Technical Strength Analyser      Futures Screeners ,    Option Screeners
Stock Listing : A  B  C  D  E  F  G  H  I  J  K  L  M  N  O  P  Q  R  S  T  U  V  W  X  Y  Z 

Futures & Options Analysis of Bharti Airtel (BHARTIARTL)

Futures & Options of Bharti Airtel Ltd.

Near Expiry date27/02/2020 Lot Size 1851
Stock Close Price 545.6Trade Date 20/02/2020
Futures Summary
Closing Price545.15 Premium/Discount -0.450
Previous Close 544.85 Change % 0.055
Futures OI 47987.18 K Change % -5.99
Futures Contracts 13.26 K Change % 1.66
Call Summary
Max Traded Strike Price550.00 Contracts 3318.00
Cumulative Call OI12435.02 K % Change -5.11
Put Summary
Max Traded Strike Price540.00 Contracts 2424.00
Cumulative Put OI8738.57 K % Change -5.52

Put Call Ratio - 27/02/2020

Put Open Interest8738.57 K
Call Open Interest12435.02 K
PCR Open Interest0.703
PCR OI ReadingNeutral
Put Contracts Traded7064.00
Call Contracts Traded12107.00
PCR Volume0.583
PCR Vol ReadingBullish
Put Call Ratio BHARTIARTL ...

Pivot Point support & Resistance of Future Price

Expiry date Current Price Future Price Pivot Point Support1 Support 2 Support 3 Resistance 1 Resistance 2 Resistance 3 Traded Lots
27-Feb-20 545.60 545.15 545.20 538.90 532.65 526.35 551.45 557.75 564.00 13263
26-Mar-20 545.60 547.65 547.65 541.55 535.45 529.35 553.75 559.85 565.95 2602
30-Apr-20 545.60 550.20 549.30 544.60 539.00 534.30 554.90 559.60 565.20 24

Snapshot of Future Trades of Bharti Airtel Ltd.

Expiry date/
Lot Size
Premium/
Discount
Close/
Previous Close
Price Change/
In %
Open Interest/
Previous OI
OI Change/
OI Change %
Contracts/
Previous
Contract Change/
In %
Turn Over/
Previous day (in lacs)
27/02/2020 /
1851
-0.450 545.15 /
544.85
0.300 /
0.055
47987.18 K /
51045.03 K
-3057852.00 /
-5.99
13263 /
13046
217.0 /
1.66
133846.01 /
132230.21
26/03/2020 /
1851
2.05 547.65 /
546.85
0.800 /
0.146
8764.48 K /
5527.09 K
3237399.00 /
58.57
2602 /
2301
301.0 /
13.08
26403.90 /
23395.52
30/04/2020 /
1851
4.60 550.20 /
549.00
1.20 /
0.219
131.42 K /
124.02 K
7404.00 /
5.97
24 /
25
-1.0 /
-4.00
244.80 /
256.01


Detailed Option Chain with Implied Vol And Greeks

Snapshot Call Option of Bharti Airtel Ltd.

Expiry date 27/02/2020 26/03/2020 30/04/2020
Lot Size 1851 1851 1851
Max Traded Strike Price/
Contracts
550.00 /
3318
570.00 /
72
0 /
0
Previous Day Max Traded Strike Price/
Contracts
560.00 /
2163
570.00 /
72
0 /
0
Total Call Contracts/
Previous
12107 /
10289
337 /
294
0 /
0
Contract Change/
In %
1818.00/
17.67
43.00/
14.63
NA
Total Call Open Interest/
Previous
12435018 /
13105080
729294 /
560853
0 /
0
OI Change/
In %
-670062.00/
-5.11
168441.00/
30.03
NA
Turn Over/
Previous day
127571.00 /
109602.00
127571.00 /
109602.00
127571.00 /
109602.00

Snapshot Put Option of Bharti Airtel Ltd.

