BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
06 Sep 2024 04:12 PM IST
| BHARTIARTL 1340 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1539.25 | 144.9 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1547.20 | 144.9 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1561.90 | 144.9 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1560.60 | 144.9 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1571.35 | 144.9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1589.05 | 144.9 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 1565.90 | 144.9 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 1556.35 | 144.9 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1522.75 | 144.9 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1513.55 | 144.9 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1506.75 | 144.9 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 22 Aug | 1486.35 | 144.9 | 10.50 | 475 | 0 | 475 | ||||
| 21 Aug | 1463.45 | 134.4 | 0.00 | 0 | 475 | 0 | ||||
| 20 Aug | 1449.15 | 134.4 | -9.25 | 475 | 0 | 0 | ||||
| 19 Aug | 1469.65 | 143.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1483.55 | 143.65 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1471.70 | 143.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1459.70 | 143.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1464.10 | 143.65 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1451.80 | 143.65 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1441.75 | 143.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1443.55 | 143.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1465.70 | 143.65 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1505.50 | 143.65 | 0 | 0 | 0 | |||||
For Bharti Airtel Limited - strike price 1340 expiring on 26SEP2024
Delta for 1340 CE is -
Historical price for 1340 CE is as follows
On 6 Sept BHARTIARTL was trading at 1539.25. The strike last trading price was 144.9, 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 5 Sept BHARTIARTL was trading at 1547.20. The strike last trading price was 144.9, 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 4 Sept BHARTIARTL was trading at 1561.90. The strike last trading price was 144.9, 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 3 Sept BHARTIARTL was trading at 1560.60. The strike last trading price was 144.9, 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 2 Sept BHARTIARTL was trading at 1571.35. The strike last trading price was 144.9, 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 30 Aug BHARTIARTL was trading at 1589.05. The strike last trading price was 144.9, 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 29 Aug BHARTIARTL was trading at 1565.90. The strike last trading price was 144.9, 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 28 Aug BHARTIARTL was trading at 1556.35. The strike last trading price was 144.9, 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 27 Aug BHARTIARTL was trading at 1522.75. The strike last trading price was 144.9, 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 26 Aug BHARTIARTL was trading at 1513.55. The strike last trading price was 144.9, 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 23 Aug BHARTIARTL was trading at 1506.75. The strike last trading price was 144.9, 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 144.9, which was 10.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 475
On 21 Aug BHARTIARTL was trading at 1463.45. The strike last trading price was 134.4, 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 134.4, which was -9.25 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 143.65, 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 143.65, 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 143.65, 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 143.65, 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 143.65, 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 143.65, 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 143.65, 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 Aug BHARTIARTL was trading at 1443.55. The strike last trading price was 143.65, 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 Aug BHARTIARTL was trading at 1465.70. The strike last trading price was 143.65, 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 Aug BHARTIARTL was trading at 1505.50. The strike last trading price was 143.65, 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 1340 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1539.25 | 1.15 | 0.00 | 38,475 | 10,925 | 50,825 |
| 5 Sept | 1547.20 | 1.15 | -0.05 | 15,200 | -3,325 | 39,425 |
| 4 Sept | 1561.90 | 1.2 | 0.10 | 20,900 | -3,325 | 42,750 |
| 3 Sept | 1560.60 | 1.1 | -0.35 | 9,975 | 950 | 47,975 |
| 2 Sept | 1571.35 | 1.45 | -0.60 | 24,225 | -950 | 46,550 |
