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 | 138.9 | 2.90 | - | 6,650 | 950 | 77,900 | |||
| 4 Jul | 1423.05 | 136 | - | 19,950 | 11,875 | 76,950 | ||||
| 3 Jul | 1419.85 | 132 | - | 20,425 | 0 | 65,075 | ||||
| 2 Jul | 1418.95 | 135.55 | - | 39,425 | 475 | 65,075 | ||||
| 1 Jul | 1454.00 | 164 | - | 11,875 | 2,850 | 64,600 | ||||
| 28 Jun | 1444.05 | 160.5 | - | 48,450 | 7,125 | 61,750 | ||||
| 27 Jun | 1475.80 | 194.85 | - | 10,450 | 1,900 | 54,625 | ||||
| 26 Jun | 1459.50 | 178 | - | 80,275 | -18,050 | 52,725 | ||||
| 25 Jun | 1414.95 | 132.85 | - | 41,325 | 14,725 | 70,775 | ||||
| 24 Jun | 1419.80 | 137.5 | - | 18,050 | 12,350 | 54,625 | ||||
| 21 Jun | 1416.05 | 132.50 | - | 25,175 | 22,800 | 41,800 | ||||
| 20 Jun | 1381.15 | 103.20 | - | 19,000 | 950 | 4,750 | ||||
| 19 Jun | 1392.35 | 117.05 | - | 3,325 | 2,850 | 3,800 | ||||
| 18 Jun | 1428.35 | 144.05 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1427.40 | 144.05 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1425.75 | 144.05 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Jun | 1438.40 | 144.05 | - | 0 | 950 | 0 | ||||
| 11 Jun | 1427.25 | 144.05 | - | 950 | 0 | 0 | ||||
| 10 Jun | 1426.05 | 101.25 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1425.25 | 101.25 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1370.60 | 101.25 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1344.35 | 101.25 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1299.70 | 101.25 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1391.10 | 101.25 | - | 0 | 0 | 0 | ||||
| 31 May | 1372.75 | 101.25 | - | 0 | 0 | 0 | ||||
| 30 May | 1377.15 | 101.25 | - | 0 | 0 | 0 | ||||
| 21 May | 1347.75 | 101.25 | - | 0 | 0 | 0 | ||||
| 18 May | 1347.75 | 101.25 | - | 0 | 0 | 0 | ||||
For BHARTI AIRTEL LIMITED - strike price 1300 expiring on 25JUL2024
Delta for 1300 CE is -
Historical price for 1300 CE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 138.9, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 77900
On 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 136, which was lower than the previous day. The implied volatity was -, the open interest changed by 11875 which increased total open position to 76950
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 132, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 65075
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 135.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 65075
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 164, which was lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 64600
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 160.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 7125 which increased total open position to 61750
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 194.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 54625
On 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 178, which was lower than the previous day. The implied volatity was -, the open interest changed by -18050 which decreased total open position to 52725
On 25 Jun BHARTIARTL was trading at 1414.95. The strike last trading price was 132.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 14725 which increased total open position to 70775
On 24 Jun BHARTIARTL was trading at 1419.80. The strike last trading price was 137.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 12350 which increased total open position to 54625
On 21 Jun BHARTIARTL was trading at 1416.05. The strike last trading price was 132.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 22800 which increased total open position to 41800
On 20 Jun BHARTIARTL was trading at 1381.15. The strike last trading price was 103.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 4750
On 19 Jun BHARTIARTL was trading at 1392.35. The strike last trading price was 117.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 3800
On 18 Jun BHARTIARTL was trading at 1428.35. The strike last trading price was 144.05, 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 144.05, 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 144.05, 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 144.05, 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 11 Jun BHARTIARTL was trading at 1427.25. The strike last trading price was 144.05, 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 101.25, 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 7 Jun BHARTIARTL was trading at 1425.25. The strike last trading price was 101.25, 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 6 Jun BHARTIARTL was trading at 1370.60. The strike last trading price was 101.25, 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 5 Jun BHARTIARTL was trading at 1344.35. The strike last trading price was 101.25, 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 4 Jun BHARTIARTL was trading at 1299.70. The strike last trading price was 101.25, 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 3 Jun BHARTIARTL was trading at 1391.10. The strike last trading price was 101.25, 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 31 May BHARTIARTL was trading at 1372.75. The strike last trading price was 101.25, 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 30 May BHARTIARTL was trading at 1377.15. The strike last trading price was 101.25, 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 21 May BHARTIARTL was trading at 1347.75. The strike last trading price was 101.25, 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 May BHARTIARTL was trading at 1347.75. The strike last trading price was 101.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1429.70 | 3.75 | -0.65 | - | 10,67,800 | 1,26,350 | 13,63,250 |
| 4 Jul | 1423.05 | 4.4 | - | 8,52,150 | 85,975 | 12,36,900 | |
| 3 Jul | 1419.85 | 5.9 | - | 7,13,925 | -25,175 | 11,50,925 | |
| 2 Jul | 1418.95 | 7.7 | - | 29,25,050 | 2,36,550 | 11,77,525 | |
| 1 Jul | 1454.00 | 4.3 | - | 7,62,375 | -14,250 | 9,40,975 | |
| 28 Jun | 1444.05 | 7.2 | - | 28,54,750 | 5,65,250 | 9,55,225 | |
