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 | 113.95 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 1423.05 | 113.95 | - | 0 | 0 | 0 | ||||
| 3 Jul | 1419.85 | 113.95 | - | 0 | 0 | 0 | ||||
| 2 Jul | 1418.95 | 113.95 | - | 0 | 0 | 0 | ||||
| 1 Jul | 1454.00 | 113.95 | - | 0 | 0 | 0 | ||||
| 28 Jun | 1444.05 | 113.95 | - | 0 | 0 | 0 | ||||
| 27 Jun | 1475.80 | 113.95 | - | 0 | 0 | 0 | ||||
| 26 Jun | 1459.50 | 113.95 | - | 0 | 0 | 0 | ||||
| 25 Jun | 1414.95 | 113.95 | - | 0 | 0 | 0 | ||||
| 24 Jun | 1419.80 | 113.95 | - | 0 | 0 | 0 | ||||
| 21 Jun | 1416.05 | 113.95 | - | 0 | 0 | 0 | ||||
| 20 Jun | 1381.15 | 113.95 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1392.35 | 113.95 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1428.35 | 113.95 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1427.40 | 113.95 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1425.75 | 113.95 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1438.40 | 113.95 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 11 Jun | 1427.25 | 113.95 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1426.05 | 113.95 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1425.25 | 113.95 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1370.60 | 113.95 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1344.35 | 113.95 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1299.70 | 113.95 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1391.10 | 113.95 | - | 0 | 0 | 0 | ||||
| 31 May | 1372.75 | 113.95 | - | 0 | 0 | 0 | ||||
| 30 May | 1377.15 | 0.00 | - | 0 | 0 | 0 | ||||
For BHARTI AIRTEL LIMITED - strike price 1280 expiring on 25JUL2024
Delta for 1280 CE is -
Historical price for 1280 CE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 113.95, 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 113.95, 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 113.95, 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 113.95, 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 113.95, 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 113.95, 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 113.95, 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 113.95, 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 113.95, 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 113.95, 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 113.95, 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 113.95, 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 113.95, 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 113.95, 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 113.95, 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 113.95, 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 113.95, 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 113.95, 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 113.95, 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 113.95, 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 113.95, 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 113.95, 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 113.95, 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 113.95, 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 113.95, 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 | 3 | -0.45 | - | 1,87,625 | -20,900 | 4,07,550 |
| 4 Jul | 1423.05 | 3.45 | - | 1,89,050 | -475 | 4,28,450 | |
| 3 Jul | 1419.85 | 4.4 | - | 2,92,125 | 1,11,150 | 4,28,925 | |
| 2 Jul | 1418.95 | 6.25 | - | 6,70,225 | 92,625 | 3,18,250 | |
| 1 Jul | 1454.00 | 3.4 | - | 2,36,075 | 38,000 | 2,25,625 | |
| 28 Jun | 1444.05 | 5.5 | - | 5,10,150 | 1,43,925 | 1,87,625 | |
| 27 Jun | 1475.80 | 4.6 | - | 74,100 | 3,800 | 43,700 | |
| 26 Jun | 1459.50 | 4.75 | - | 73,150 | 19,950 | 39,900 | |
| 25 Jun | 1414.95 | 5.35 | - | 15,200 | 4,275 | 19,950 | |
| 24 Jun | 1419.80 | 5.3 | - | 4,750 | 1,425 | 15,675 | |
| 21 Jun | 1416.05 | 5.95 | - | 5,225 | 2,375 | 13,775 | |
| 20 Jun | 1381.15 | 8.00 | - | 9,975 | 4,750 | 10,925 | |
| 19 Jun | 1392.35 | 6.50 | - | 9,975 | 1,900 | 6,175 | |
| 18 Jun | 1428.35 | 2.40 | - | 7,125 | 4,750 | 4,750 | |
| 14 Jun | 1427.40 | 32.10 | - | 0 | 0 | 0 | |
| 13 Jun | 1425.75 | 32.10 | - | 0 | 0 | 0 | |
| 12 Jun | 1438.40 | 32.10 | - | 0 | 0 | 0 | |
| 11 Jun | 1427.25 | 32.10 | - | 0 | 0 | 0 | |
| 10 Jun | 1426.05 | 32.10 | - | 0 | 0 | 0 | |
| 7 Jun | 1425.25 | 32.10 | - | 0 | 0 | 0 | |
| 6 Jun | 1370.60 | 32.10 | - | 0 | 0 | 0 | |
| 5 Jun | 1344.35 | 32.10 | - | 0 | 0 | 0 | |
| 4 Jun | 1299.70 | 32.10 | - | 0 | 0 | 0 | |
| 3 Jun | 1391.10 | 32.10 | - | 0 | 0 | 0 | |
| 31 May | 1372.75 | 32.10 | - | 0 | 0 | 0 | |
| 30 May | 1377.15 | 32.10 | - | 0 | 0 | 0 | |
For BHARTI AIRTEL LIMITED - strike price 1280 expiring on 25JUL2024
Delta for 1280 PE is -
Historical price for 1280 PE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 3, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -20900 which decreased total open position to 407550
On 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 3.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -475 which decreased total open position to 428450
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 4.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 111150 which increased total open position to 428925
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 6.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 92625 which increased total open position to 318250
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 3.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 38000 which increased total open position to 225625
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 5.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 143925 which increased total open position to 187625
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 4.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 43700
On 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 4.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 19950 which increased total open position to 39900
On 25 Jun BHARTIARTL was trading at 1414.95. The strike last trading price was 5.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 4275 which increased total open position to 19950
On 24 Jun BHARTIARTL was trading at 1419.80. The strike last trading price was 5.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 15675
On 21 Jun BHARTIARTL was trading at 1416.05. The strike last trading price was 5.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 2375 which increased total open position to 13775
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 4750 which increased total open position to 10925
On 19 Jun BHARTIARTL was trading at 1392.35. The strike last trading price was 6.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 6175
On 18 Jun BHARTIARTL was trading at 1428.35. The strike last trading price was 2.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 4750 which increased total open position to 4750
On 14 Jun BHARTIARTL was trading at 1427.40. The strike last trading price was 32.10, 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 32.10, 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 32.10, 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 32.10, 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 32.10, 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 32.10, 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 32.10, 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 32.10, 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 32.10, 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 32.10, 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 32.10, 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 32.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0