Read Post Market Analysis published at 4 pm everday. click here
  1. home
  2. Option Chain
  3. BHARTIARTL

search
Option Chain For BHARTIARTL - BHARTI AIRTEL LIMITED
Last updated on 16 Jul 2020 12:50 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
- - - - - 310 - - - - 3,702
- - - - - 320 - - - - -
- - - - - 330 - - - - -
- - - - - 340 -0.30 0.20 104.83 -1,851 1,851
- - - - - 350 - - - - -
1,851 - - - - 360 - - - - -
- - - - - 370 - - - - -
- - - - - 380 - - - - -
- - - - - 390 - - - - -
- - - - - 400 - - - - 5,553
- - - - - 410 - - - - -
- - - - - 420 - - - - 3,702
- - - - - 430 - - - - -
- - - - - 440 - - - - 9,255
1,851 - - - - 450 -0.15 0.50 57.94 -7,404 347,988
7,404 - - - - 460 0.20 0.70 56.15 - 179,547
- - - - - 470 - 0.90 53.54 -1,851 31,467
- - - - - 480 - 1.00 49.39 1,851 455,346
- - - - - 490 0.05 1.40 47.50 9,255 122,166
183,249 12,957 48.08 65.95 -0.65 500 -0.20 2.10 46.18 88,848 1,316,061
- - - - - 510 -0.10 3.15 45.72 -14,808 273,948
18,510 - - - - 520 -0.15 4.50 44.57 40,722 1,086,537
35,169 - 41.27 39.30 -3.10 530 -0.20 6.50 43.99 55,530 1,671,453
118,464 3,702 43.68 32.95 -1.90 540 -0.35 9.20 43.59 -14,808 1,438,227
640,446 38,871 39.82 25.00 -3.05 550 - 13.00 44.07 -1,851 2,126,799
1,353,081 279,501 42.06 20.40 -2.55 560 0.30 17.80 44.92 22,212 2,139,756
1,527,075 259,140 42.90 16.10 -3.05 570 0.65 23.80 46.63 16,659 1,249,425
3,766,785 240,630 45.39 13.00 -2.80 580 0.05 30.10 47.33 -88,848 1,354,932
2,102,736 -46,275 46.58 10.40 -2.45 590 1.50 37.85 49.99 -38,871 342,435
8,860,737 275,799 48.43 8.30 -2.05 600 -0.10 44.65 48.83 -16,659 536,790
1,697,367 199,908 49.32 6.60 -1.80 610 - - - - 42,573
2,765,394 -105,507 50.24 5.15 -1.55 620 -1.00 60.25 47.11 -3,702 59,232
2,111,991 59,232 51.50 4.00 -1.30 630 - - - - 1,851
1,301,253 11,106 52.85 3.40 -0.90 640 - - - - 11,106
1,580,754 -53,679 55.12 2.85 -0.85 650 - - - - 14,808
612,681 -35,169 56.28 2.30 -0.80 660 - - - - 1,851
329,478 -14,808 58.99 2.10 -0.55 670 - - - - 1,851
360,945 -11,106 61.41 1.90 -0.45 680 - - - - 1,851
229,524 -5,553 62.36 1.55 -0.50 690 - - - - -
2,739,480 33,318 64.06 1.35 -0.35 700 - - - - -
Total 32,346,225 14,832,063
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 prices, 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.