BHARTIARTL
BHARTI AIRTEL LIMITED
1417.65
-2.20 (-0.15%)
Option Chain for BHARTIARTL
04 Jul 2024 12:13 PM IST
Note:- Click on the strike price to open the historical data.
| Call | Put | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Chng OI | Vol | Ltp | Chng | Chng | Ltp | Vol | Chng OI | OI | |
| 0 | 0 | 0 | 206.95 | 0.00 | 1160 | 0.10 | 1 | 5,225 | 475 | 66,500 |
| 0 | 0 | 0 | 222 | 0.00 | 1170 | 0.00 | 1.8 | 0 | 0 | 0 |
| 0 | 0 | 0 | 189.8 | 0.00 | 1180 | 0.00 | 9.75 | 0 | 0 | 0 |
| 0 | 0 | 0 | 203.2 | 0.00 | 1190 | 0.00 | 2.8 | 0 | 0 | 0 |
| 0 | 0 | 0 | 272 | 0.00 | 1200 | -0.25 | 1.1 | 64,125 | 21,850 | 4,14,675 |
| 0 | 0 | 0 | 184.75 | 0.00 | 1210 | 0.00 | 4.15 | 0 | 0 | 0 |
| 0 | 0 | 0 | 157.2 | 0.00 | 1220 | 0.00 | 16.5 | 0 | 0 | 0 |
| 0 | 0 | 0 | 166.9 | 0.00 | 1230 | 0.00 | 6.05 | 0 | 0 | 0 |
| 0 | 0 | 0 | 142 | 0.00 | 1240 | -0.35 | 1.9 | 19,950 | 8,075 | 87,400 |
| 0 | 950 | 0 | 191.75 | 0.00 | 1250 | -0.55 | 2.2 | 61,275 | 2,375 | 2,05,675 |
| 0 | 0 | 0 | 127.6 | 0.00 | 1260 | 0.00 | 26.15 | 0 | 0 | 0 |
| 0 | 0 | 0 | 133.05 | 0.00 | 1270 | 0.00 | 11.8 | 0 | 0 | 0 |
| 0 | 0 | 0 | 113.95 | 0.00 | 1280 | -0.80 | 3.6 | 1,07,350 | 7,600 | 4,36,525 |
| 0 | 0 | 0 | 145 | 0.00 | 1290 | -0.55 | 4.25 | 29,925 | 14,250 | 57,950 |
| 65,550 | 475 | 950 | 127 | -5.00 | 1300 | -1.25 | 4.65 | 4,05,650 | 1,56,275 | 13,07,200 |
| 0 | 0 | 0 | 129.05 | 0.00 | 1310 | -0.80 | 5.85 | 34,675 | 2,850 | 59,375 |
| 0 | 13,300 | 0 | 117.7 | 0.00 | 1320 | -1.00 | 6.55 | 1,12,575 | -13,775 | 3,20,150 |
| 0 | 0 | 0 | 140.9 | 0.00 | 1330 | -1.15 | 7.9 | 90,725 | -6,175 | 94,525 |
| 0 | 0 | 0 | 103.45 | 0.00 | 1340 | -1.00 | 9.4 | 85,025 | -950 | 1,90,475 |
| 1,88,100 | 0 | 3,800 | 86.25 | -3.20 | 1350 | -1.15 | 10.75 | 4,27,975 | -35,625 | 13,70,850 |
|
|
||||||||||
| 1,14,950 | 0 | 4,275 | 75 | -6.35 | 1360 | -1.15 | 12.5 | 1,87,150 | 32,300 | 4,99,225 |
| 13,775 | 3,325 | 4,275 | 67.45 | -6.20 | 1370 | -1.15 | 14.8 | 72,200 | -9,025 | 2,11,375 |
| 38,950 | -950 | 5,225 | 60.45 | -5.40 | 1380 | -1.30 | 17.05 | 1,77,650 | -12,350 | 4,19,425 |
| 37,050 | 2,850 | 5,225 | 55 | -3.35 | 1390 | -1.45 | 19.7 | 1,00,700 | 20,425 | 1,28,725 |
| 5,00,650 | 83,600 | 3,76,675 | 48.7 | -3.60 | 1400 | -1.35 | 23 | 7,76,150 | 57,000 | 18,06,425 |
| 1,46,300 | 19,475 | 1,73,850 | 41.9 | -4.05 | 1410 | -1.10 | 26.85 | 2,68,850 | 6,650 | 1,99,975 |
