BHARTIARTL
Bharti Airtel Limited
1734.6
-36.50 (-2.06%)
Option Chain for BHARTIARTL
27 Sep 2024 04:12 PM IST
Note:- Click on the strike price to open the historical data.
| Call | Put | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Change OI | Vol | Ltp | Change | Change | Ltp | Vol | Change OI | OI | |
| 0 | 4,750 | 0 | 365.1 | 0.00 | 1400 | -0.55 | 1.05 | 1,12,575 | 42,750 | 1,10,200 |
| 0 | 0 | 0 | 177.5 | 0.00 | 1420 | 0.00 | 13.9 | 0 | 0 | 0 |
| 0 | 0 | 0 | 98.55 | 0.00 | 1440 | -0.85 | 1.35 | 2,850 | 475 | 2,850 |
| 0 | 0 | 0 | 146.25 | 0.00 | 1460 | -0.20 | 1.6 | 47,500 | -8,550 | 52,725 |
| 0 | 0 | 0 | 78.65 | 0.00 | 1480 | -0.80 | 1.65 | 6,175 | -950 | 11,400 |
| 68,875 | 0 | 4,275 | 252 | -27.00 | 1500 | -0.25 | 2.25 | 2,80,725 | 41,800 | 2,63,150 |
| 0 | 475 | 0 | 265 | 0.00 | 1520 | -0.40 | 2.45 | 1,44,875 | -30,400 | 44,650 |
| 0 | 3,800 | 0 | 230 | 0.00 | 1540 | -0.45 | 3.1 | 1,85,725 | 47,025 | 1,32,525 |
| 2,375 | 0 | 950 | 183 | -40.00 | 1560 | 0.00 | 3.85 | 2,45,100 | 1,16,850 | 2,15,650 |
|
|
||||||||||
| 0 | 0 | 0 | 190 | 0.00 | 1580 | 0.20 | 4.85 | 2,04,250 | 31,350 | 1,95,225 |
| 1,48,675 | -3,325 | 66,500 | 156.9 | -26.00 | 1600 | 0.55 | 6.35 | 8,45,975 | 52,250 | 8,24,600 |
| 1,12,100 | 3,800 | 24,225 | 138.3 | -13.75 | 1620 | 1.15 | 8.05 | 3,20,150 | 43,700 | 1,90,475 |
| 61,275 | -9,975 | 40,375 | 121.45 | -26.80 | 1640 | 2.05 | 10.55 | 4,83,075 | 37,050 | 2,80,250 |
| 92,625 | 1,425 | 23,750 | 102.2 | -26.80 | 1660 | 2.85 | 13.75 | 6,65,950 | 53,200 | 4,81,175 |
| 82,175 | 1,900 | 50,350 | 90 | -11.10 | 1680 | 4.35 | 18.15 | 6,49,800 | -28,025 | 2,47,000 |
| 2,66,950 | -15,675 | 5,17,750 | 74.8 | -22.20 | 1700 | 4.95 | 23.15 | 18,26,850 | 4,275 | 6,50,275 |
| 1,21,600 | 45,600 | 6,49,800 | 61.7 | -21.10 | 1720 | 5.85 | 29.75 | 11,89,400 | 94,050 | 2,47,000 |
| 4,22,750 | 2,54,125 | 25,72,125 | 49.4 | -18.95 | 1740 | 7.65 | 37.85 | 21,21,825 | -18,525 | 2,73,600 |
| 7,54,775 | 3,09,700 | 31,24,075 | 39.45 | -16.75 | 1760 | 9.05 | 46.6 | 11,24,325 | -46,075 | 2,09,000 |
| 5,69,525 | 2,60,300 | 29,48,325 | 30.55 | -15.00 | 1780 | 12.05 | 58.8 | 5,92,325 | 19,475 | 1,73,850 |
| 13,71,325 | 4,27,500 | 37,13,075 | 23.05 | -12.80 | 1800 | 13.75 | 70.35 | 3,54,350 | 950 | 1,63,875 |
| 3,68,125 | 1,19,225 | 12,36,900 | 17.65 | -10.85 | 1820 | 16.60 | 84.85 | 49,875 | 3,325 | 1,61,025 |
| 5,03,500 | 1,58,650 | 12,14,100 | 13.55 | -8.15 | 1840 | 18.80 | 100.85 | 13,775 | 2,850 | 18,050 |
| 3,47,700 | 88,825 | 10,77,300 | 10.05 | -6.80 | 1860 | 11.30 | 117.15 | 5,225 | 950 | 23,750 |
| 3,42,950 | 31,350 | 6,94,450 | 7.85 | -5.20 | 1880 | 17.75 | 130.5 | 3,800 | 2,375 | 15,200 |
| 3,35,350 | 74,100 | 8,40,275 | 6 | -3.90 | 1900 | 10.90 | 152.9 | 14,250 | 2,375 | 5,225 |
| 2,95,925 | 40,375 | 5,55,750 | 4.7 | -2.85 | 1920 | 0.00 | 436.2 | 0 | 0 | 0 |
| 67,925 | 67,925 | 2,05,200 | 3.75 | 3.75 | 1940 | 352.55 | 352.55 | 0 | 0 | 0 |
| 3,26,325 | 65,075 | 5,05,875 | 2.9 | -1.55 | 1960 | 0.00 | 412.4 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 1980 | 0 | 0 | 0 | 0 | ||
| 1,44,400 | 1,44,400 | 2,49,375 | 1.75 | 2000 | 513.25 | 0 | 0 | 0 | ||
| 68,07,225 | 49,92,725 | |||||||||
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.