BHARTIARTL
BHARTI AIRTEL LIMITED
Historical option data for BHARTIARTL
05 Jul 2024 04:12 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 1429.70 | 272 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 1423.05 | 272 | - | 0 | 0 | 0 | ||||
| 3 Jul | 1419.85 | 272 | - | 0 | 0 | 0 | ||||
| 2 Jul | 1418.95 | 272 | - | 0 | -950 | 0 | ||||
| 1 Jul | 1454.00 | 272 | - | 950 | -950 | 60,800 | ||||
| 28 Jun | 1444.05 | 271.3 | - | 3,325 | 950 | 61,750 | ||||
| 27 Jun | 1475.80 | 288 | - | 41,325 | 23,275 | 60,800 | ||||
| 26 Jun | 1459.50 | 273.45 | - | 24,700 | 19,950 | 31,825 | ||||
| 25 Jun | 1414.95 | 219.9 | - | 12,350 | 11,400 | 11,875 | ||||
| 24 Jun | 1419.80 | 227.5 | - | 475 | 0 | 0 | ||||
| 21 Jun | 1416.05 | 173.15 | - | 0 | 0 | 0 | ||||
| 20 Jun | 1381.15 | 173.15 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1392.35 | 173.15 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1428.35 | 173.15 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1427.40 | 173.15 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1425.75 | 173.15 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1438.40 | 173.15 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1427.25 | 173.15 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1426.05 | 173.15 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1425.25 | 173.15 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1370.60 | 173.15 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Jun | 1344.35 | 173.15 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1299.70 | 173.15 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1391.10 | 0.00 | - | 0 | 0 | 0 | ||||
| 31 May | 1372.75 | 0.00 | - | 0 | 0 | 0 | ||||
For BHARTI AIRTEL LIMITED - strike price 1200 expiring on 25JUL2024
Delta for 1200 CE is -
Historical price for 1200 CE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 272, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 272, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 272, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 272, which was lower than the previous day. The implied volatity was -, the open interest changed by -950 which decreased total open position to 0
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 272, which was lower than the previous day. The implied volatity was -, the open interest changed by -950 which decreased total open position to 60800
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 271.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 61750
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 288, which was lower than the previous day. The implied volatity was -, the open interest changed by 23275 which increased total open position to 60800
On 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 273.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 19950 which increased total open position to 31825
On 25 Jun BHARTIARTL was trading at 1414.95. The strike last trading price was 219.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 11875
On 24 Jun BHARTIARTL was trading at 1419.80. The strike last trading price was 227.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jun BHARTIARTL was trading at 1416.05. The strike last trading price was 173.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jun BHARTIARTL was trading at 1381.15. The strike last trading price was 173.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun BHARTIARTL was trading at 1392.35. The strike last trading price was 173.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun BHARTIARTL was trading at 1428.35. The strike last trading price was 173.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun BHARTIARTL was trading at 1427.40. The strike last trading price was 173.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun BHARTIARTL was trading at 1425.75. The strike last trading price was 173.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun BHARTIARTL was trading at 1438.40. The strike last trading price was 173.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun BHARTIARTL was trading at 1427.25. The strike last trading price was 173.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun BHARTIARTL was trading at 1426.05. The strike last trading price was 173.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun BHARTIARTL was trading at 1425.25. The strike last trading price was 173.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun BHARTIARTL was trading at 1370.60. The strike last trading price was 173.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun BHARTIARTL was trading at 1344.35. The strike last trading price was 173.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun BHARTIARTL was trading at 1299.70. The strike last trading price was 173.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun BHARTIARTL was trading at 1391.10. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May BHARTIARTL was trading at 1372.75. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1429.70 | 0.65 | -0.65 | - | 2,63,150 | -7,125 | 4,12,775 |
| 4 Jul | 1423.05 | 1.3 | - | 1,05,925 | 27,075 | 4,19,900 | |
| 3 Jul | 1419.85 | 1.35 | - | 1,33,475 | 10,450 | 3,92,825 | |
| 2 Jul | 1418.95 | 2.3 | - | 3,60,525 | 8,550 | 3,85,700 | |
