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 | 99.75 | -3.70 | - | 475 | 18,050 | 18,050 | |||
| 4 Jul | 1423.05 | 103.45 | - | 0 | 0 | 0 | ||||
| 3 Jul | 1419.85 | 103.45 | - | 475 | 0 | 18,050 | ||||
| 2 Jul | 1418.95 | 135.6 | - | 0 | 475 | 0 | ||||
| 1 Jul | 1454.00 | 135.6 | - | 475 | 475 | 18,525 | ||||
| 28 Jun | 1444.05 | 129.95 | - | 13,775 | 9,025 | 18,050 | ||||
| 27 Jun | 1475.80 | 137.15 | - | 9,500 | 8,075 | 9,025 | ||||
| 26 Jun | 1459.50 | 96.9 | - | 0 | 0 | 0 | ||||
| 25 Jun | 1414.95 | 96.9 | - | 0 | 0 | 0 | ||||
| 24 Jun | 1419.80 | 96.9 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 21 Jun | 1416.05 | 96.90 | - | 0 | 0 | 0 | ||||
| 20 Jun | 1381.15 | 96.90 | - | 0 | 475 | 0 | ||||
| 19 Jun | 1392.35 | 96.90 | - | 950 | 475 | 475 | ||||
| 18 Jun | 1428.35 | 78.55 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1427.40 | 78.55 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1425.75 | 78.55 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1438.40 | 78.55 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1427.25 | 78.55 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1426.05 | 78.55 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1425.25 | 78.55 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1370.60 | 78.55 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1344.35 | 78.55 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1299.70 | 78.55 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1391.10 | 78.55 | - | 0 | 0 | 0 | ||||
| 31 May | 1372.75 | 78.55 | - | 0 | 0 | 0 | ||||
| 30 May | 1377.15 | 0.00 | - | 0 | 0 | 0 | ||||
For BHARTI AIRTEL LIMITED - strike price 1340 expiring on 25JUL2024
Delta for 1340 CE is -
Historical price for 1340 CE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 99.75, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 18050 which increased total open position to 18050
On 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 103.45, 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 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 103.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18050
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 135.6, 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 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 135.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 18525
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 129.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 9025 which increased total open position to 18050
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 137.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 8075 which increased total open position to 9025
On 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 96.9, 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 96.9, 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 96.9, 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 96.90, 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 96.90, 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 19 Jun BHARTIARTL was trading at 1392.35. The strike last trading price was 96.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 475
On 18 Jun BHARTIARTL was trading at 1428.35. The strike last trading price was 78.55, 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 14 Jun BHARTIARTL was trading at 1427.40. The strike last trading price was 78.55, 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 78.55, 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 12 Jun BHARTIARTL was trading at 1438.40. The strike last trading price was 78.55, 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 11 Jun BHARTIARTL was trading at 1427.25. The strike last trading price was 78.55, 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 10 Jun BHARTIARTL was trading at 1426.05. The strike last trading price was 78.55, 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 7 Jun BHARTIARTL was trading at 1425.25. The strike last trading price was 78.55, 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 6 Jun BHARTIARTL was trading at 1370.60. The strike last trading price was 78.55, 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 5 Jun BHARTIARTL was trading at 1344.35. The strike last trading price was 78.55, 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 4 Jun BHARTIARTL was trading at 1299.70. The strike last trading price was 78.55, 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 3 Jun BHARTIARTL was trading at 1391.10. The strike last trading price was 78.55, 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 31 May BHARTIARTL was trading at 1372.75. The strike last trading price was 78.55, 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 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 | 6.95 | -1.05 | - | 1,62,925 | 0 | 1,92,375 |
