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 | 142 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 1423.05 | 142 | - | 0 | 0 | 0 | ||||
| 3 Jul | 1419.85 | 142 | - | 0 | 0 | 0 | ||||
| 2 Jul | 1418.95 | 142 | - | 0 | 0 | 0 | ||||
| 1 Jul | 1454.00 | 142 | - | 0 | 0 | 0 | ||||
| 28 Jun | 1444.05 | 142 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 27 Jun | 1475.80 | 142 | - | 0 | 0 | 0 | ||||
| 26 Jun | 1459.50 | 142 | - | 0 | 0 | 0 | ||||
| 25 Jun | 1414.95 | 142 | - | 0 | 0 | 0 | ||||
| 24 Jun | 1419.80 | 142 | - | 0 | 0 | 0 | ||||
| 21 Jun | 1416.05 | 142.00 | - | 0 | 0 | 0 | ||||
| 20 Jun | 1381.15 | 142.00 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1392.35 | 142.00 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1428.35 | 142.00 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1427.40 | 142.00 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1425.75 | 142.00 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1438.40 | 142.00 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1427.25 | 142.00 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1426.05 | 142.00 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1425.25 | 142.00 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1370.60 | 142.00 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1344.35 | 142.00 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1299.70 | 142.00 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1391.10 | 142.00 | - | 0 | 0 | 0 | ||||
| 31 May | 1372.75 | 0.00 | - | 0 | 0 | 0 | ||||
| 30 May | 1377.15 | 0.00 | - | 0 | 0 | 0 | ||||
For BHARTI AIRTEL LIMITED - strike price 1240 expiring on 25JUL2024
Delta for 1240 CE is -
Historical price for 1240 CE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 142, 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 142, 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 142, 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 142, 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 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 142, 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 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 142, 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 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 142, 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 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 142, 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 25 Jun BHARTIARTL was trading at 1414.95. The strike last trading price was 142, 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 24 Jun BHARTIARTL was trading at 1419.80. The strike last trading price was 142, 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 142.00, 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 20 Jun BHARTIARTL was trading at 1381.15. The strike last trading price was 142.00, 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 19 Jun BHARTIARTL was trading at 1392.35. The strike last trading price was 142.00, 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 18 Jun BHARTIARTL was trading at 1428.35. The strike last trading price was 142.00, 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 14 Jun BHARTIARTL was trading at 1427.40. The strike last trading price was 142.00, 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 13 Jun BHARTIARTL was trading at 1425.75. The strike last trading price was 142.00, 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 12 Jun BHARTIARTL was trading at 1438.40. The strike last trading price was 142.00, 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 11 Jun BHARTIARTL was trading at 1427.25. The strike last trading price was 142.00, 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 10 Jun BHARTIARTL was trading at 1426.05. The strike last trading price was 142.00, 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 7 Jun BHARTIARTL was trading at 1425.25. The strike last trading price was 142.00, 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 6 Jun BHARTIARTL was trading at 1370.60. The strike last trading price was 142.00, 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 5 Jun BHARTIARTL was trading at 1344.35. The strike last trading price was 142.00, 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 4 Jun BHARTIARTL was trading at 1299.70. The strike last trading price was 142.00, 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 3 Jun BHARTIARTL was trading at 1391.10. The strike last trading price was 142.00, 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
On 30 May BHARTIARTL was trading at 1377.15. 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 | 1.45 | -0.45 | - | 21,375 | -9,500 | 78,375 |
| 4 Jul | 1423.05 | 1.9 | - | 28,025 | 8,550 | 87,875 | |
| 3 Jul | 1419.85 | 2.25 | - | 1,22,550 | 28,500 | 79,325 | |
| 2 Jul | 1418.95 | 3.65 | - | 1,09,250 | 10,450 | 49,875 | |
