Home>F&O>Option Chain

Option Chain

search
Bharti Airtel
₹694.50 
 -1.55 (0.22%) 1D

Expiry

OI	CALL PRICE	STRIKE PRICE	PUT PRICE	OI
--	₹191.40 0.00 (0.00%)	₹373.00	₹2.50 0.00 (0.00%)	--
--	₹186.60 0.00 (0.00%)	₹377.90	₹0.80 0.00 (0.00%)	--
--	₹296.85 0.00 (0.00%)	₹380.00	₹0.05 0.00 (0.00%)	--
--	₹181.80 0.00 (0.00%)	₹382.80	₹1.00 0.00 (0.00%)	--
--	₹177.00 0.00 (0.00%)	₹387.70	₹1.15 0.00 (0.00%)	--
--	₹299.40 0.00 (0.00%)	₹390.00	₹0.05 0.00 (0.00%)	--
--	₹172.30 0.00 (0.00%)	₹392.65	₹1.35 0.00 (0.00%)	--
--	₹167.55 0.00 (0.00%)	₹397.55	₹1.60 0.00 (0.00%)	--
--	₹289.45 0.00 (0.00%)	₹400.00	₹0.05 0.00 (0.00%)	--
--	₹162.90 0.00 (0.00%)	₹402.45	₹1.85 0.00 (0.00%)	--
--	₹158.25 0.00 (0.00%)	₹407.35	₹2.15 0.00 (0.00%)	--
--	₹279.45 0.00 (0.00%)	₹410.00	₹0.05 0.00 (0.00%)	--
--	₹153.60 0.00 (0.00%)	₹412.25	₹2.50 0.00 (0.00%)	--
--	₹149.05 0.00 (0.00%)	₹417.15	₹2.90 0.00 (0.00%)	--
--	₹269.50 0.00 (0.00%)	₹420.00	₹0.05 0.00 (0.00%)	--
--	₹144.50 0.00 (0.00%)	₹422.10	₹3.30 0.00 (0.00%)	--
--	₹140.05 0.00 (0.00%)	₹427.00	₹3.80 0.00 (0.00%)	--
--	₹259.55 0.00 (0.00%)	₹430.00	₹0.05 0.00 (0.00%)	--
--	₹135.60 0.00 (0.00%)	₹431.90	₹4.30 0.00 (0.00%)	--
--	₹131.25 0.00 (0.00%)	₹436.80	₹4.90 0.00 (0.00%)	--
--	₹249.55 0.00 (0.00%)	₹440.00	₹0.05 0.00 (0.00%)	--
--	₹126.90 0.00 (0.00%)	₹441.70	₹5.55 0.00 (0.00%)	--
--	₹122.65 0.00 (0.00%)	₹446.60	₹6.20 0.00 (0.00%)	--
--	₹239.60 0.00 (0.00%)	₹450.00	₹0.05 0.00 (0.00%)	--
--	₹118.45 0.00 (0.00%)	₹451.50	₹7.00 0.00 (0.00%)	--
--	₹114.30 0.00 (0.00%)	₹456.45	₹7.80 0.00 (0.00%)	--
--	₹229.60 0.00 (0.00%)	₹460.00	₹0.05 0.00 (0.00%)	--
--	₹110.25 0.00 (0.00%)	₹461.35	₹8.70 0.00 (0.00%)	--
--	₹106.25 0.00 (0.00%)	₹466.25	₹9.65 0.00 (0.00%)	--
--	₹219.65 0.00 (0.00%)	₹470.00	₹0.05 0.00 (0.00%)	--
--	₹102.35 0.00 (0.00%)	₹471.15	₹10.70 0.00 (0.00%)	--
--	₹98.50 0.00 (0.00%)	₹476.05	₹11.80 0.00 (0.00%)	--
--	₹209.70 0.00 (0.00%)	₹480.00	₹0.05 0.00 (0.00%)	--
--	₹94.75 0.00 (0.00%)	₹480.95	₹12.95 0.00 (0.00%)	--
--	₹91.05 0.00 (0.00%)	₹485.90	₹14.25 0.00 (0.00%)	--
--	₹199.70 0.00 (0.00%)	₹490.00	₹0.05 0.00 (0.00%)	--
--	₹87.45 0.00 (0.00%)	₹490.80	₹0.35 0.00 (0.00%)	28,289 0.00%
--	₹83.95 0.00 (0.00%)	₹495.70	₹17.05 0.00 (0.00%)	--
