BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
16 Sep 2024 04:12 PM IST
| BHARTIARTL 1300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1635.45 | 300 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1634.45 | 300 | 0.00 | 0 | -475 | 0 | ||||
| 12 Sept | 1646.75 | 300 | 46.00 | 475 | 0 | 35,625 | ||||
| 11 Sept | 1577.80 | 254 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1577.85 | 254 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1542.65 | 254 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1539.25 | 254 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1547.20 | 254 | -49.00 | 475 | 0 | 35,625 | ||||
| 4 Sept | 1561.90 | 303 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 3 Sept | 1560.60 | 303 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1571.35 | 303 | 0.00 | 0 | -475 | 0 | ||||
| 30 Aug | 1589.05 | 303 | 40.00 | 1,425 | -475 | 35,625 | ||||
| 29 Aug | 1565.90 | 263 | 5.00 | 9,500 | 8,075 | 36,100 | ||||
| 28 Aug | 1556.35 | 258 | 41.00 | 17,100 | 13,300 | 25,175 | ||||
| 27 Aug | 1522.75 | 217 | -1.50 | 6,175 | 5,700 | 11,400 | ||||
| 26 Aug | 1513.55 | 218.5 | 10.50 | 3,325 | 1,900 | 4,750 | ||||
| 23 Aug | 1506.75 | 208 | 24.00 | 1,900 | 950 | 2,375 | ||||
| 22 Aug | 1486.35 | 184 | -1.80 | 475 | 0 | 950 | ||||
| 21 Aug | 1463.45 | 185.8 | 0.00 | 0 | 475 | 0 | ||||
| 20 Aug | 1449.15 | 185.8 | 6.80 | 475 | 0 | 475 | ||||
| 19 Aug | 1469.65 | 179 | 3.15 | 475 | 0 | 0 | ||||
| 16 Aug | 1483.55 | 175.85 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1471.70 | 175.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1459.70 | 175.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1464.10 | 175.85 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1441.75 | 175.85 | 0 | 0 | 0 | |||||
For Bharti Airtel Limited - strike price 1300 expiring on 26SEP2024
Delta for 1300 CE is -
Historical price for 1300 CE is as follows
On 16 Sept BHARTIARTL was trading at 1635.45. The strike last trading price was 300, 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 13 Sept BHARTIARTL was trading at 1634.45. The strike last trading price was 300, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -475 which decreased total open position to 0
On 12 Sept BHARTIARTL was trading at 1646.75. The strike last trading price was 300, which was 46.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35625
On 11 Sept BHARTIARTL was trading at 1577.80. The strike last trading price was 254, 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 10 Sept BHARTIARTL was trading at 1577.85. The strike last trading price was 254, 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 9 Sept BHARTIARTL was trading at 1542.65. The strike last trading price was 254, 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 6 Sept BHARTIARTL was trading at 1539.25. The strike last trading price was 254, 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 5 Sept BHARTIARTL was trading at 1547.20. The strike last trading price was 254, which was -49.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35625
On 4 Sept BHARTIARTL was trading at 1561.90. The strike last trading price was 303, 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 3 Sept BHARTIARTL was trading at 1560.60. The strike last trading price was 303, 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 2 Sept BHARTIARTL was trading at 1571.35. The strike last trading price was 303, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -475 which decreased total open position to 0
On 30 Aug BHARTIARTL was trading at 1589.05. The strike last trading price was 303, which was 40.00 higher than the previous day. The implied volatity was -, the open interest changed by -475 which decreased total open position to 35625
On 29 Aug BHARTIARTL was trading at 1565.90. The strike last trading price was 263, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 8075 which increased total open position to 36100
On 28 Aug BHARTIARTL was trading at 1556.35. The strike last trading price was 258, which was 41.00 higher than the previous day. The implied volatity was -, the open interest changed by 13300 which increased total open position to 25175
On 27 Aug BHARTIARTL was trading at 1522.75. The strike last trading price was 217, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 11400
On 26 Aug BHARTIARTL was trading at 1513.55. The strike last trading price was 218.5, which was 10.50 higher than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 4750
On 23 Aug BHARTIARTL was trading at 1506.75. The strike last trading price was 208, which was 24.00 higher than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 2375
On 22 Aug BHARTIARTL was trading at 1486.35. The strike last trading price was 184, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 950
On 21 Aug BHARTIARTL was trading at 1463.45. The strike last trading price was 185.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 0
On 20 Aug BHARTIARTL was trading at 1449.15. The strike last trading price was 185.8, which was 6.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 475
On 19 Aug BHARTIARTL was trading at 1469.65. The strike last trading price was 179, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug BHARTIARTL was trading at 1483.55. The strike last trading price was 175.85, 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 14 Aug BHARTIARTL was trading at 1471.70. The strike last trading price was 175.85, 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 13 Aug BHARTIARTL was trading at 1459.70. The strike last trading price was 175.85, 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 9 Aug BHARTIARTL was trading at 1464.10. The strike last trading price was 175.85, 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 7 Aug BHARTIARTL was trading at 1441.75. The strike last trading price was 175.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BHARTIARTL 1300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1635.45 | 0.2 | 0.05 | 3,800 | 0 | 1,42,500 |
