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 | 117.1 | -0.60 | - | 6,175 | 27,550 | 27,550 | |||
| 4 Jul | 1423.05 | 117.7 | - | 0 | 13,300 | 0 | ||||
| 3 Jul | 1419.85 | 117.7 | - | 0 | 13,300 | 0 | ||||
|
|
||||||||||
| 2 Jul | 1418.95 | 117.7 | - | 20,425 | 23,750 | 23,750 | ||||
| 1 Jul | 1454.00 | 143.3 | - | 0 | 11,400 | 0 | ||||
| 28 Jun | 1444.05 | 143.3 | - | 20,425 | 11,400 | 11,400 | ||||
| 27 Jun | 1475.80 | 89.45 | - | 0 | 0 | 0 | ||||
| 26 Jun | 1459.50 | 89.45 | - | 0 | 0 | 0 | ||||
| 25 Jun | 1414.95 | 89.45 | - | 0 | 0 | 0 | ||||
| 24 Jun | 1419.80 | 89.45 | - | 0 | 0 | 0 | ||||
| 21 Jun | 1416.05 | 89.45 | - | 0 | 0 | 0 | ||||
| 20 Jun | 1381.15 | 89.45 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1392.35 | 89.45 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1428.35 | 89.45 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1427.40 | 89.45 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1425.75 | 89.45 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1438.40 | 89.45 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1427.25 | 89.45 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1426.05 | 89.45 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1425.25 | 89.45 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1370.60 | 89.45 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1344.35 | 89.45 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1299.70 | 89.45 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1391.10 | 89.45 | - | 0 | 0 | 0 | ||||
| 31 May | 1372.75 | 89.45 | - | 0 | 0 | 0 | ||||
| 30 May | 1377.15 | 0.00 | - | 0 | 0 | 0 | ||||
For BHARTI AIRTEL LIMITED - strike price 1320 expiring on 25JUL2024
Delta for 1320 CE is -
Historical price for 1320 CE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 117.1, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 27550 which increased total open position to 27550
On 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 117.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 13300 which increased total open position to 0
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 117.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 13300 which increased total open position to 0
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 117.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 23750 which increased total open position to 23750
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 143.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 0
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 143.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 11400
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 89.45, 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 89.45, 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 89.45, 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 89.45, 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 89.45, 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 89.45, 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 89.45, 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 89.45, 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 89.45, 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 89.45, 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 89.45, 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 89.45, 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 89.45, 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 89.45, 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 89.45, 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 89.45, 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 89.45, 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 89.45, 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 89.45, 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 | 5.2 | -0.70 | - | 3,54,825 | -89,300 | 2,29,425 |
| 4 Jul | 1423.05 | 5.9 | - | 2,28,950 | -15,200 | 3,18,725 | |
| 3 Jul | 1419.85 | 7.55 | - | 4,51,250 | -1,42,025 | 3,33,925 | |
| 2 Jul | 1418.95 | 10.1 | - | 5,60,500 | -20,900 | 4,76,425 | |
| 1 Jul | 1454.00 | 5.7 | - | 4,06,600 | -1,900 | 4,97,325 | |
| 28 Jun | 1444.05 | 9.7 | - | 11,41,425 | 2,74,550 | 4,99,225 | |
| 27 Jun | 1475.80 | 7.95 | - | 3,43,425 | 1,900 | 2,24,675 | |
| 26 Jun | 1459.50 | 7.15 | - | 3,86,650 | 1,10,675 | 2,08,525 | |
| 25 Jun | 1414.95 | 9.45 | - | 1,05,925 | 24,700 | 97,850 | |
| 24 Jun | 1419.80 | 8.85 | - | 81,700 | 64,600 | 72,675 | |
| 21 Jun | 1416.05 | 8.90 | - | 18,050 | 7,125 | 8,075 | |
| 20 Jun | 1381.15 | 9.50 | - | 0 | 0 | 0 | |
| 19 Jun | 1392.35 | 9.50 | - | 950 | 0 | 0 | |
| 18 Jun | 1428.35 | 46.90 | - | 0 | 0 | 0 | |
| 14 Jun | 1427.40 | 46.90 | - | 0 | 0 | 0 | |
| 13 Jun | 1425.75 | 46.90 | - | 0 | 0 | 0 | |
| 12 Jun | 1438.40 | 46.90 | - | 0 | 0 | 0 | |
| 11 Jun | 1427.25 | 46.90 | - | 0 | 0 | 0 | |
| 10 Jun | 1426.05 | 46.90 | - | 0 | 0 | 0 | |
| 7 Jun | 1425.25 | 46.90 | - | 0 | 0 | 0 | |
| 6 Jun | 1370.60 | 46.90 | - | 0 | 0 | 0 | |
| 5 Jun | 1344.35 | 46.90 | - | 0 | 0 | 0 | |
| 4 Jun | 1299.70 | 46.90 | - | 0 | 0 | 0 | |
| 3 Jun | 1391.10 | 46.90 | - | 0 | 0 | 0 | |
| 31 May | 1372.75 | 46.90 | - | 0 | 0 | 0 | |
| 30 May | 1377.15 | 46.90 | - | 0 | 0 | 0 | |
For BHARTI AIRTEL LIMITED - strike price 1320 expiring on 25JUL2024
Delta for 1320 PE is -
Historical price for 1320 PE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 5.2, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -89300 which decreased total open position to 229425
On 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 5.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -15200 which decreased total open position to 318725
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 7.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -142025 which decreased total open position to 333925
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 10.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -20900 which decreased total open position to 476425
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 5.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -1900 which decreased total open position to 497325
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 9.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 274550 which increased total open position to 499225
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 7.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 224675
On 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 7.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 110675 which increased total open position to 208525
On 25 Jun BHARTIARTL was trading at 1414.95. The strike last trading price was 9.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 24700 which increased total open position to 97850
On 24 Jun BHARTIARTL was trading at 1419.80. The strike last trading price was 8.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 64600 which increased total open position to 72675
On 21 Jun BHARTIARTL was trading at 1416.05. The strike last trading price was 8.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 7125 which increased total open position to 8075
On 20 Jun BHARTIARTL was trading at 1381.15. The strike last trading price was 9.50, 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 9.50, 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 46.90, 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 46.90, 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 46.90, 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 46.90, 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 46.90, 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 46.90, 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 46.90, 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 46.90, 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 46.90, 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 46.90, 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 46.90, 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 46.90, 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 46.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0