--	₹197.70 0.00 (0.00%)	₹500.00	₹0.05 0.00 (0.00%)	--
--	₹80.50 0.00 (0.00%)	₹500.60	₹1.10 0.00 (0.00%)	1,886 0.00%
--	₹77.10 0.00 (0.00%)	₹505.50	₹20.10 0.00 (0.00%)	--
--	₹187.75 0.00 (0.00%)	₹510.00	₹0.10 0.00 (0.00%)	--
--	₹73.85 0.00 (0.00%)	₹510.40	₹21.80 0.00 (0.00%)	--
--	₹70.70 0.00 (0.00%)	₹515.30	₹23.60 0.00 (0.00%)	--
--	₹177.85 0.00 (0.00%)	₹520.00	₹0.10 0.00 (0.00%)	--
--	₹67.60 0.00 (0.00%)	₹520.25	₹25.45 0.00 (0.00%)	--
--	₹64.60 0.00 (0.00%)	₹525.15	₹27.40 0.00 (0.00%)	--
--	₹194.35 0.00 (0.00%)	₹530.00	₹0.10 0.00 (0.00%)	--
--	₹61.70 0.00 (0.00%)	₹530.05	₹29.45 0.00 (0.00%)	--
--	₹58.90 0.00 (0.00%)	₹534.95	₹31.60 0.00 (0.00%)	--
18,860 0.00%	₹170.00 0.00 (0.00%)	₹539.85	₹0.30 -0.15 (33.33%)	1,24,476 0.00%
--	₹184.45 0.00 (0.00%)	₹540.00	₹0.15 0.00 (0.00%)	--
--	₹53.55 0.00 (0.00%)	₹544.75	₹36.15 0.00 (0.00%)	--
--	₹51.00 0.00 (0.00%)	₹549.70	₹0.40 -0.20 (33.33%)	3,772 0.00%
--	₹174.60 0.00 (0.00%)	₹550.00	₹0.90 +0.45 (100.00%)	22,632 -7.69%
--	₹48.55 0.00 (0.00%)	₹554.60	₹41.05 0.00 (0.00%)	--
1,886 0.00%	₹145.00 0.00 (0.00%)	₹559.50	₹1.00 0.00 (0.00%)	3,772 0.00%
--	₹164.75 0.00 (0.00%)	₹560.00	₹0.35 -0.10 (22.22%)	28,289 -6.25%
--	₹43.90 0.00 (0.00%)	₹564.40	₹46.35 0.00 (0.00%)	--
--	₹118.00 0.00 (0.00%)	₹569.30	₹0.70 0.00 (0.00%)	20,746 0.00%
--	₹154.95 0.00 (0.00%)	₹570.00	₹0.90 0.00 (0.00%)	3,772 0.00%
--	₹39.60 0.00 (0.00%)	₹574.20	₹2.50 0.00 (0.00%)	1,886 0.00%
--	₹37.55 0.00 (0.00%)	₹579.15	₹0.70 0.00 (0.00%)	3,772 0.00%
--	₹145.30 0.00 (0.00%)	₹580.00	₹0.30 -0.30 (50.00%)	73,554 -2.50%
--	₹35.60 0.00 (0.00%)	₹584.05	₹57.85 0.00 (0.00%)	--
33,948 0.00%	₹105.00 -1.85 (1.73%)	₹588.95	₹0.40 -0.40 (50.00%)	4,01,718 +0.95%
--	₹135.70 0.00 (0.00%)	₹590.00	₹0.30 -0.25 (45.45%)	1,13,159 -1.64%
--	₹31.95 0.00 (0.00%)	₹593.85	₹2.10 0.00 (0.00%)	9,430 0.00%
--	₹130.95 0.00 (0.00%)	₹595.00	₹1.45 0.00 (0.00%)	--
1,886 0.00%	₹122.00 0.00 (0.00%)	₹598.75	₹0.25 0.00 (0.00%)	16,974 0.00%
3,772 -50.00%	₹91.10 -21.90 (19.38%)	₹600.00	₹0.35 -0.55 (61.11%)	6,09,178 -15.22%
--	₹28.60 0.00 (0.00%)	₹603.65	₹70.65 0.00 (0.00%)	--
--	₹121.60 0.00 (0.00%)	₹605.00	₹1.00 0.00 (0.00%)	7,544 0.00%
9,430 0.00%	₹95.00 0.00 (0.00%)	₹608.55	₹0.45 -0.45 (50.00%)	1,28,248 -1.45%
