05 2774649 1499.00 12889.44 lakhs
BHARTIARTL 730 CE 17.20 2652483 1433.00 18621.99 lakhs
BHARTIARTL 800 CE 3.95 1982421 1071.00 15157.84 lakhs
BHARTIARTL 740 CE 13.90 1925040 1040.00 6488.68 lakhs
BHARTIARTL 710 PE 26.35 1464141 791.00 3974.1 lakhs
BHARTIARTL 650 PE 7.15 1460439 789.00 12379.49 lakhs
BHARTIARTL 760 CE 8.95 1143918 618.00 5011.58 lakhs
BHARTIARTL 720 PE 31.20 1003242 542.00 5416.03 lakhs
BHARTIARTL 680 PE 14.65 914394 494.00 5767.72 lakhs
BHARTIARTL 670 PE 11.45 895884 484.00 4378.54 lakhs
BHARTIARTL 780 CE 5.85 821844 444.00 3938.93 lakhs
BHARTIARTL 690 PE 18.05 792228 428.00 2848.69 lakhs
BHARTIARTL 770 CE 7.25 792228 428.00 3921.34 lakhs
BHARTIARTL 600 PE 2.90 579363 313.00 4343.37 lakhs
BHARTIARTL 640 PE 5.80 546045 295.00 1582.61 lakhs
BHARTIARTL 660 PE 9.10 466452 252.00 3358.64 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 700 CE 32.00 29.00 36.00 26.95 4388721 2371.00 22525.74 lakhs
BHARTIARTL 690 CE 37.50 30.00 41.80 30.00 207312 112.00 2285.99 lakhs
BHARTIARTL 680 CE 44.10 40.80 49.00 38.60 370200 200.00 2092.56 lakhs
BHARTIARTL 670 CE 120.30 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 660 CE 53.40 0.00 0.00 0.00 0 0.00 123.09 lakhs
BHARTIARTL 650 CE 65.00 67.65 67.65 65.00 20361 11.00 351.69 lakhs
BHARTIARTL 640 CE 143.30 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 630 CE 151.40 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 620 CE 159.70 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 610 CE 168.25 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 600 CE 115.00 0.00 0.00 0.00 0 0.00 87.92 lakhs
BHARTIARTL 590 CE 185.80 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 580 CE 194.80 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 570 CE 203.95 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 560 CE 213.20 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 550 CE 179.00 0.00 0.00 0.00 0 0.00 211.01 lakhs
BHARTIARTL 540 CE 232.05 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 530 CE 241.55 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 520 CE 251.20 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 510 CE 260.85 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 500 CE 270.60 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 490 CE 280.35 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 480 CE 290.15 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 470 CE 299.95 0.00 0.00 0.00 0 0.00 0 lakhs

BHARTIARTL Call (CE) of strike 700.00 has an intrinsic value of 7.25 rupees

 chart BHARTIARTL 700.00 CE

BHARTIARTL Call (CE) of strike 690.00 has an intrinsic value of 17.25 rupees

 chart BHARTIARTL 690.00 CE

BHARTIARTL out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
BHARTIARTL 710 CE 26.40 23.05 30.00 22.05 3844527 2077.00 10410.02 lakhs
BHARTIARTL 720 CE 21.55 18.15 24.50 17.60 5975028 3228.00 30227.76 lakhs
BHARTIARTL 730 CE 17.20 14.65 20.00 14.30 2652483 1433.00 18621.99 lakhs
BHARTIARTL 740 CE 13.90 12.90 16.30 11.50 1925040 1040.00 6488.68 lakhs
BHARTIARTL 750 CE 11.25 10.50 13.30 9.20 3279972 1772.00 27361.48 lakhs
BHARTIARTL 760 CE 8.95 9.55 10.80 7.55 1143918 618.00 5011.58 lakhs
BHARTIARTL 770 CE 7.25 6.05 8.80 6.05 792228 428.00 3921.34 lakhs
BHARTIARTL 780 CE 5.85 6.30 7.05 5.15 821844 444.00 3938.93 lakhs
BHARTIARTL 790 CE 4.65 4.80 5.85 4.40 268395 145.00 668.21 lakhs
BHARTIARTL 800 CE 3.95 4.05 4.95 3.50 1982421 1071.00 15157.84 lakhs
BHARTIARTL 810 CE 3.35 3.75 4.15 3.05 283203 153.00 633.04 lakhs
BHARTIARTL 820 CE 2.90 3.10 3.45 2.60 451644 244.00 1617.77 lakhs
BHARTIARTL 830 CE 2.45 2.40 2.90 2.30 20361 11.00 316.52 lakhs
BHARTIARTL 840 CE 2.20 2.25 2.40 1.90 33318 18.00 263.77 lakhs
BHARTIARTL 850 CE 1.85 1.70 2.20 1.60 336882 182.00 2901.44 lakhs
BHARTIARTL 860 CE 28.45 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 870 CE 26.00 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 880 CE 23.75 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 890 CE 21.65 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 900 CE 19.70 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 910 CE 17.90 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 920 CE 16.25 0.00 0.00 0.00 0 0.00 0 lakhs