| 7,85,175 | 1,49,625 | 11,49,500 | 37 | -3.35 | 1420 | -0.75 | 31.2 | 6,00,875 | 94,525 | 6,95,400 |
| 5,92,800 | 98,325 | 7,59,525 | 31.85 | -3.15 | 1430 | -1.00 | 35.85 | 1,87,150 | 20,900 | 2,88,325 |
| 12,87,725 | 3,325 | 6,51,225 | 27.25 | -3.15 | 1440 | -0.40 | 41.75 | 67,925 | -12,825 | 6,30,800 |
| 30,59,475 | 2,43,675 | 12,85,825 | 23.1 | -2.80 | 1450 | -0.10 | 48 | 1,21,600 | 7,600 | 12,07,925 |
| 17,02,400 | 48,450 | 6,40,775 | 19.95 | -2.65 | 1460 | -1.50 | 52.8 | 37,050 | 1,900 | 4,70,250 |
| 12,94,375 | -57,475 | 6,01,825 | 17.05 | -2.60 | 1470 | -0.20 | 61.3 | 9,500 | 4,275 | 1,76,700 |
| 19,69,825 | -1,05,925 | 6,53,125 | 14.7 | -2.10 | 1480 | -1.10 | 67.35 | 61,750 | -34,675 | 2,24,675 |
| 8,13,675 | -18,050 | 2,90,700 | 12.6 | -1.85 | 1490 | 0.00 | 76.45 | 1,900 | 1,900 | 76,000 |
| 66,21,975 | -1,23,500 | 19,60,325 | 10.8 | -1.80 | 1500 | 0.70 | 84.6 | 58,425 | -12,350 | 5,63,825 |
| 4,68,350 | 49,400 | 2,52,225 | 9.4 | -1.70 | 1510 | 0.00 | 92.6 | 0 | -9,025 | 0 |
| 8,07,500 | -19,000 | 3,28,225 | 8.2 | -1.30 | 1520 | 0.00 | 101.45 | 0 | -2,850 | 0 |
| 4,77,375 | 1,900 | 1,58,175 | 7.2 | -1.35 | 1530 | 0.00 | 113.85 | 0 | 0 | 0 |
| 5,32,475 | -17,100 | 2,19,450 | 6.2 | -1.15 | 1540 | 0.00 | 114.15 | 0 | -475 | 0 |
| 18,33,500 | -22,325 | 6,45,050 | 5.5 | -1.10 | 1550 | 7.50 | 128.4 | 950 | 950 | 40,850 |
| 3,26,325 | -6,175 | 1,26,350 | 4.95 | -0.80 | 1560 | 0.00 | 136.75 | 0 | 0 | 0 |
| 1,36,800 | -4,275 | 64,600 | 4.4 | -0.95 | 1570 | 0.00 | 145.95 | 0 | 0 | 0 |
| 3,49,600 | 33,250 | 1,96,175 | 3.75 | -0.85 | 1580 | 0.00 | 126.35 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 1590 | 0.00 | 0 | 0 | 0 | 0 |
| 26,08,700 | 1,00,700 | 8,69,250 | 3.05 | -0.55 | 1600 | 0.00 | 174 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 1610 | 0.00 | 0 | 0 | 0 | 0 |
| 4,81,175 | 8,075 | 1,54,375 | 2.5 | -0.40 | 1620 | 0.00 | 189 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 1630 | 0.00 | 0 | 0 | 0 | 0 |
| 7,33,400 | -7,600 | 1,81,450 | 2.05 | -0.30 | 1640 | 0.00 | 173.6 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 1650 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 1660 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 1670 | 0.00 | 0 | 0 | 0 | 0 |
| 8,16,525 | 12,825 | 1,43,450 | 1.25 | -0.30 | 1680 | 0.00 | 214.4 | 0 | 0 | 0 |
| 2,88,04,475 | 1,22,51,200 | |||||||||
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.