| 27 Jun | 1475.80 | 5.75 | - | 6,91,600 | 28,025 | 3,89,975 | |
| 26 Jun | 1459.50 | 6 | - | 7,08,700 | 19,000 | 3,61,475 | |
| 25 Jun | 1414.95 | 7.4 | - | 2,21,825 | 59,850 | 3,42,475 | |
| 24 Jun | 1419.80 | 6.95 | - | 2,75,975 | 1,04,975 | 2,82,625 | |
| 21 Jun | 1416.05 | 8.50 | - | 2,47,475 | 52,725 | 1,82,400 | |
| 20 Jun | 1381.15 | 11.40 | - | 1,18,750 | 28,500 | 1,29,200 | |
| 19 Jun | 1392.35 | 9.05 | - | 99,275 | 40,375 | 1,00,700 | |
| 18 Jun | 1428.35 | 4.30 | - | 23,275 | 3,325 | 59,850 | |
| 14 Jun | 1427.40 | 6.20 | - | 18,050 | 4,750 | 56,525 | |
| 13 Jun | 1425.75 | 5.60 | - | 23,275 | 11,875 | 50,825 | |
| 12 Jun | 1438.40 | 5.70 | - | 12,825 | 950 | 38,950 | |
| 11 Jun | 1427.25 | 7.30 | - | 6,175 | 2,850 | 38,000 | |
| 10 Jun | 1426.05 | 7.60 | - | 10,450 | 3,800 | 34,675 | |
| 7 Jun | 1425.25 | 9.55 | - | 23,750 | 12,825 | 30,400 | |
| 6 Jun | 1370.60 | 20.05 | - | 9,500 | 2,850 | 17,575 | |
| 5 Jun | 1344.35 | 31.00 | - | 4,750 | -1,425 | 14,725 | |
| 4 Jun | 1299.70 | 55.00 | - | 19,950 | 8,550 | 16,150 | |
| 3 Jun | 1391.10 | 15.00 | - | 10,450 | 3,325 | 7,600 | |
| 31 May | 1372.75 | 30.20 | - | 3,325 | 3,800 | 3,800 | |
| 30 May | 1377.15 | 60.00 | - | 0 | 0 | 0 | |
| 21 May | 1347.75 | 60.00 | - | 0 | 0 | 1,900 | |
| 18 May | 1347.75 | 60.00 | - | 0 | 0 | 1,900 | |
For BHARTI AIRTEL LIMITED - strike price 1300 expiring on 25JUL2024
Delta for 1300 PE is -
Historical price for 1300 PE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 3.75, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 126350 which increased total open position to 1363250
On 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 4.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 85975 which increased total open position to 1236900
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 5.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -25175 which decreased total open position to 1150925
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 7.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 236550 which increased total open position to 1177525
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 4.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -14250 which decreased total open position to 940975
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 7.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 565250 which increased total open position to 955225
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 5.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 28025 which increased total open position to 389975
On 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 6, which was lower than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 361475
On 25 Jun BHARTIARTL was trading at 1414.95. The strike last trading price was 7.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 59850 which increased total open position to 342475
On 24 Jun BHARTIARTL was trading at 1419.80. The strike last trading price was 6.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 104975 which increased total open position to 282625
On 21 Jun BHARTIARTL was trading at 1416.05. The strike last trading price was 8.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 52725 which increased total open position to 182400
On 20 Jun BHARTIARTL was trading at 1381.15. The strike last trading price was 11.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 28500 which increased total open position to 129200
On 19 Jun BHARTIARTL was trading at 1392.35. The strike last trading price was 9.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 40375 which increased total open position to 100700
On 18 Jun BHARTIARTL was trading at 1428.35. The strike last trading price was 4.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 3325 which increased total open position to 59850
On 14 Jun BHARTIARTL was trading at 1427.40. The strike last trading price was 6.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 4750 which increased total open position to 56525
On 13 Jun BHARTIARTL was trading at 1425.75. The strike last trading price was 5.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 11875 which increased total open position to 50825
On 12 Jun BHARTIARTL was trading at 1438.40. The strike last trading price was 5.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 38950
On 11 Jun BHARTIARTL was trading at 1427.25. The strike last trading price was 7.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 38000
On 10 Jun BHARTIARTL was trading at 1426.05. The strike last trading price was 7.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 34675
On 7 Jun BHARTIARTL was trading at 1425.25. The strike last trading price was 9.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 12825 which increased total open position to 30400
On 6 Jun BHARTIARTL was trading at 1370.60. The strike last trading price was 20.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 17575
On 5 Jun BHARTIARTL was trading at 1344.35. The strike last trading price was 31.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1425 which decreased total open position to 14725
On 4 Jun BHARTIARTL was trading at 1299.70. The strike last trading price was 55.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 8550 which increased total open position to 16150
On 3 Jun BHARTIARTL was trading at 1391.10. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3325 which increased total open position to 7600
On 31 May BHARTIARTL was trading at 1372.75. The strike last trading price was 30.20, 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 30 May BHARTIARTL was trading at 1377.15. The strike last trading price was 60.00, 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 21 May BHARTIARTL was trading at 1347.75. The strike last trading price was 60.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1900
On 18 May BHARTIARTL was trading at 1347.75. The strike last trading price was 60.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1900