BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
06 Sep 2024 04:12 PM IST
| BHARTIARTL 1320 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1539.25 | 199.5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1547.20 | 199.5 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1561.90 | 199.5 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1560.60 | 199.5 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1571.35 | 199.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1589.05 | 199.5 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 1565.90 | 199.5 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 1556.35 | 199.5 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1522.75 | 199.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1513.55 | 199.5 | 46.50 | 950 | 0 | 3,800 | ||||
| 23 Aug | 1506.75 | 153 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1486.35 | 153 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1463.45 | 153 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1449.15 | 153 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1469.65 | 153 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1483.55 | 153 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 14 Aug | 1471.70 | 153 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1459.70 | 153 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1464.10 | 153 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1451.80 | 153 | 23.90 | 950 | 0 | 3,800 | ||||
| 7 Aug | 1441.75 | 129.1 | -67.50 | 4,275 | 1,425 | 1,425 | ||||
| 6 Aug | 1443.55 | 196.6 | 196.60 | 0 | 0 | 0 | ||||
| 22 Jul | 1465.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 1466.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 1437.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 1437.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 1445.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 1435.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 1423.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 1419.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 1418.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 1454.00 | 0 | 0 | 0 | 0 | |||||
For Bharti Airtel Limited - strike price 1320 expiring on 26SEP2024
Delta for 1320 CE is -
Historical price for 1320 CE is as follows
On 6 Sept BHARTIARTL was trading at 1539.25. The strike last trading price was 199.5, 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 199.5, 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 Sept BHARTIARTL was trading at 1561.90. The strike last trading price was 199.5, 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 199.5, 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 199.5, 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 30 Aug BHARTIARTL was trading at 1589.05. The strike last trading price was 199.5, 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 29 Aug BHARTIARTL was trading at 1565.90. The strike last trading price was 199.5, 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 28 Aug BHARTIARTL was trading at 1556.35. The strike last trading price was 199.5, 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 27 Aug BHARTIARTL was trading at 1522.75. The strike last trading price was 199.5, 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 26 Aug BHARTIARTL was trading at 1513.55. The strike last trading price was 199.5, which was 46.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3800
On 23 Aug BHARTIARTL was trading at 1506.75. The strike last trading price was 153, 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 22 Aug BHARTIARTL was trading at 1486.35. The strike last trading price was 153, 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 21 Aug BHARTIARTL was trading at 1463.45. The strike last trading price was 153, 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 20 Aug BHARTIARTL was trading at 1449.15. The strike last trading price was 153, 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 19 Aug BHARTIARTL was trading at 1469.65. The strike last trading price was 153, 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 16 Aug BHARTIARTL was trading at 1483.55. The strike last trading price was 153, 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 153, 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 153, 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 153, 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 8 Aug BHARTIARTL was trading at 1451.80. The strike last trading price was 153, which was 23.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3800
On 7 Aug BHARTIARTL was trading at 1441.75. The strike last trading price was 129.1, which was -67.50 lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 1425
On 6 Aug BHARTIARTL was trading at 1443.55. The strike last trading price was 196.6, which was 196.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jul BHARTIARTL was trading at 1465.40. The strike last trading price was 0, 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 16 Jul BHARTIARTL was trading at 1466.50. The strike last trading price was 0, 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 15 Jul BHARTIARTL was trading at 1437.60. The strike last trading price was 0, 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 11 Jul BHARTIARTL was trading at 1437.95. The strike last trading price was 0, 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 Jul BHARTIARTL was trading at 1445.05. The strike last trading price was 0, 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 Jul BHARTIARTL was trading at 1435.55. The strike last trading price was 0, 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 0, 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 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 0, 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 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 0, 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 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 0, 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 1320 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1539.25 | 1.1 | 0.20 | 3,800 | -950 | 28,025 |