| 30 Aug | 1589.05 | 2.05 | -0.95 | 78,850 | 3,800 | 48,450 |
| 29 Aug | 1565.90 | 3 | -0.65 | 3,325 | 1,425 | 43,700 |
| 28 Aug | 1556.35 | 3.65 | 1.15 | 4,750 | 0 | 39,900 |
| 27 Aug | 1522.75 | 2.5 | -0.60 | 2,375 | 950 | 40,375 |
| 26 Aug | 1513.55 | 3.1 | -0.65 | 8,550 | -475 | 39,425 |
| 23 Aug | 1506.75 | 3.75 | 0.00 | 475 | 0 | 39,425 |
| 22 Aug | 1486.35 | 3.75 | -0.55 | 4,750 | -475 | 39,425 |
| 21 Aug | 1463.45 | 4.3 | -2.25 | 7,125 | 0 | 40,375 |
| 20 Aug | 1449.15 | 6.55 | -0.10 | 25,650 | 11,400 | 39,900 |
| 19 Aug | 1469.65 | 6.65 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1483.55 | 6.65 | 0.00 | 0 | -475 | 0 |
| 14 Aug | 1471.70 | 6.65 | 0.00 | 475 | 0 | 28,975 |
| 13 Aug | 1459.70 | 6.65 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1464.10 | 6.65 | -3.30 | 1,425 | -475 | 28,975 |
| 8 Aug | 1451.80 | 9.95 | -3.05 | 9,975 | -3,325 | 34,200 |
| 7 Aug | 1441.75 | 13 | 0.15 | 14,250 | 1,425 | 37,050 |
| 6 Aug | 1443.55 | 12.85 | 2.50 | 31,825 | 30,400 | 35,150 |
| 5 Aug | 1465.70 | 10.35 | 0.00 | 950 | 0 | 4,750 |
| 1 Aug | 1505.50 | 10.35 | 950 | 475 | 4,275 | |
For Bharti Airtel Limited - strike price 1340 expiring on 26SEP2024
Delta for 1340 PE is -
Historical price for 1340 PE is as follows
On 6 Sept BHARTIARTL was trading at 1539.25. 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 10925 which increased total open position to 50825
On 5 Sept BHARTIARTL was trading at 1547.20. The strike last trading price was 1.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -3325 which decreased total open position to 39425
On 4 Sept BHARTIARTL was trading at 1561.90. The strike last trading price was 1.2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -3325 which decreased total open position to 42750
On 3 Sept BHARTIARTL was trading at 1560.60. The strike last trading price was 1.1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 47975
On 2 Sept BHARTIARTL was trading at 1571.35. The strike last trading price was 1.45, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -950 which decreased total open position to 46550
On 30 Aug BHARTIARTL was trading at 1589.05. The strike last trading price was 2.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 48450
On 29 Aug BHARTIARTL was trading at 1565.90. The strike last trading price was 3, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 43700
On 28 Aug BHARTIARTL was trading at 1556.35. The strike last trading price was 3.65, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39900
On 27 Aug BHARTIARTL was trading at 1522.75. The strike last trading price was 2.5, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 40375
On 26 Aug BHARTIARTL was trading at 1513.55. The strike last trading price was 3.1, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -475 which decreased total open position to 39425
On 23 Aug BHARTIARTL was trading at 1506.75. The strike last trading price was 3.75, 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 39425
On 22 Aug BHARTIARTL was trading at 1486.35. The strike last trading price was 3.75, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -475 which decreased total open position to 39425
On 21 Aug BHARTIARTL was trading at 1463.45. The strike last trading price was 4.3, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40375
On 20 Aug BHARTIARTL was trading at 1449.15. The strike last trading price was 6.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 39900
On 19 Aug BHARTIARTL was trading at 1469.65. The strike last trading price was 6.65, 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 6.65, 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 14 Aug BHARTIARTL was trading at 1471.70. The strike last trading price was 6.65, 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 28975
On 13 Aug BHARTIARTL was trading at 1459.70. The strike last trading price was 6.65, 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 6.65, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by -475 which decreased total open position to 28975
On 8 Aug BHARTIARTL was trading at 1451.80. The strike last trading price was 9.95, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by -3325 which decreased total open position to 34200
On 7 Aug BHARTIARTL was trading at 1441.75. The strike last trading price was 13, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 37050
On 6 Aug BHARTIARTL was trading at 1443.55. The strike last trading price was 12.85, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 30400 which increased total open position to 35150
On 5 Aug BHARTIARTL was trading at 1465.70. The strike last trading price was 10.35, 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 4750
On 1 Aug BHARTIARTL was trading at 1505.50. The strike last trading price was 10.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 4275