Expiry date 27/02/2020 26/03/2020 30/04/2020
Lot Size 1851 1851 1851
Max Traded Strike Price/
Contracts
540.00 /
2424
500.00 /
50
0 /
0
Previous Day Max Traded Strike Price/
Contracts
540.00 /
2561
500.00 /
99
0 /
0
Total Put Contracts/
Previous
7064 /
8049
160 /
228
0 /
0
Contract Change/
In %
-985.00/
-12.24
-68.00/
-29.82
NA
Total Put Open Interest/
Previous
8738571 /
9249447
507174 /
475707
0 /
0
OI Change/
In %
-510876.00/
-5.52
31467.00/
6.61
NA
Turn Over/
Previous day
69822.00 /
79789.00
69822.00 /
79789.00
69822.00 /
79789.00

Call Option chain of Bharti Airtel Ltd. for Expiry Date 27/02/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/OI Change Contracts/ Change Turnover (in Lac)
410.00 140.75 /140.75 /140.75 140.75 -23.25/ -14.18 % 24.06 K/ -1851.000 1/NA 10.00
470.00 70.55 /70.55 /70.55 70.55 1.95/ 2.84 % 25.91 K/ -1851.000 1/ -75.00 % 10.00
480.00 63.00 /63.00 /60.70 60.70 -2.40/ -3.80 % 42.57 K/ -1851.000 2/NA 20.00
485.00 63.25 /63.25 /61.85 62.55 0.250/ 0.401 % 9255.00/ 0.000 2/ 100.00 % 20.00
490.00 58.85 /59.00 /58.85 59.00 -2.85/ -4.61 % 114.76 K/ 0.000 2/ -92.59 % 20.00
500.00 45.65 /50.20 /41.25 45.80 -0.400/ -0.866 % 509.02 K/ -7404.000 22/ 15.79 % 222.00
510.00 31.90 /40.65 /31.90 35.50 1.45/ 4.26 % 103.66 K/ 1851.00 4/ -71.43 % 40.00
520.00 30.90 /30.90 /22.55 28.10 2.40/ 9.34 % 173.99 K/ 0.000 37/ 5.71 % 375.00
530.00 19.20 /22.45 /14.95 17.40 0.400/ 2.35 % 209.16 K/ 0.000 23/ -23.33 % 233.00
540.00 14.00 /15.75 /8.15 10.40 -2.20/ -17.46 % 1336.42 K/ 55530.00 1080/ 101.12 % 11016.00
550.00 7.65 /9.40 /4.50 5.45 -2.25/ -29.22 % 2124.95 K/ 68487.00 3318/ 55.34 % 34189.00
560.00 4.30 /5.60 /2.60 3.15 -1.55/ -32.98 % 1745.49 K/ -27765.000 3140/ 45.17 % 32776.00
570.00 3.20 /3.55 /1.50 1.90 -1.20/ -38.71 % 1477.10 K/ -186951.000 1685/ 0.657 % 17855.00
580.00 2.40 /2.50 /1.10 1.35 -0.850/ -38.64 % 1292.00 K/ -175845.000 872/ -33.23 % 9389.00
590.00 1.35 /1.75 /0.750 0.950 -0.600/ -38.71 % 734.85 K/ -40722.000 578/ -16.71 % 6324.00
600.00 1.05 /1.30 /0.550 0.700 -0.500/ -41.67 % 1599.26 K/ -81444.000 930/ -11.85 % 10343.00
610.00 0.800 /0.800 /0.350 0.450 -0.350/ -43.75 % 255.44 K/ -75891.000 156/ -38.82 % 1763.00
620.00 0.550 /0.600 /0.250 0.300 -0.250/ -45.45 % 329.48 K/ -40722.000 102/ -57.68 % 1171.00
630.00 0.450 /0.500 /0.200 0.250 -0.200/ -44.44 % 125.87 K/ -14808.000 37/ -17.78 % 432.00
640.00 0.300 /0.400 /0.150 0.200 -0.250/ -55.56 % 199.91 K/ -133272.000 112/ 133.33 % 1327.00
650.00 0.100 /0.150 /0.100 0.150 NA 1851.00/ -3702.000 2/ 100.00 % 24.00
660.00 0.050 /0.050 /0.050 0.050 -0.500/ -90.91 % 0/ -1851.000 1/NA 12.00