--	₹116.95 0.00 (0.00%)	₹610.00	₹0.30 -0.70 (70.00%)	1,05,616 -12.50%
--	₹25.55 0.00 (0.00%)	₹613.50	₹0.50 0.00 (0.00%)	45,264 0.00%
--	₹112.40 0.00 (0.00%)	₹615.00	₹1.00 0.00 (0.00%)	16,974 0.00%
--	₹110.45 0.00 (0.00%)	₹618.40	₹0.50 -0.50 (50.00%)	90,528 -18.64%
1,886 0.00%	₹75.75 0.00 (0.00%)	₹620.00	₹0.50 -0.55 (52.38%)	3,79,086 -0.50%
--	₹22.75 0.00 (0.00%)	₹623.30	₹84.65 0.00 (0.00%)	--
--	₹103.45 0.00 (0.00%)	₹625.00	₹0.65 -0.40 (38.10%)	67,896 0.00%
5,658 0.00%	₹58.00 0.00 (0.00%)	₹628.20	₹0.70 -0.55 (44.00%)	1,28,248 -5.56%
1,886 0.00%	₹78.00 0.00 (0.00%)	₹630.00	₹0.85 -0.40 (32.00%)	1,64,082 -12.12%
--	₹20.25 0.00 (0.00%)	₹633.10	₹92.05 0.00 (0.00%)	--
--	₹94.75 0.00 (0.00%)	₹635.00	₹2.15 0.00 (0.00%)	1,886 0.00%
64,124 -5.56%	₹55.30 -6.50 (10.52%)	₹638.00	₹1.15 -0.45 (28.13%)	3,14,962 -5.65%
9,430 0.00%	₹60.05 0.00 (0.00%)	₹640.00	₹1.50 -0.25 (14.29%)	5,58,256 -24.49%
--	₹18.00 0.00 (0.00%)	₹642.95	₹3.05 0.00 (0.00%)	--
1,886 0.00%	₹67.60 0.00 (0.00%)	₹645.00	₹4.50 0.00 (0.00%)	1,886 0.00%
13,202 -22.22%	₹43.50 -15.50 (26.27%)	₹647.85	₹1.95 -0.20 (9.30%)	1,39,564 0.00%
11,80,636 0.00%	₹46.25 -4.10 (8.14%)	₹650.00	₹1.80 -0.75 (29.41%)	15,97,442 -6.10%
--	₹15.95 0.00 (0.00%)	₹652.75	₹2.30 0.00 (0.00%)	79,212 0.00%
--	₹78.25 0.00 (0.00%)	₹655.00	₹8.60 0.00 (0.00%)	--
56,579 +3.45%	₹32.70 -10.90 (25.00%)	₹657.65	₹3.20 0.00 (0.00%)	1,22,590 0.00%
62,238 -5.71%	₹36.80 -7.70 (17.30%)	₹660.00	₹2.45 -0.90 (26.87%)	4,90,360 -4.76%
--	₹14.05 0.00 (0.00%)	₹662.55	₹115.55 0.00 (0.00%)	--
1,886 0.00%	₹35.00 0.00 (0.00%)	₹665.00	₹3.00 -0.75 (20.00%)	66,010 +16.67%
66,010 -10.26%	₹27.20 -12.10 (30.79%)	₹667.45	₹3.30 -1.05 (24.14%)	2,41,408 -21.47%
1,28,248 -15.00%	₹27.40 -7.55 (21.60%)	₹670.00	₹3.30 -1.60 (32.65%)	4,46,982 -17.99%
28,289 -11.77%	₹22.10 -6.35 (22.32%)	₹672.40	₹3.70 -1.70 (31.48%)	96,186 -20.31%
45,264 -4.00%	₹22.65 -6.80 (23.09%)	₹675.00	₹4.15 -1.90 (31.40%)	1,60,310 -31.45%
49,036 +4.00%	₹27.55 -0.30 (1.08%)	₹677.30	₹6.55 +0.15 (2.34%)	1,92,372 -1.92%
8,92,078 -20.37%	₹20.05 -6.20 (23.62%)	₹680.00	₹4.90 -2.45 (33.33%)	11,63,662 -22.10%
1,32,020 -2.78%	₹19.45 -5.55 (22.20%)	₹682.20	₹6.30 -1.55 (19.75%)	1,22,590 -16.67%
1,45,222 -30.00%	₹16.15 -7.35 (31.28%)	₹685.00	₹6.15 -2.80 (31.28%)	1,62,196 -5.49%