| 13 Sept | 1634.45 | 0.15 | -0.10 | 10,925 | -1,900 | 1,42,500 |
| 12 Sept | 1646.75 | 0.25 | 0.00 | 15,200 | -3,325 | 1,44,400 |
| 11 Sept | 1577.80 | 0.25 | -0.10 | 29,450 | 1,425 | 1,47,725 |
| 10 Sept | 1577.85 | 0.35 | -0.25 | 41,325 | -950 | 1,45,825 |
| 9 Sept | 1542.65 | 0.6 | -0.10 | 30,400 | -6,175 | 1,47,250 |
| 6 Sept | 1539.25 | 0.7 | 0.10 | 25,175 | -2,375 | 1,53,425 |
| 5 Sept | 1547.20 | 0.6 | 0.05 | 7,125 | -1,425 | 1,55,800 |
| 4 Sept | 1561.90 | 0.55 | -0.20 | 18,050 | 5,225 | 1,57,225 |
| 3 Sept | 1560.60 | 0.75 | -0.20 | 29,925 | -10,450 | 1,52,950 |
| 2 Sept | 1571.35 | 0.95 | -0.40 | 58,900 | 10,925 | 1,64,350 |
| 30 Aug | 1589.05 | 1.35 | -0.85 | 2,17,550 | 64,600 | 1,53,900 |
| 29 Aug | 1565.90 | 2.2 | 0.40 | 26,125 | 18,050 | 88,350 |
| 28 Aug | 1556.35 | 1.8 | -0.30 | 34,675 | 14,725 | 70,300 |
| 27 Aug | 1522.75 | 2.1 | 0.10 | 23,750 | 8,075 | 54,150 |
| 26 Aug | 1513.55 | 2 | -1.20 | 24,700 | 19,000 | 46,075 |
| 23 Aug | 1506.75 | 3.2 | 1.40 | 7,600 | 2,375 | 26,600 |
| 22 Aug | 1486.35 | 1.8 | -1.55 | 15,675 | 4,750 | 25,175 |
| 21 Aug | 1463.45 | 3.35 | -0.80 | 14,250 | -5,225 | 20,900 |
| 20 Aug | 1449.15 | 4.15 | 0.90 | 15,675 | 1,900 | 25,650 |
| 19 Aug | 1469.65 | 3.25 | -1.65 | 6,650 | 475 | 23,750 |
| 16 Aug | 1483.55 | 4.9 | 0.05 | 950 | 475 | 22,800 |
| 14 Aug | 1471.70 | 4.85 | -2.10 | 4,275 | 3,325 | 22,800 |
| 13 Aug | 1459.70 | 6.95 | -0.05 | 2,375 | 1,425 | 19,475 |
| 9 Aug | 1464.10 | 7 | -2.00 | 950 | 0 | 17,575 |
| 7 Aug | 1441.75 | 9 | 17,575 | 17,100 | 17,100 | |
For Bharti Airtel Limited - strike price 1300 expiring on 26SEP2024
Delta for 1300 PE is -
Historical price for 1300 PE is as follows
On 16 Sept BHARTIARTL was trading at 1635.45. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 142500
On 13 Sept BHARTIARTL was trading at 1634.45. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -1900 which decreased total open position to 142500
On 12 Sept BHARTIARTL was trading at 1646.75. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3325 which decreased total open position to 144400
On 11 Sept BHARTIARTL was trading at 1577.80. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 147725
On 10 Sept BHARTIARTL was trading at 1577.85. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -950 which decreased total open position to 145825
On 9 Sept BHARTIARTL was trading at 1542.65. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -6175 which decreased total open position to 147250
On 6 Sept BHARTIARTL was trading at 1539.25. The strike last trading price was 0.7, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -2375 which decreased total open position to 153425
On 5 Sept BHARTIARTL was trading at 1547.20. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -1425 which decreased total open position to 155800
On 4 Sept BHARTIARTL was trading at 1561.90. The strike last trading price was 0.55, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 5225 which increased total open position to 157225
On 3 Sept BHARTIARTL was trading at 1560.60. The strike last trading price was 0.75, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -10450 which decreased total open position to 152950
On 2 Sept BHARTIARTL was trading at 1571.35. The strike last trading price was 0.95, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 10925 which increased total open position to 164350
On 30 Aug BHARTIARTL was trading at 1589.05. The strike last trading price was 1.35, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 64600 which increased total open position to 153900
On 29 Aug BHARTIARTL was trading at 1565.90. The strike last trading price was 2.2, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 18050 which increased total open position to 88350
On 28 Aug BHARTIARTL was trading at 1556.35. The strike last trading price was 1.8, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 14725 which increased total open position to 70300
On 27 Aug BHARTIARTL was trading at 1522.75. The strike last trading price was 2.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 8075 which increased total open position to 54150
On 26 Aug BHARTIARTL was trading at 1513.55. The strike last trading price was 2, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 46075
On 23 Aug BHARTIARTL was trading at 1506.75. The strike last trading price was 3.2, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 2375 which increased total open position to 26600
On 22 Aug BHARTIARTL was trading at 1486.35. The strike last trading price was 1.8, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 4750 which increased total open position to 25175
On 21 Aug BHARTIARTL was trading at 1463.45. The strike last trading price was 3.35, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -5225 which decreased total open position to 20900
On 20 Aug BHARTIARTL was trading at 1449.15. The strike last trading price was 4.15, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 25650
On 19 Aug BHARTIARTL was trading at 1469.65. The strike last trading price was 3.25, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 23750
On 16 Aug BHARTIARTL was trading at 1483.55. The strike last trading price was 4.9, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 22800
On 14 Aug BHARTIARTL was trading at 1471.70. The strike last trading price was 4.85, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 3325 which increased total open position to 22800
On 13 Aug BHARTIARTL was trading at 1459.70. The strike last trading price was 6.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 19475
On 9 Aug BHARTIARTL was trading at 1464.10. The strike last trading price was 7, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17575
On 7 Aug BHARTIARTL was trading at 1441.75. The strike last trading price was 9, which was lower than the previous day. The implied volatity was -, the open interest changed by 17100 which increased total open position to 17100