| 4 Jul | 1423.05 | 8 | - | 2,08,050 | 950 | 1,92,375 | |
| 3 Jul | 1419.85 | 10.4 | - | 2,50,800 | -31,825 | 1,91,425 | |
| 2 Jul | 1418.95 | 12.75 | - | 8,70,675 | 61,750 | 2,23,725 | |
| 1 Jul | 1454.00 | 7.4 | - | 1,74,325 | -8,550 | 1,61,975 | |
| 28 Jun | 1444.05 | 13.35 | - | 4,92,100 | 1,06,875 | 1,70,525 | |
| 27 Jun | 1475.80 | 8.45 | - | 76,000 | 22,800 | 63,650 | |
| 26 Jun | 1459.50 | 9.05 | - | 74,100 | 38,475 | 38,475 | |
| 25 Jun | 1414.95 | 15 | - | 0 | 0 | 0 | |
| 24 Jun | 1419.80 | 15 | - | 0 | 0 | 0 | |
| 21 Jun | 1416.05 | 15.00 | - | 0 | 0 | 0 | |
| 20 Jun | 1381.15 | 15.00 | - | 0 | 0 | 0 | |
| 19 Jun | 1392.35 | 15.00 | - | 950 | 0 | 0 | |
| 18 Jun | 1428.35 | 55.65 | - | 0 | 0 | 0 | |
| 14 Jun | 1427.40 | 55.65 | - | 0 | 0 | 0 | |
| 13 Jun | 1425.75 | 55.65 | - | 0 | 0 | 0 | |
| 12 Jun | 1438.40 | 55.65 | - | 0 | 0 | 0 | |
| 11 Jun | 1427.25 | 55.65 | - | 0 | 0 | 0 | |
| 10 Jun | 1426.05 | 55.65 | - | 0 | 0 | 0 | |
| 7 Jun | 1425.25 | 55.65 | - | 0 | 0 | 0 | |
| 6 Jun | 1370.60 | 55.65 | - | 0 | 0 | 0 | |
| 5 Jun | 1344.35 | 55.65 | - | 0 | 0 | 0 | |
| 4 Jun | 1299.70 | 55.65 | - | 0 | 0 | 0 | |
| 3 Jun | 1391.10 | 55.65 | - | 0 | 0 | 0 | |
| 31 May | 1372.75 | 55.65 | - | 0 | 0 | 0 | |
| 30 May | 1377.15 | 55.65 | - | 0 | 0 | 0 | |
For BHARTI AIRTEL LIMITED - strike price 1340 expiring on 25JUL2024
Delta for 1340 PE is -
Historical price for 1340 PE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 6.95, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 192375
On 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 8, which was lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 192375
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 10.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -31825 which decreased total open position to 191425
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 12.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 61750 which increased total open position to 223725
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 7.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -8550 which decreased total open position to 161975
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 13.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 106875 which increased total open position to 170525
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 8.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 22800 which increased total open position to 63650
On 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 9.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 38475 which increased total open position to 38475
On 25 Jun BHARTIARTL was trading at 1414.95. The strike last trading price was 15, 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 15, 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 15.00, 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 20 Jun BHARTIARTL was trading at 1381.15. The strike last trading price was 15.00, 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 19 Jun BHARTIARTL was trading at 1392.35. The strike last trading price was 15.00, 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 18 Jun BHARTIARTL was trading at 1428.35. The strike last trading price was 55.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun BHARTIARTL was trading at 1427.40. The strike last trading price was 55.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun BHARTIARTL was trading at 1425.75. The strike last trading price was 55.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun BHARTIARTL was trading at 1438.40. The strike last trading price was 55.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun BHARTIARTL was trading at 1427.25. The strike last trading price was 55.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun BHARTIARTL was trading at 1426.05. The strike last trading price was 55.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun BHARTIARTL was trading at 1425.25. The strike last trading price was 55.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun BHARTIARTL was trading at 1370.60. The strike last trading price was 55.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun BHARTIARTL was trading at 1344.35. The strike last trading price was 55.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun BHARTIARTL was trading at 1299.70. The strike last trading price was 55.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun BHARTIARTL was trading at 1391.10. The strike last trading price was 55.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May BHARTIARTL was trading at 1372.75. The strike last trading price was 55.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May BHARTIARTL was trading at 1377.15. The strike last trading price was 55.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0