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 | 91.65 | 1.05 | - | 3,800 | -1,425 | 1,82,875 | |||
| 4 Jul | 1423.05 | 90.6 | - | 12,825 | -3,800 | 1,84,300 | ||||
| 3 Jul | 1419.85 | 89.45 | - | 1,01,175 | 12,825 | 1,88,100 | ||||
| 2 Jul | 1418.95 | 92.5 | - | 28,500 | 11,875 | 1,74,800 | ||||
| 1 Jul | 1454.00 | 124.7 | - | 6,175 | 2,850 | 1,62,925 | ||||
| 28 Jun | 1444.05 | 117 | - | 54,625 | 33,250 | 1,60,075 | ||||
| 27 Jun | 1475.80 | 145.5 | - | 66,500 | 48,925 | 1,26,825 | ||||
| 26 Jun | 1459.50 | 134.55 | - | 81,700 | 51,775 | 77,425 | ||||
| 25 Jun | 1414.95 | 92.15 | - | 9,975 | 7,600 | 25,650 | ||||
| 24 Jun | 1419.80 | 93.15 | - | 16,625 | 5,225 | 18,050 | ||||
| 21 Jun | 1416.05 | 82.10 | - | 9,500 | -475 | 11,875 | ||||
| 20 Jun | 1381.15 | 65.00 | - | 14,725 | 10,450 | 11,400 | ||||
| 19 Jun | 1392.35 | 88.00 | - | 475 | 0 | 950 | ||||
| 18 Jun | 1428.35 | 99.00 | - | 475 | 475 | 475 | ||||
| 14 Jun | 1427.40 | 40.00 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1425.75 | 40.00 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1438.40 | 40.00 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1427.25 | 40.00 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1426.05 | 40.00 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1425.25 | 40.00 | - | 0 | 950 | 0 | ||||
|
|
||||||||||
| 6 Jun | 1370.60 | 40.00 | - | 0 | 950 | 0 | ||||
| 5 Jun | 1344.35 | 40.00 | - | 0 | 950 | 0 | ||||
| 4 Jun | 1299.70 | 40.00 | - | 1,425 | 950 | 950 | ||||
| 3 Jun | 1391.10 | 76.35 | - | 0 | 0 | 0 | ||||
| 31 May | 1372.75 | 76.35 | - | 0 | 0 | 0 | ||||
For BHARTI AIRTEL LIMITED - strike price 1350 expiring on 25JUL2024
Delta for 1350 CE is -
Historical price for 1350 CE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 91.65, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -1425 which decreased total open position to 182875
On 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 90.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -3800 which decreased total open position to 184300
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 89.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 12825 which increased total open position to 188100
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 92.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 11875 which increased total open position to 174800
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 124.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 162925
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 117, which was lower than the previous day. The implied volatity was -, the open interest changed by 33250 which increased total open position to 160075
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 145.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 48925 which increased total open position to 126825
On 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 134.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 51775 which increased total open position to 77425
On 25 Jun BHARTIARTL was trading at 1414.95. The strike last trading price was 92.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 25650
On 24 Jun BHARTIARTL was trading at 1419.80. The strike last trading price was 93.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 5225 which increased total open position to 18050
On 21 Jun BHARTIARTL was trading at 1416.05. The strike last trading price was 82.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -475 which decreased total open position to 11875
On 20 Jun BHARTIARTL was trading at 1381.15. The strike last trading price was 65.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 10450 which increased total open position to 11400
On 19 Jun BHARTIARTL was trading at 1392.35. The strike last trading price was 88.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 950
On 18 Jun BHARTIARTL was trading at 1428.35. The strike last trading price was 99.00, 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 14 Jun BHARTIARTL was trading at 1427.40. The strike last trading price was 40.00, 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 13 Jun BHARTIARTL was trading at 1425.75. The strike last trading price was 40.00, 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 40.00, 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 40.00, 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 40.00, 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 40.00, 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 6 Jun BHARTIARTL was trading at 1370.60. The strike last trading price was 40.00, 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 5 Jun BHARTIARTL was trading at 1344.35. The strike last trading price was 40.00, 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 4 Jun BHARTIARTL was trading at 1299.70. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 950
On 3 Jun BHARTIARTL was trading at 1391.10. The strike last trading price was 76.35, 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 76.35, 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 | 8 | -1.30 | - | 6,18,450 | 33,250 | 13,73,225 |
| 4 Jul | 1423.05 | 9.3 | - | 10,54,975 | -66,500 | 13,39,975 | |