| 1 Jul | 1454.00 | 2.2 | - | 5,700 | 3,800 | 39,425 | |
| 28 Jun | 1444.05 | 3.15 | - | 46,550 | 34,675 | 35,625 | |
| 27 Jun | 1475.80 | 3.6 | - | 950 | 0 | 950 | |
| 26 Jun | 1459.50 | 3 | - | 0 | -1,425 | 0 | |
| 25 Jun | 1414.95 | 3 | - | 4,275 | -1,425 | 1,900 | |
| 24 Jun | 1419.80 | 8 | - | 0 | 0 | 0 | |
| 21 Jun | 1416.05 | 8.00 | - | 0 | 0 | 0 | |
| 20 Jun | 1381.15 | 8.00 | - | 0 | 0 | 0 | |
| 19 Jun | 1392.35 | 8.00 | - | 0 | 0 | 0 | |
| 18 Jun | 1428.35 | 8.00 | - | 0 | 0 | 0 | |
| 14 Jun | 1427.40 | 8.00 | - | 0 | 0 | 0 | |
| 13 Jun | 1425.75 | 8.00 | - | 0 | 0 | 0 | |
| 12 Jun | 1438.40 | 8.00 | - | 0 | 0 | 0 | |
| 11 Jun | 1427.25 | 8.00 | - | 0 | 0 | 0 | |
| 10 Jun | 1426.05 | 8.00 | - | 0 | -475 | 0 | |
| 7 Jun | 1425.25 | 8.00 | - | 475 | 3,800 | 3,800 | |
| 6 Jun | 1370.60 | 16.00 | - | 0 | 3,800 | 0 | |
| 5 Jun | 1344.35 | 16.00 | - | 2,375 | 3,800 | 3,800 | |
| 4 Jun | 1299.70 | 12.85 | - | 0 | 475 | 0 | |
| 3 Jun | 1391.10 | 12.85 | - | 0 | 475 | 0 | |
| 31 May | 1372.75 | 12.85 | - | 475 | 0 | 3,325 | |
| 30 May | 1377.15 | 13.25 | - | 6,175 | 3,325 | 3,325 | |
For BHARTI AIRTEL LIMITED - strike price 1240 expiring on 25JUL2024
Delta for 1240 PE is -
Historical price for 1240 PE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 1.45, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -9500 which decreased total open position to 78375
On 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 1.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 8550 which increased total open position to 87875
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 2.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 28500 which increased total open position to 79325
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 3.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 10450 which increased total open position to 49875
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 2.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 39425
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 3.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 34675 which increased total open position to 35625
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 3.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 950
On 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 3, which was lower than the previous day. The implied volatity was -, the open interest changed by -1425 which decreased total open position to 0
On 25 Jun BHARTIARTL was trading at 1414.95. The strike last trading price was 3, which was lower than the previous day. The implied volatity was -, the open interest changed by -1425 which decreased total open position to 1900
On 24 Jun BHARTIARTL was trading at 1419.80. The strike last trading price was 8, 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 8.00, 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 20 Jun BHARTIARTL was trading at 1381.15. The strike last trading price was 8.00, 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 19 Jun BHARTIARTL was trading at 1392.35. The strike last trading price was 8.00, 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 18 Jun BHARTIARTL was trading at 1428.35. The strike last trading price was 8.00, 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 14 Jun BHARTIARTL was trading at 1427.40. The strike last trading price was 8.00, 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 13 Jun BHARTIARTL was trading at 1425.75. The strike last trading price was 8.00, 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 12 Jun BHARTIARTL was trading at 1438.40. The strike last trading price was 8.00, 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 11 Jun BHARTIARTL was trading at 1427.25. The strike last trading price was 8.00, 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 10 Jun BHARTIARTL was trading at 1426.05. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -475 which decreased total open position to 0
On 7 Jun BHARTIARTL was trading at 1425.25. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 3800
On 6 Jun BHARTIARTL was trading at 1370.60. The strike last trading price was 16.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 0
On 5 Jun BHARTIARTL was trading at 1344.35. The strike last trading price was 16.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 3800
On 4 Jun BHARTIARTL was trading at 1299.70. The strike last trading price was 12.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 0
On 3 Jun BHARTIARTL was trading at 1391.10. The strike last trading price was 12.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 0
On 31 May BHARTIARTL was trading at 1372.75. The strike last trading price was 12.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3325
On 30 May BHARTIARTL was trading at 1377.15. The strike last trading price was 13.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 3325 which increased total open position to 3325