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 | 191.75 | 0.00 | - | 0 | 950 | 0 | |||
| 4 Jul | 1423.05 | 191.75 | - | 0 | 950 | 0 | ||||
| 3 Jul | 1419.85 | 191.75 | - | 0 | 950 | 0 | ||||
| 2 Jul | 1418.95 | 191.75 | - | 950 | 30,400 | 30,400 | ||||
| 1 Jul | 1454.00 | 217.5 | - | 0 | 23,750 | 0 | ||||
| 28 Jun | 1444.05 | 217.5 | - | 0 | 23,750 | 0 | ||||
| 27 Jun | 1475.80 | 217.5 | - | 24,225 | 23,750 | 29,925 | ||||
| 26 Jun | 1459.50 | 187.8 | - | 5,225 | 4,275 | 4,275 | ||||
| 25 Jun | 1414.95 | 189 | - | 950 | 0 | 0 | ||||
| 24 Jun | 1419.80 | 149.6 | - | 0 | 0 | 0 | ||||
| 21 Jun | 1416.05 | 149.60 | - | 0 | 0 | 0 | ||||
| 20 Jun | 1381.15 | 149.60 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1392.35 | 149.60 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1428.35 | 149.60 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1427.40 | 149.60 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1425.75 | 149.60 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Jun | 1438.40 | 149.60 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1427.25 | 149.60 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1426.05 | 149.60 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1425.25 | 149.60 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1370.60 | 149.60 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1344.35 | 149.60 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1299.70 | 149.60 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1391.10 | 149.60 | - | 0 | 0 | 0 | ||||
| 31 May | 1372.75 | 0.00 | - | 0 | 0 | 0 | ||||
For BHARTI AIRTEL LIMITED - strike price 1250 expiring on 25JUL2024
Delta for 1250 CE is -
Historical price for 1250 CE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 191.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 0
On 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 191.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 0
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 191.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 0
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 191.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 30400 which increased total open position to 30400
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 217.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 23750 which increased total open position to 0
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 217.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 23750 which increased total open position to 0
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 217.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 23750 which increased total open position to 29925
On 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 187.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 4275 which increased total open position to 4275
On 25 Jun BHARTIARTL was trading at 1414.95. The strike last trading price was 189, 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 149.6, 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 149.60, 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 149.60, 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 149.60, 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 149.60, 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 149.60, 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 149.60, 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 149.60, 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 149.60, 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 149.60, 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 149.60, 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 149.60, 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 149.60, 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 149.60, 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 149.60, 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 | 1.7 | -0.45 | - | 2,40,825 | -17,575 | 1,72,425 |
| 4 Jul | 1423.05 | 2.15 | - | 1,12,575 | -13,300 | 1,90,000 | |
| 3 Jul | 1419.85 | 2.75 | - | 3,24,900 | 2,850 | 2,03,300 | |
| 2 Jul | 1418.95 | 4.25 | - | 4,76,425 | 56,525 | 2,00,925 | |
| 1 Jul | 1454.00 | 2.5 | - | 2,23,250 | 9,500 | 1,44,400 | |
| 28 Jun | 1444.05 | 3.7 | - | 4,25,600 | 77,425 | 1,34,900 | |
| 27 Jun | 1475.80 | 3.15 | - | 57,475 | 43,225 | 57,475 | |
| 26 Jun | 1459.50 | 3.55 | - | 9,025 | 475 | 14,725 | |
| 25 Jun | 1414.95 | 3.55 | - | 7,125 | 3,800 | 14,250 | |
| 24 Jun | 1419.80 | 3.8 | - | 17,100 | 5,700 | 9,975 | |
| 21 Jun | 1416.05 | 4.25 | - | 2,375 | 1,425 | 4,750 | |
| 20 Jun | 1381.15 | 4.65 | - | 475 | 2,850 | 2,850 | |
| 19 Jun | 1392.35 | 3.25 | - | 0 | 0 | 0 | |
| 18 Jun | 1428.35 | 3.25 | - | 0 | 0 | 0 | |
| 14 Jun | 1427.40 | 3.25 | - | 0 | 0 | 0 | |
| 13 Jun | 1425.75 | 3.25 | - | 0 | 0 | 0 | |
| 12 Jun | 1438.40 | 3.25 | - | 475 | 0 | 2,850 | |
| 11 Jun | 1427.25 | 3.25 | - | 0 | 2,850 | 0 | |
| 10 Jun | 1426.05 | 3.25 | - | 3,325 | 2,850 | 2,850 | |
| 7 Jun | 1425.25 | 8.55 | - | 0 | 0 | 0 | |
| 6 Jun | 1370.60 | 8.55 | - | 0 | 0 | 0 | |
| 5 Jun | 1344.35 | 8.55 | - | 0 | 0 | 0 | |
| 4 Jun | 1299.70 | 8.55 | - | 0 | 0 | 0 | |
| 3 Jun | 1391.10 | 8.55 | - | 0 | 0 | 0 | |
| 31 May | 1372.75 | 0.00 | - | 0 | 0 | 0 | |
For BHARTI AIRTEL LIMITED - strike price 1250 expiring on 25JUL2024
Delta for 1250 PE is -
Historical price for 1250 PE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 1.7, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -17575 which decreased total open position to 172425
On 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 2.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -13300 which decreased total open position to 190000
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 2.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 203300
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 4.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 56525 which increased total open position to 200925
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 2.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 9500 which increased total open position to 144400
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 3.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 77425 which increased total open position to 134900
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 3.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 43225 which increased total open position to 57475
On 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 3.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 14725
On 25 Jun BHARTIARTL was trading at 1414.95. The strike last trading price was 3.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 14250
On 24 Jun BHARTIARTL was trading at 1419.80. The strike last trading price was 3.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 9975
On 21 Jun BHARTIARTL was trading at 1416.05. The strike last trading price was 4.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 4750
On 20 Jun BHARTIARTL was trading at 1381.15. The strike last trading price was 4.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 2850
On 19 Jun BHARTIARTL was trading at 1392.35. The strike last trading price was 3.25, 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 3.25, 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 3.25, 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 3.25, 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 3.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2850
On 11 Jun BHARTIARTL was trading at 1427.25. The strike last trading price was 3.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 0
On 10 Jun BHARTIARTL was trading at 1426.05. The strike last trading price was 3.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 2850
On 7 Jun BHARTIARTL was trading at 1425.25. The strike last trading price was 8.55, 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 8.55, 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 8.55, 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 8.55, 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 8.55, 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