| 3 Jul | 1419.85 | 11.9 | - | 10,91,550 | -46,550 | 14,06,475 | |
| 2 Jul | 1418.95 | 14.5 | - | 29,08,900 | 1,59,600 | 14,35,925 | |
| 1 Jul | 1454.00 | 8.15 | - | 15,47,550 | -3,18,725 | 12,76,325 | |
| 28 Jun | 1444.05 | 13.3 | - | 29,31,225 | 9,01,550 | 15,95,050 | |
| 27 Jun | 1475.80 | 12.5 | - | 13,25,725 | 3,72,400 | 6,93,500 | |
| 26 Jun | 1459.50 | 10 | - | 6,36,025 | 1,80,500 | 3,24,900 | |
| 25 Jun | 1414.95 | 14.6 | - | 1,34,425 | 11,400 | 1,44,400 | |
| 24 Jun | 1419.80 | 13.65 | - | 97,375 | 23,275 | 1,33,000 | |
| 21 Jun | 1416.05 | 16.35 | - | 1,54,375 | 17,100 | 1,08,775 | |
| 20 Jun | 1381.15 | 22.00 | - | 1,10,200 | 34,675 | 89,775 | |
| 19 Jun | 1392.35 | 19.60 | - | 77,425 | 48,450 | 55,100 | |
| 18 Jun | 1428.35 | 8.60 | - | 2,375 | 1,425 | 6,650 | |
| 14 Jun | 1427.40 | 10.00 | - | 475 | 0 | 5,225 | |
| 13 Jun | 1425.75 | 10.00 | - | 3,325 | 475 | 5,225 | |
| 12 Jun | 1438.40 | 10.50 | - | 4,750 | 2,375 | 4,750 | |
| 11 Jun | 1427.25 | 13.00 | - | 475 | 0 | 2,375 | |
| 10 Jun | 1426.05 | 21.00 | - | 0 | 1,900 | 0 | |
| 7 Jun | 1425.25 | 21.00 | - | 8,550 | 1,900 | 2,375 | |
| 6 Jun | 1370.60 | 45.00 | - | 1,425 | -950 | 475 | |
| 5 Jun | 1344.35 | 55.00 | - | 1,900 | 950 | 1,425 | |
| 4 Jun | 1299.70 | 71.00 | - | 950 | 475 | 475 | |
| 3 Jun | 1391.10 | 34.20 | - | 0 | 0 | 0 | |
| 31 May | 1372.75 | 34.20 | - | 0 | 0 | 0 | |
For BHARTI AIRTEL LIMITED - strike price 1350 expiring on 25JUL2024
Delta for 1350 PE is -
Historical price for 1350 PE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 8, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 33250 which increased total open position to 1373225
On 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 9.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -66500 which decreased total open position to 1339975
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 11.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -46550 which decreased total open position to 1406475
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 14.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 159600 which increased total open position to 1435925
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 8.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -318725 which decreased total open position to 1276325
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 13.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 901550 which increased total open position to 1595050
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 12.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 372400 which increased total open position to 693500
On 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 10, which was lower than the previous day. The implied volatity was -, the open interest changed by 180500 which increased total open position to 324900
On 25 Jun BHARTIARTL was trading at 1414.95. The strike last trading price was 14.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 144400
On 24 Jun BHARTIARTL was trading at 1419.80. The strike last trading price was 13.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 23275 which increased total open position to 133000
On 21 Jun BHARTIARTL was trading at 1416.05. The strike last trading price was 16.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 17100 which increased total open position to 108775
On 20 Jun BHARTIARTL was trading at 1381.15. The strike last trading price was 22.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 34675 which increased total open position to 89775
On 19 Jun BHARTIARTL was trading at 1392.35. The strike last trading price was 19.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 48450 which increased total open position to 55100
On 18 Jun BHARTIARTL was trading at 1428.35. The strike last trading price was 8.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 6650
On 14 Jun BHARTIARTL was trading at 1427.40. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5225
On 13 Jun BHARTIARTL was trading at 1425.75. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 5225
On 12 Jun BHARTIARTL was trading at 1438.40. The strike last trading price was 10.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2375 which increased total open position to 4750
On 11 Jun BHARTIARTL was trading at 1427.25. The strike last trading price was 13.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2375
On 10 Jun BHARTIARTL was trading at 1426.05. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 0
On 7 Jun BHARTIARTL was trading at 1425.25. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 2375
On 6 Jun BHARTIARTL was trading at 1370.60. The strike last trading price was 45.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -950 which decreased total open position to 475
On 5 Jun BHARTIARTL was trading at 1344.35. The strike last trading price was 55.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 1425
On 4 Jun BHARTIARTL was trading at 1299.70. The strike last trading price was 71.00, 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 3 Jun BHARTIARTL was trading at 1391.10. The strike last trading price was 34.20, 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 34.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0