3,43,252 -1.09%	₹14.00 -8.05 (36.51%)	₹687.10	₹6.85 -3.00 (30.46%)	4,37,552 -6.07%
8,75,104 +6.18%	₹13.50 -6.65 (33.00%)	₹690.00	₹8.60 -2.55 (22.87%)	6,46,898 +5.54%
1,50,880 -6.98%	₹12.20 -7.10 (36.79%)	₹692.00	₹10.20 -1.55 (13.19%)	1,58,424 -9.68%
3,60,226 -27.65%	₹10.35 -7.30 (41.36%)	₹695.00	₹6.05 -7.30 (54.68%)	1,24,476 -9.59%
1,67,854 -11.00%	₹9.60 -6.95 (41.99%)	₹696.90	₹12.75 -1.50 (10.53%)	77,326 -28.07%
66,57,580 -5.99%	₹8.45 -6.75 (44.41%)	₹700.00	₹13.20 -2.95 (18.27%)	15,67,266 -9.18%
1,75,398 -8.82%	₹7.70 -6.90 (47.26%)	₹701.80	₹15.20 -1.55 (9.25%)	94,300 -19.35%
7,22,338 +1.06%	₹6.75 -6.20 (47.88%)	₹705.00	₹17.95 -0.95 (5.03%)	1,73,512 +2.22%
3,24,392 -16.10%	₹6.45 -6.10 (48.61%)	₹706.75	₹22.00 +2.25 (11.39%)	1,58,424 0.00%
30,68,522 -5.13%	₹5.60 -5.70 (50.44%)	₹710.00	₹21.00 -0.85 (3.89%)	2,37,636 -15.44%
1,45,222 -25.24%	₹5.20 -5.45 (51.17%)	₹711.65	₹23.40 -0.50 (2.09%)	94,300 -10.71%
7,14,794 -9.11%	₹4.55 -5.05 (52.60%)	₹715.00	₹30.00 +5.00 (20.00%)	69,782 -9.76%
3,96,060 -17.00%	₹4.30 -5.05 (54.01%)	₹716.55	₹26.00 -1.75 (6.31%)	1,41,450 0.00%
68,08,460 -2.38%	₹3.50 -4.45 (55.97%)	₹720.00	₹28.50 -0.70 (2.40%)	2,16,890 -10.85%
2,33,864 -26.63%	₹3.40 -4.65 (57.76%)	₹721.45	₹33.00 +2.50 (8.20%)	62,238 +10.00%
5,31,852 -9.62%	₹3.05 -4.05 (57.04%)	₹725.00	₹42.55 0.00 (0.00%)	1,886 0.00%
5,65,800 -14.53%	₹2.85 -4.30 (60.14%)	₹726.35	₹37.60 +6.05 (19.18%)	71,668 +18.75%
24,66,888 -19.56%	₹2.60 -3.40 (56.67%)	₹730.00	₹32.00 -19.00 (37.25%)	--
2,37,636 -11.89%	₹3.85 -2.15 (35.83%)	₹731.25	₹33.00 -6.00 (15.38%)	13,202 0.00%
1,58,424 -28.21%	₹2.25 -3.10 (57.94%)	₹735.00	₹39.20 0.00 (0.00%)	--
14,20,158 -9.60%	₹2.10 -3.00 (58.82%)	₹736.20	₹48.30 +3.90 (8.78%)	1,75,398 -26.19%
10,10,895 -24.08%	₹2.00 -2.70 (57.45%)	₹740.00	₹48.00 +1.70 (3.67%)	54,694 +7.41%
96,186 -31.08%	₹2.00 -2.70 (57.45%)	₹741.10	₹185.65 0.00 (0.00%)	--
16,974 -10.00%	₹2.00 -2.25 (52.94%)	₹745.00	₹45.10 0.00 (0.00%)	--
3,03,646 -9.55%	₹2.25 -1.80 (44.44%)	₹746.00	₹65.20 0.00 (0.00%)	1,886 0.00%
26,66,804 +0.86%	₹1.75 -1.95 (52.70%)	₹750.00	₹64.80 +7.75 (13.58%)	39,606 -4.55%
6,11,064 -4.71%	₹1.85 -1.85 (50.00%)	₹750.90	₹194.90 0.00 (0.00%)	--
