BHARTIARTL
Bharti Airtel Limited
1676.75
57.00 (3.52%)
Option Chain for BHARTIARTL
07 Feb 2025 04:12 PM IST
Note:- Click on the strike price to open the historical data.
Call |
|
Put
Lot Size : 475 |
||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | OI | Change OI | Vol | IV | Ltp | Change | Change | Ltp | IV | Vol | Change OI | OI | Delta | |
- | 0 | 0 | 0 | - | 235.15 | 0.00 | 1360 | -0.30 | 0.30 | 37.37 | 384 | -95 | 400 | -0.01 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 1380 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 215.00 | 0.00 | 1400 | -0.95 | 0.40 | 34.12 | 2,278 | -675 | 931 | -0.01 |
0.00 | 0 | 0 | 0 | 0.00 | 207.15 | 0.00 | 1420 | -1.15 | 0.35 | 31.46 | 413 | -3 | 481 | -0.01 |
- | 0 | 0 | 0 | - | 170.75 | 0.00 | 1440 | -1.50 | 0.50 | 30.40 | 752 | -256 | 666 | -0.01 |
- | 0 | 0 | 0 | - | 173.95 | 0.00 | 1460 | -2.20 | 0.80 | 30.05 | 919 | -207 | 323 | -0.02 |
0.00 | 0 | 0 | 0 | 0.00 | 156.45 | 0.00 | 1480 | -3.15 | 1.05 | 28.83 | 1,560 | -71 | 321 | -0.02 |
- | 144 | -12 | 85 | - | 179.60 | 49.10 | 1500 | -4.45 | 1.50 | 28.00 | 4,702 | -128 | 1,827 | -0.03 |
- | 12 | 0 | 4 | - | 155.00 | 44.60 | 1520 | -6.35 | 1.80 | 26.26 | 2,753 | 292 | 754 | -0.04 |
- | 57 | -8 | 34 | - | 142.55 | 50.55 | 1540 | -8.45 | 2.60 | 25.46 | 3,742 | 111 | 1,018 | -0.06 |
0.93 | 34 | -15 | 30 | 22.74 | 129.20 | 49.60 | 1560 | -11.55 | 3.60 | 24.42 | 4,850 | 7 | 744 | -0.08 |
0.93 | 133 | -27 | 155 | 19.26 | 109.00 | 44.85 | 1580 | -15.45 | 5.10 | 23.53 | 6,601 | -657 | 636 | -0.11 |
0.87 | 927 | 34 | 2,480 | 20.43 | 92.00 | 40.15 | 1600 | -21.00 | 7.05 | 22.49 | 13,531 | 970 | 3,271 | -0.15 |
0.82 | 511 | -507 | 3,105 | 19.34 | 74.35 | 33.50 | 1620 | -27.65 | 9.30 | 21.04 | 7,631 | 166 | 966 | -0.20 |
0.76 | 1,890 | -970 | 9,862 | 17.70 | 57.00 | 25.35 | 1640 | -34.65 | 12.80 | 19.90 | 11,733 | 1,004 | 1,639 | -0.26 |
0.66 | 2,213 | -872 | 20,751 | 17.43 | 42.75 | 18.75 | 1660 | -41.35 | 18.35 | 19.28 | 16,687 | 1,213 | 1,654 | -0.35 |
0.55 | 3,303 | 94 | 36,896 | 17.05 | 30.40 | 12.65 | 1680 | -47.50 | 26.00 | 18.84 | 18,688 | 1,259 | 1,387 | -0.45 |
0.43 | 8,930 | 3,518 | 82,109 | 17.05 | 20.40 | 7.40 | 1700 | -53.15 | 35.55 | 18.28 | 19,100 | 1,254 | 1,718 | -0.56 |
0.32 | 6,673 | 4,204 | 37,129 | 16.84 | 13.45 | 4.00 | 1720 | -56.60 | 48.40 | 18.49 | 4,306 | 844 | 877 | -0.66 |
|
||||||||||||||
0.23 | 3,911 | 2,979 | 27,501 | 17.06 | 8.60 | 1.55 | 1740 | -41.70 | 63.70 | 19.19 | 1,581 | 342 | 355 | -0.75 |
0.17 | 1,655 | 667 | 17,066 | 18.37 | 6.35 | 1.05 | 1760 | -25.50 | 79.95 | 19.57 | 102 | 20 | 31 | -0.82 |
0.13 | 1,389 | 794 | 11,704 | 19.54 | 4.70 | 0.75 | 1780 | -60.30 | 100.05 | 22.96 | 105 | 25 | 30 | -0.83 |
0.10 | 3,955 | 1,728 | 28,136 | 20.78 | 3.60 | 0.60 | 1800 | -38.15 | 120.00 | 26.06 | 192 | 41 | 191 | -0.85 |
0.07 | 861 | 430 | 8,692 | 21.62 | 2.60 | 0.45 | 1820 | 0.00 | 212.20 | - | 0 | 0 | 0 | - |
0.05 | 1,373 | 497 | 8,483 | 22.20 | 1.80 | 0.20 | 1840 | 0.00 | 260.15 | - | 0 | 0 | 0 | - |
0.04 | 59 | 59 | 170 | 22.95 | 1.30 | -8.65 | 1860 | 0.00 | 247.15 | - | 0 | 0 | 0 | - |
0.03 | 2,313 | 1,085 | 10,599 | 23.89 | 1.00 | 0.05 | 1880 | 0.00 | 295.50 | - | 0 | 0 | 0 | - |
0.02 | 124 | 124 | 520 | 24.92 | 0.80 | -5.90 | 1900 | 0.00 | 283.35 | - | 0 | 0 | 0 | - |
0.02 | 575 | 575 | 3,126 | 26.22 | 0.70 | -6.25 | 1920 | 0.00 | 331.90 | - | 0 | 0 | 0 | - |
0.02 | 18 | 18 | 78 | 27.70 | 0.65 | -3.75 | 1940 | 0.00 | 320.60 | - | 0 | 0 | 0 | - |
41,060 | 20,220 |
Note
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- 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.