| 1 Jul | 1454.00 | 1.6 | - | 2,45,100 | 64,600 | 3,77,150 | |
| 28 Jun | 1444.05 | 1.85 | - | 4,84,500 | 2,20,875 | 3,12,550 | |
| 27 Jun | 1475.80 | 1.45 | - | 75,050 | 25,650 | 91,675 | |
| 26 Jun | 1459.50 | 1.6 | - | 49,875 | 19,950 | 64,600 | |
| 25 Jun | 1414.95 | 1.7 | - | 25,175 | 9,500 | 44,650 | |
| 24 Jun | 1419.80 | 2.25 | - | 12,350 | 1,425 | 34,675 | |
| 21 Jun | 1416.05 | 2.40 | - | 17,100 | 950 | 33,250 | |
| 20 Jun | 1381.15 | 3.50 | - | 38,475 | 0 | 28,500 | |
| 19 Jun | 1392.35 | 2.70 | - | 13,775 | 950 | 28,500 | |
| 18 Jun | 1428.35 | 1.90 | - | 950 | 0 | 27,550 | |
| 14 Jun | 1427.40 | 2.50 | - | 6,175 | 1,900 | 27,550 | |
| 13 Jun | 1425.75 | 2.95 | - | 2,375 | 950 | 25,175 | |
| 12 Jun | 1438.40 | 3.00 | - | 1,900 | 475 | 24,225 | |
| 11 Jun | 1427.25 | 3.05 | - | 9,025 | 8,075 | 23,275 | |
| 10 Jun | 1426.05 | 4.95 | - | 1,425 | 0 | 15,200 | |
| 7 Jun | 1425.25 | 3.70 | - | 2,375 | -475 | 15,675 | |
| 6 Jun | 1370.60 | 6.00 | - | 3,325 | 1,425 | 16,150 | |
| 5 Jun | 1344.35 | 8.95 | - | 4,275 | 1,425 | 14,725 | |
| 4 Jun | 1299.70 | 20.00 | - | 28,500 | 7,125 | 13,300 | |
| 3 Jun | 1391.10 | 4.85 | - | 7,600 | 3,325 | 6,175 | |
| 31 May | 1372.75 | 11.80 | - | 2,850 | 950 | 950 | |
For BHARTI AIRTEL LIMITED - strike price 1200 expiring on 25JUL2024
Delta for 1200 PE is -
Historical price for 1200 PE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 0.65, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -7125 which decreased total open position to 412775
On 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 1.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 27075 which increased total open position to 419900
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 1.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 10450 which increased total open position to 392825
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 2.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 8550 which increased total open position to 385700
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 1.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 64600 which increased total open position to 377150
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 1.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 220875 which increased total open position to 312550
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 1.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 25650 which increased total open position to 91675
On 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 1.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 19950 which increased total open position to 64600
On 25 Jun BHARTIARTL was trading at 1414.95. The strike last trading price was 1.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 9500 which increased total open position to 44650
On 24 Jun BHARTIARTL was trading at 1419.80. The strike last trading price was 2.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 34675
On 21 Jun BHARTIARTL was trading at 1416.05. The strike last trading price was 2.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 33250
On 20 Jun BHARTIARTL was trading at 1381.15. The strike last trading price was 3.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28500
On 19 Jun BHARTIARTL was trading at 1392.35. The strike last trading price was 2.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 28500
On 18 Jun BHARTIARTL was trading at 1428.35. The strike last trading price was 1.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27550
On 14 Jun BHARTIARTL was trading at 1427.40. The strike last trading price was 2.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 27550
On 13 Jun BHARTIARTL was trading at 1425.75. The strike last trading price was 2.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 25175
On 12 Jun BHARTIARTL was trading at 1438.40. The strike last trading price was 3.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 24225
On 11 Jun BHARTIARTL was trading at 1427.25. The strike last trading price was 3.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 8075 which increased total open position to 23275
On 10 Jun BHARTIARTL was trading at 1426.05. The strike last trading price was 4.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15200
On 7 Jun BHARTIARTL was trading at 1425.25. The strike last trading price was 3.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -475 which decreased total open position to 15675
On 6 Jun BHARTIARTL was trading at 1370.60. The strike last trading price was 6.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 16150
On 5 Jun BHARTIARTL was trading at 1344.35. The strike last trading price was 8.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 14725
On 4 Jun BHARTIARTL was trading at 1299.70. The strike last trading price was 20.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7125 which increased total open position to 13300
On 3 Jun BHARTIARTL was trading at 1391.10. The strike last trading price was 4.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 3325 which increased total open position to 6175
On 31 May BHARTIARTL was trading at 1372.75. The strike last trading price was 11.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 950