--	₹21.45 0.00 (0.00%)	₹755.00	₹51.45 0.00 (0.00%)	--
1,75,398 -1.06%	₹1.50 -1.75 (53.85%)	₹755.80	₹187.45 0.00 (0.00%)	--
7,92,120 +3.19%	₹1.35 -1.55 (53.45%)	₹760.00	₹54.80 0.00 (0.00%)	--
1,01,844 -5.26%	₹1.20 -1.50 (55.56%)	₹760.70	₹45.00 0.00 (0.00%)	7,544 0.00%
--	₹18.25 0.00 (0.00%)	₹765.00	₹58.25 0.00 (0.00%)	--
2,45,180 -2.98%	₹1.30 -1.30 (50.00%)	₹765.65	₹74.50 0.00 (0.00%)	--
3,96,060 -3.23%	₹1.45 -0.90 (38.30%)	₹770.00	₹61.75 0.00 (0.00%)	--
1,75,398 -3.13%	₹0.85 -2.05 (70.69%)	₹770.55	₹184.50 0.00 (0.00%)	--
--	₹15.45 0.00 (0.00%)	₹775.00	₹65.35 0.00 (0.00%)	--
1,64,082 -13.00%	₹1.05 -1.00 (48.78%)	₹775.45	₹189.15 0.00 (0.00%)	--
4,80,930 +2.82%	₹0.95 -0.95 (50.00%)	₹780.00	₹69.10 0.00 (0.00%)	--
79,212 -6.67%	₹0.80 -1.10 (57.89%)	₹780.35	₹68.00 0.00 (0.00%)	1,886 0.00%
45,264 0.00%	₹0.40 -2.95 (88.06%)	₹785.00	₹72.90 0.00 (0.00%)	--
6,05,406 -16.84%	₹0.90 -1.10 (55.00%)	₹785.25	₹91.50 0.00 (0.00%)	5,658 0.00%
2,16,890 -8.73%	₹0.70 -1.05 (60.00%)	₹790.00	₹76.80 0.00 (0.00%)	--
22,632 -33.33%	₹0.85 -1.05 (55.26%)	₹790.15	₹194.70 0.00 (0.00%)	--
--	₹1.00 0.00 (0.00%)	₹795.00	₹80.75 0.00 (0.00%)	--
30,176 +33.33%	₹0.75 -1.40 (65.12%)	₹795.05	₹95.05 0.00 (0.00%)	1,886 0.00%
24,21,624 -15.97%	₹0.75 -0.75 (50.00%)	₹800.00	₹103.00 0.00 (0.00%)	7,544 0.00%
1,13,159 -7.69%	₹0.65 -0.75 (53.57%)	₹804.90	₹195.50 0.00 (0.00%)	--
--	₹9.05 0.00 (0.00%)	₹805.00	₹88.85 0.00 (0.00%)	--
15,088 -20.00%	₹0.70 -0.75 (51.72%)	₹809.80	₹199.30 0.00 (0.00%)	--
96,186 +27.50%	₹0.55 -0.60 (52.17%)	₹810.00	₹93.05 0.00 (0.00%)	--
1,75,398 -26.77%	₹0.60 -0.45 (42.86%)	₹814.70	₹191.10 0.00 (0.00%)	--
13,202 0.00%	₹0.50 -0.60 (54.55%)	₹815.00	₹97.30 0.00 (0.00%)	--
20,746 -15.38%	₹0.50 -0.90 (64.29%)	₹819.60	₹195.75 0.00 (0.00%)	--
1,82,942 -10.19%	₹0.55 -0.45 (45.00%)	₹820.00	₹101.55 0.00 (0.00%)	--
94,300 -7.41%	₹0.50 -0.25 (33.33%)	₹824.50	₹174.90 0.00 (0.00%)	--
1,43,336 -6.17%	₹0.50 -0.40 (44.44%)	₹825.00	₹105.90 0.00 (0.00%)	--
1,22,590 -8.45%	₹0.40 -0.40 (50.00%)	₹830.00	₹110.30 0.00 (0.00%)	--
4,16,806 0.00%	₹0.40 -0.15 (27.27%)	₹840.00	₹119.25 0.00 (0.00%)	--
3,09,304 +0.61%	₹0.35 -0.15 (30.00%)	₹850.00	₹128.35 0.00 (0.00%)	--
--	₹2.95 0.00 (0.00%)	₹860.00	₹137.65 0.00 (0.00%)	--

BHARTIARTL Futures