Put Option chain of Bharti Airtel Ltd. for Expiry Date 27/02/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/OI Change Contracts/ Change Turnover (in Lac)
400.00 0.100 /0.100 /0.050 0.100 -0.050/ -33.33 % 105.51 K/ -14808.000 12/ 50.00 % 89.00
440.00 0.100 /0.100 /0.100 0.100 -0.150/ -60.00 % 99.95 K/ -1851.000 1/ -50.00 % 8.00
450.00 0.200 /0.400 /0.150 0.150 -0.250/ -62.50 % 338.73 K/ -7404.000 11/ -8.33 % 92.00
460.00 0.500 /0.500 /0.300 0.300 -0.200/ -40.00 % 203.61 K/ -5553.000 7/ -46.15 % 60.00
465.00 0.400 /0.400 /0.400 0.400 -0.0500/ -11.11 % 55.53 K/ -1851.000 1/ -50.00 % 9.00
470.00 0.400 /0.700 /0.400 0.400 -0.200/ -33.33 % 383.16 K/ 0.000 20/ -39.39 % 174.00
475.00 0.400 /0.400 /0.400 0.400 -0.100/ -20.00 % 74.04 K/ -3702.000 3/ 50.00 % 26.00
480.00 0.650 /0.750 /0.400 0.400 -0.350/ -46.67 % 507.17 K/ -12957.000 32/ -30.43 % 285.00
485.00 0.600 /0.700 /0.600 0.700 -0.200/ -22.22 % 72.19 K/ 0.000 3/ 50.00 % 27.00
490.00 1.20 /1.20 /0.450 0.500 -0.750/ -60.00 % 299.86 K/ -18510.000 93/ -25.00 % 845.00
495.00 1.05 /1.05 /0.700 0.750 -0.500/ -40.00 % 85.15 K/ 0.000 3/ -57.14 % 28.00
500.00 1.60 /1.65 /0.700 0.850 -0.650/ -43.33 % 1443.78 K/ -68487.000 588/ -10.37 % 5454.00
505.00 2.00 /2.00 /0.700 0.950 -1.05/ -52.50 % 127.72 K/ -3702.000 7/ 75.00 % 66.00
510.00 2.10 /2.40 /1.05 1.20 -1.00/ -45.45 % 433.13 K/ -24063.000 425/ 4.94 % 4024.00
520.00 3.20 /3.50 /1.50 1.80 -1.45/ -44.62 % 803.33 K/ -116613.000 1129/ 7.42 % 10918.00
530.00 5.20 /6.00 /2.65 3.15 -2.00/ -38.83 % 1203.15 K/ 51828.00 1601/ -19.99 % 15829.00
540.00 8.25 /9.25 /4.25 5.55 -2.35/ -29.75 % 1327.17 K/ -212865.000 2424/ -5.35 % 24532.00
550.00 12.85 /15.30 /8.00 10.60 -2.25/ -17.51 % 560.85 K/ 48126.00 604/ -35.68 % 6270.00
560.00 19.25 /23.40 /14.00 17.95 -1.30/ -6.75 % 422.03 K/ -40722.000 74/ -49.66 % 793.00
570.00 24.90 /32.25 /23.75 23.75 -4.80/ -16.81 % 96.25 K/ -25914.000 19/ -13.64 % 211.00
580.00 34.25 /34.25 /32.25 32.25 -4.35/ -11.89 % 83.30 K/ -1851.000 3/ -50.00 % 34.00
600.00 58.60 /58.60 /51.20 52.65 6.40/ 13.84 % 12.96 K/ 0.000 4/ 33.33 % 48.00


