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 | 108.25 | -7.65 | - | 475 | 0 | 13,775 | |||
| 4 Jul | 1423.05 | 115.9 | - | 950 | 13,775 | 13,775 | ||||
| 3 Jul | 1419.85 | 140.9 | - | 0 | 0 | 0 | ||||
| 2 Jul | 1418.95 | 140.9 | - | 0 | 950 | 0 | ||||
| 1 Jul | 1454.00 | 140.9 | - | 6,175 | 950 | 13,300 | ||||
| 28 Jun | 1444.05 | 133.9 | - | 25,650 | 12,350 | 12,350 | ||||
| 27 Jun | 1475.80 | 88.9 | - | 0 | 0 | 0 | ||||
| 26 Jun | 1459.50 | 88.9 | - | 0 | 0 | 0 | ||||
| 25 Jun | 1414.95 | 88.9 | - | 0 | 0 | 0 | ||||
| 24 Jun | 1419.80 | 88.9 | - | 0 | 0 | 0 | ||||
| 21 Jun | 1416.05 | 88.90 | - | 0 | 0 | 0 | ||||
| 20 Jun | 1381.15 | 88.90 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1392.35 | 88.90 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1428.35 | 88.90 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1427.40 | 88.90 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1425.75 | 88.90 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1438.40 | 88.90 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1427.25 | 88.90 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 10 Jun | 1426.05 | 88.90 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1425.25 | 88.90 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1370.60 | 88.90 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1344.35 | 88.90 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1299.70 | 88.90 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1391.10 | 88.90 | - | 0 | 0 | 0 | ||||
| 31 May | 1372.75 | 88.90 | - | 0 | 0 | 0 | ||||
For BHARTI AIRTEL LIMITED - strike price 1330 expiring on 25JUL2024
Delta for 1330 CE is -
Historical price for 1330 CE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 108.25, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13775
On 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 115.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 13775 which increased total open position to 13775
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 140.9, 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 140.9, 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 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 140.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 13300
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 133.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 12350 which increased total open position to 12350
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 88.9, 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 88.9, 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 88.9, 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 88.9, 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 88.90, 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 20 Jun BHARTIARTL was trading at 1381.15. The strike last trading price was 88.90, 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 19 Jun BHARTIARTL was trading at 1392.35. The strike last trading price was 88.90, 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 18 Jun BHARTIARTL was trading at 1428.35. The strike last trading price was 88.90, 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 88.90, 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 88.90, 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 88.90, 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 88.90, 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 88.90, 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 88.90, 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 88.90, 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 88.90, 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 88.90, 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 88.90, 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 88.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1429.70 | 6.1 | -0.90 | - | 1,32,050 | 5,225 | 99,275 |
| 4 Jul | 1423.05 | 7 | - | 2,30,850 | -6,650 | 94,050 | |
| 3 Jul | 1419.85 | 9.05 | - | 2,28,950 | -12,350 | 1,00,700 | |
| 2 Jul | 1418.95 | 11.5 | - | 4,84,025 | -18,050 | 1,12,575 | |
| 1 Jul | 1454.00 | 6.25 | - | 1,76,700 | 2,850 | 1,30,625 | |
| 28 Jun | 1444.05 | 10.5 | - | 5,42,925 | 1,27,775 | 1,27,775 | |
| 27 Jun | 1475.80 | 20.55 | - | 0 | 0 | 0 | |
| 26 Jun | 1459.50 | 20.55 | - | 0 | 0 | 0 | |
| 25 Jun | 1414.95 | 20.55 | - | 0 | 0 | 0 | |
| 24 Jun | 1419.80 | 20.55 | - | 0 | 0 | 0 | |
| 21 Jun | 1416.05 | 20.55 | - | 0 | 0 | 0 | |
| 20 Jun | 1381.15 | 20.55 | - | 0 | 0 | 0 | |
| 19 Jun | 1392.35 | 20.55 | - | 0 | 0 | 0 | |
| 18 Jun | 1428.35 | 20.55 | - | 0 | 475 | 0 | |
| 14 Jun | 1427.40 | 20.55 | - | 475 | 0 | 0 | |
| 13 Jun | 1425.75 | 27.00 | - | 0 | 0 | 0 | |
| 12 Jun | 1438.40 | 27.00 | - | 0 | 0 | 0 | |
| 11 Jun | 1427.25 | 27.00 | - | 0 | 0 | 0 | |
| 10 Jun | 1426.05 | 27.00 | - | 0 | 0 | 0 | |
| 7 Jun | 1425.25 | 27.00 | - | 0 | 0 | 0 | |
| 6 Jun | 1370.60 | 27.00 | - | 0 | 0 | 0 | |
| 5 Jun | 1344.35 | 27.00 | - | 0 | 0 | 0 | |
| 4 Jun | 1299.70 | 27.00 | - | 0 | 0 | 0 | |
| 3 Jun | 1391.10 | 27.00 | - | 0 | 0 | 0 | |
| 31 May | 1372.75 | 27.00 | - | 0 | 0 | 0 | |
For BHARTI AIRTEL LIMITED - strike price 1330 expiring on 25JUL2024
Delta for 1330 PE is -
Historical price for 1330 PE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 6.1, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 5225 which increased total open position to 99275
On 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 7, which was lower than the previous day. The implied volatity was -, the open interest changed by -6650 which decreased total open position to 94050
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 9.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -12350 which decreased total open position to 100700
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 11.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -18050 which decreased total open position to 112575
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 6.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 130625
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 10.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 127775 which increased total open position to 127775
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 20.55, 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 20.55, 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 20.55, 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 20.55, 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 20.55, 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 20.55, 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 20.55, 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 20.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 0
On 14 Jun BHARTIARTL was trading at 1427.40. The strike last trading price was 20.55, 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 27.00, 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 12 Jun BHARTIARTL was trading at 1438.40. The strike last trading price was 27.00, 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 11 Jun BHARTIARTL was trading at 1427.25. The strike last trading price was 27.00, 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 10 Jun BHARTIARTL was trading at 1426.05. The strike last trading price was 27.00, 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 7 Jun BHARTIARTL was trading at 1425.25. The strike last trading price was 27.00, 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 6 Jun BHARTIARTL was trading at 1370.60. The strike last trading price was 27.00, 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 5 Jun BHARTIARTL was trading at 1344.35. The strike last trading price was 27.00, 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 4 Jun BHARTIARTL was trading at 1299.70. The strike last trading price was 27.00, 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 3 Jun BHARTIARTL was trading at 1391.10. The strike last trading price was 27.00, 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 31 May BHARTIARTL was trading at 1372.75. The strike last trading price was 27.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0