[--[65.84.65.76]--]
  1. home
  2. Option Chain
  3. BHARTIARTL

search
Option Chain For BHARTIARTL - BHARTI AIRTEL LIMITED
Last updated on 25 Sep 2020 05:02 PM info_outline

Note:- Click on the strike price to open the historical data.

Call
Put
OI Chng OI IV Ltp Chng Chng Ltp IV Chng OI OI
- - - - - 320 0.25 0.60 54.97 7,404 7,404
- - - - - 330 -1.25 0.75 52.43 16,659 24,063
- - - - - 340 -2.20 1.00 50.52 31,467 92,550
- -1,851 51.64 95.00 13.00 350 -3.10 1.35 48.78 242,481 557,151
- - - - - 360 -3.65 1.85 47.28 14,808 292,458
1,851 - 33.12 74.00 4.00 370 0.60 2.90 47.58 42,573 42,573
- - - - - 380 -6.45 3.65 44.92 118,464 773,718
- - - - - 390 -8.35 4.90 44.17 51,828 298,011
288,756 -190,653 37.41 48.65 10.10 400 -9.90 7.10 44.04 -207,312 1,960,209
12,957 12,957 33.34 39.10 -114.35 410 -12.05 9.20 42.98 49,977 420,177
368,349 -183,249 36.94 33.50 5.90 420 -14.00 12.40 43.33 29,616 1,125,408
760,761 -259,140 37.13 27.50 4.50 430 -15.70 16.25 43.11 -142,527 1,101,345
1,401,207 -16,659 37.70 22.25 3.10 440 -17.15 20.55 43.22 -83,295 1,038,411
2,893,113 25,914 38.47 17.85 2.05 450 -17.45 26.55 44.40 -20,361 1,789,917
1,954,656 48,126 38.99 14.25 1.60 460 -17.85 33.10 44.65 -44,424 1,304,955
1,286,445 38,871 39.80 11.75 1.35 470 -18.90 39.75 45.12 -46,275 531,237
2,637,675 -24,063 40.41 9.25 0.70 480 -18.55 46.85 47.65 -92,550 1,014,348
1,014,348 -57,381 41.55 7.25 0.35 490 -19.10 55.85 48.56 -96,252 307,266
5,936,157 355,392 42.44 6.00 0.20 500 -18.50 64.60 50.78 -62,934 1,530,777
760,761 59,232 43.03 4.70 -0.05 510 -22.45 69.10 40.44 - 114,762
1,375,293 3,702 43.92 3.75 - 520 -16.35 83.55 57.45 -3,702 368,349
529,386 24,063 44.27 2.90 -0.10 530 -14.25 93.80 62.43 -1,851 186,951
564,555 16,659 44.45 2.20 -0.20 540 -13.50 105.00 69.78 1,851 190,653
1,923,189 338,733 44.85 1.65 -0.65 550 -18.80 109.95 58.96 - 364,647
338,733 12,957 46.17 1.45 -0.60 560 - - - - 35,169
183,249 11,106 48.54 1.40 -0.30 570 - - - - 22,212
177,696 9,255 48.07 1.00 -0.80 580 -7.65 148.35 94.30 1,851 55,530
14,808 - 50.95 1.05 -1.95 590 - - - - 1,851
1,182,789 162,888 52.89 1.00 -0.30 600 -6.90 171.40 109.38 1,851 55,530
24,063 - - - - 610 - - - - -
35,169 -1,851 55.41 0.80 -0.20 620 - - - - -
3,702 - - - - 630 - - - - -
- - - - - 640 - - - - -
179,547 - 59.11 0.60 -0.20 650 - - - - 1,851
3,702 - - - - 660 - - - - -
- - - - - 670 - - - - -
1,851 - - - - 680 - - - - -
- - - - - 690 - - - - -
40,722 7,404 63.75 0.35 -0.05 700 - - - - 1,851
Total 25,895,490 15,611,334
Note
  1. 10% interest rate is applied while computing implied volatility.
  2. Volume and Open Interest, displayed in Contracts.
  3.        Highlighted options are in-the-money.

What is an Option Chain?
  • An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
  • It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.

How is it Useful?
  • The option chain matrix is most useful for the next trading day.
  • Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
  • Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.