BHARTIARTL Call (CE) of strike 710.00 has an intrinsic value of 0 rupees

 chart BHARTIARTL 710.00 CE

BHARTIARTL Call (CE) of strike 720.00 has an intrinsic value of 0 rupees

 chart BHARTIARTL 720.00 CE

BHARTIARTL in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
BHARTIARTL 710 PE 26.35 22.95 28.85 20.95 1464141 791.00 3974.1 lakhs
BHARTIARTL 720 PE 31.20 29.40 34.60 26.50 1003242 542.00 5416.03 lakhs
BHARTIARTL 730 PE 37.75 34.95 40.40 32.60 434985 235.00 2778.35 lakhs
BHARTIARTL 740 PE 42.00 44.00 45.50 41.00 24063 13.00 1248.5 lakhs
BHARTIARTL 750 PE 51.95 49.15 55.85 45.30 264693 143.00 3657.58 lakhs
BHARTIARTL 760 PE 59.35 63.50 63.50 59.35 3702 2.00 580.29 lakhs
BHARTIARTL 770 PE 59.75 0.00 0.00 0.00 0 0.00 52.75 lakhs
BHARTIARTL 780 PE 74.00 74.00 74.00 74.00 1851 1.00 70.34 lakhs
BHARTIARTL 790 PE 68.70 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 800 PE 93.90 95.00 97.10 86.75 201759 109.00 2971.78 lakhs
BHARTIARTL 810 PE 80.75 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 820 PE 87.10 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 830 PE 93.75 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 840 PE 100.55 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 850 PE 138.50 138.00 138.50 138.00 7404 4.00 1248.5 lakhs
BHARTIARTL 860 PE 114.85 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 870 PE 122.35 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 880 PE 130.00 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 890 PE 137.80 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 900 PE 145.70 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 910 PE 153.85 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 920 PE 162.10 0.00 0.00 0.00 0 0.00 0 lakhs

BHARTIARTL Put (PE) of strike 710.00 has an intrinsic value of 2.75 rupees

 chart BHARTIARTL 710.00 PE

BHARTIARTL Put (PE) of strike 720.00 has an intrinsic value of 12.75 rupees

 chart BHARTIARTL 720.00 PE

BHARTIARTL out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
BHARTIARTL 700 PE 22.05 19.25 24.00 16.80 2774649 1499.00 12889.44 lakhs
BHARTIARTL 690 PE 18.05 16.60 19.35 14.30 792228 428.00 2848.69 lakhs
BHARTIARTL 680 PE 14.65 12.80 15.50 11.50 914394 494.00 5767.72 lakhs
BHARTIARTL 670 PE 11.45 9.55 12.60 9.10 895884 484.00 4378.54 lakhs
BHARTIARTL 660 PE 9.10 7.10 10.25 7.10 466452 252.00 3358.64 lakhs
BHARTIARTL 650 PE 7.15 6.05 8.50 5.60 1460439 789.00 12379.49 lakhs
BHARTIARTL 640 PE 5.80 5.05 6.95 5.05 546045 295.00 1582.61 lakhs
BHARTIARTL 630 PE 4.80 4.35 5.90 4.20 288756 156.00 879.23 lakhs
BHARTIARTL 620 PE 4.05 3.65 5.15 3.65 347988 188.00 1090.24 lakhs
BHARTIARTL 610 PE 3.40 0.00 0.00 0.00 0 0.00 35.17 lakhs
BHARTIARTL 600 PE 2.90 2.70 3.80 2.60 579363 313.00 4343.37 lakhs
BHARTIARTL 590 PE 4.85 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 580 PE 3.95 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 570 PE 3.20 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 560 PE 2.55 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 550 PE 1.20 1.40 1.80 1.20 51828 28.00 404.44 lakhs
BHARTIARTL 540 PE 1.60 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 530 PE 1.25 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 520 PE 0.95 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 510 PE 0.70 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 500 PE 0.55 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 490 PE 0.40 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 480 PE 0.30 0.00 0.00 0.00 0 0.00 0 lakhs
BHARTIARTL 470 PE 0.20 0.00 0.00 0.00 0 0.00 0 lakhs

BHARTIARTL Put (PE) of strike 700.00 has an intrinsic value of 0 rupees

 chart BHARTIARTL 700.00 PE

BHARTIARTL Put (PE) of strike 690.00 has an intrinsic value of 0 rupees

 chart BHARTIARTL 690.00 PE