Call Option chain of Bharti Airtel Ltd. for Expiry Date 26/03/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/OI Change Contracts/ Change Turnover (in Lac)
490.00 62.00 /63.00 /60.65 61.65 -0.750/ -1.20 % 14.81 K/ 5553.00 4/ -20.00 % 41.00
500.00 57.50 /57.50 /57.50 57.50 -0.450/ -0.777 % 11.11 K/ 1851.00 1/ -75.00 % 10.00
510.00 43.20 /43.20 /43.20 43.20 -6.90/ -13.77 % 1851.00/ -1851.000 1/ -50.00 % 10.00
520.00 36.45 /36.45 /36.45 36.45 -3.55/ -8.87 % 1851.00/ 1851.00 1/NA 10.00
530.00 35.00 /35.00 /29.00 31.10 -0.400/ -1.27 % 14.81 K/ 5553.00 5/ 400.00 % 52.00
540.00 27.20 /29.95 /23.95 26.50 -0.450/ -1.67 % 77.74 K/ 27765.00 50/ 19.05 % 525.00
550.00 23.95 /25.10 /19.50 21.40 -0.250/ -1.15 % 74.04 K/ 16659.00 43/ 26.47 % 455.00
560.00 18.90 /19.30 /15.10 17.20 0.350/ 2.08 % 62.93 K/ 22212.00 52/ 160.00 % 556.00
570.00 13.75 /16.00 /12.10 13.40 -0.350/ -2.55 % 120.32 K/ 25914.00 72/NA 778.00
580.00 12.00 /12.40 /10.00 10.50 -0.750/ -6.67 % 68.49 K/ 7404.00 22/ -12.00 % 241.00
590.00 10.30 /10.30 /9.70 9.70 -0.450/ -4.43 % 7404.00/ 1851.00 2/ -33.33 % 22.00
600.00 6.70 /8.00 /5.95 6.45 -0.450/ -6.52 % 201.76 K/ 64785.00 72/ 20.00 % 808.00
610.00 5.25 /5.50 /4.90 4.90 -0.300/ -5.77 % 12.96 K/ 0.000 4/ -42.86 % 46.00
620.00 3.60 /4.00 /3.60 4.00 -0.900/ -18.37 % 29.62 K/ 1851.00 2/ -60.00 % 23.00
630.00 3.20 /3.20 /3.20 3.20 -0.750/ -18.99 % 3702.00/ 1851.00 1/NA 12.00
640.00 3.00 /3.00 /2.85 2.85 -0.150/ -5.00 % 22.21 K/ 3702.00 4/ 33.33 % 48.00
650.00 2.00 /2.00 /2.00 2.00 NA 3702.00/ 1851.00 1/NA 12.00

Put Option chain of Bharti Airtel Ltd. for Expiry Date 26/03/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/OI Change Contracts/ Change Turnover (in Lac)
400.00 0.750 /0.750 /0.750 0.750 -0.250/ -25.00 % 3702.00/ 1851.00 1/NA 7.00
460.00 2.00 /2.00 /2.00 2.00 NA 11.11 K/ 5553.00 5/ 400.00 % 43.00
480.00 4.00 /4.50 /4.00 4.50 0.500/ 12.50 % 18.51 K/ 3702.00 3/ -40.00 % 27.00
490.00 5.00 /5.00 /4.20 4.35 -1.65/ -27.50 % 7404.00/ -1851.000 4/ 33.33 % 37.00
500.00 6.80 /7.30 /5.30 6.05 -0.500/ -7.63 % 161.04 K/ 20361.00 50/ -49.49 % 469.00
510.00 9.00 /9.60 /8.00 8.25 -1.45/ -14.95 % 11.11 K/ 1851.00 7/ 40.00 % 67.00
520.00 12.75 /12.75 /9.65 11.55 -1.05/ -8.33 % 16.66 K/ 7404.00 11/ 83.33 % 108.00
530.00 15.15 /16.55 /13.40 14.85 -1.40/ -8.62 % 38.87 K/ 5553.00 18/ 157.14 % 182.00
540.00 18.80 /21.70 /16.60 19.35 -0.350/ -1.78 % 101.80 K/ 18510.00 47/ -12.96 % 488.00
550.00 25.85 /25.85 /21.50 23.75 -0.0500/ -0.210 % 38.87 K/ 3702.00 9/ 50.00 % 95.00
560.00 31.90 /31.90 /31.90 31.90 6.15/ 23.88 % 24.06 K/ 0.000 1/ -50.00 % 11.00
570.00 38.00 /38.00 /38.00 38.00 0.0500/ 0.132 % 22.21 K/ 0.000 1/NA 11.00
580.00 45.35 /45.35 /40.95 40.95 3.35/ 8.91 % 44.42 K/ -1851.000 2/ -83.33 % 23.00
600.00 59.20 /59.20 /59.20 59.20 6.70/ 12.76 % 7404.00/ 0.000 1/ -75.00 % 12.00
Call Option chain of Bharti Airtel Ltd. for Expiry Date 30/04/2020 was not traded on trading date 2020-02-20 00:00:00.0
Put Option chain of Bharti Airtel Ltd. for Expiry Date 30/04/2020 was not traded on trading date 2020-02-20 00:00:00.0

( Intraday Analysis is on 15 Mins Delayed Data. All Other analysis is based on End of Trade day's Value. Expected time of update is between 5 to 5.30 PM exchange time Zone)


All Rights Reserved By Mintnovate Market Research Pvt Ltd.