| 5 Sept | 1547.20 | 0.9 | -0.25 | 7,600 | 2,375 | 28,500 |
| 4 Sept | 1561.90 | 1.15 | 0.00 | 0 | 950 | 0 |
| 3 Sept | 1560.60 | 1.15 | -0.30 | 5,700 | 950 | 26,125 |
| 2 Sept | 1571.35 | 1.45 | -0.10 | 18,525 | 950 | 25,175 |
| 30 Aug | 1589.05 | 1.55 | -0.80 | 35,625 | 23,275 | 25,175 |
| 29 Aug | 1565.90 | 2.35 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1556.35 | 2.35 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1522.75 | 2.35 | 0.00 | 0 | -2,375 | 0 |
| 26 Aug | 1513.55 | 2.35 | -1.55 | 4,750 | -2,375 | 1,900 |
| 23 Aug | 1506.75 | 3.9 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1486.35 | 3.9 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1463.45 | 3.9 | -5.60 | 2,375 | -475 | 3,800 |
| 20 Aug | 1449.15 | 9.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1469.65 | 9.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1483.55 | 9.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1471.70 | 9.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1459.70 | 9.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1464.10 | 9.5 | 0.00 | 0 | -950 | 0 |
| 8 Aug | 1451.80 | 9.5 | -1.90 | 950 | 0 | 5,225 |
| 7 Aug | 1441.75 | 11.4 | 4.05 | 2,375 | 0 | 4,275 |
| 6 Aug | 1443.55 | 7.35 | 7.35 | 4,275 | 3,800 | 3,800 |
| 22 Jul | 1465.40 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 1466.50 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 1437.60 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 1437.95 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 1445.05 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 1435.55 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 1423.05 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 1419.85 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 1418.95 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 1454.00 | 0 | 0 | 0 | 0 | |
For Bharti Airtel Limited - strike price 1320 expiring on 26SEP2024
Delta for 1320 PE is -
Historical price for 1320 PE is as follows
On 6 Sept BHARTIARTL was trading at 1539.25. The strike last trading price was 1.1, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -950 which decreased total open position to 28025
On 5 Sept BHARTIARTL was trading at 1547.20. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 2375 which increased total open position to 28500
On 4 Sept BHARTIARTL was trading at 1561.90. The strike last trading price was 1.15, 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 3 Sept BHARTIARTL was trading at 1560.60. The strike last trading price was 1.15, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 26125
On 2 Sept BHARTIARTL was trading at 1571.35. The strike last trading price was 1.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 25175
On 30 Aug BHARTIARTL was trading at 1589.05. The strike last trading price was 1.55, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 23275 which increased total open position to 25175
On 29 Aug BHARTIARTL was trading at 1565.90. The strike last trading price was 2.35, 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 28 Aug BHARTIARTL was trading at 1556.35. The strike last trading price was 2.35, 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 27 Aug BHARTIARTL was trading at 1522.75. The strike last trading price was 2.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2375 which decreased total open position to 0
On 26 Aug BHARTIARTL was trading at 1513.55. The strike last trading price was 2.35, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -2375 which decreased total open position to 1900
On 23 Aug BHARTIARTL was trading at 1506.75. The strike last trading price was 3.9, 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 22 Aug BHARTIARTL was trading at 1486.35. The strike last trading price was 3.9, 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 21 Aug BHARTIARTL was trading at 1463.45. The strike last trading price was 3.9, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by -475 which decreased total open position to 3800
On 20 Aug BHARTIARTL was trading at 1449.15. The strike last trading price was 9.5, 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 19 Aug BHARTIARTL was trading at 1469.65. The strike last trading price was 9.5, 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 16 Aug BHARTIARTL was trading at 1483.55. The strike last trading price was 9.5, 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 9.5, 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 9.5, 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 9.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -950 which decreased total open position to 0
On 8 Aug BHARTIARTL was trading at 1451.80. The strike last trading price was 9.5, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5225
On 7 Aug BHARTIARTL was trading at 1441.75. The strike last trading price was 11.4, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4275
On 6 Aug BHARTIARTL was trading at 1443.55. The strike last trading price was 7.35, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 3800
On 22 Jul BHARTIARTL was trading at 1465.40. The strike last trading price was 0, 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 16 Jul BHARTIARTL was trading at 1466.50. The strike last trading price was 0, 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 15 Jul BHARTIARTL was trading at 1437.60. The strike last trading price was 0, 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 11 Jul BHARTIARTL was trading at 1437.95. The strike last trading price was 0, 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 Jul BHARTIARTL was trading at 1445.05. The strike last trading price was 0, 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 Jul BHARTIARTL was trading at 1435.55. The strike last trading price was 0, 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 0, 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 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 0, 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 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 0, 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 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0