BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
06 Sep 2024 04:12 PM IST
| BHARTIARTL 1360 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1539.25 | 165.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1547.20 | 165.95 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1561.90 | 165.95 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1560.60 | 165.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1571.35 | 165.95 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1589.05 | 165.95 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 1565.90 | 165.95 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 1556.35 | 165.95 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1522.75 | 165.95 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1513.55 | 165.95 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 23 Aug | 1506.75 | 165.95 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1486.35 | 165.95 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1463.45 | 165.95 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1449.15 | 165.95 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1469.65 | 165.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1483.55 | 165.95 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1471.70 | 165.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1459.70 | 165.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1464.10 | 165.95 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1451.80 | 165.95 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1441.75 | 165.95 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1443.55 | 165.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1465.70 | 165.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1493.80 | 165.95 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1505.50 | 165.95 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1470.35 | 165.95 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1481.35 | 165.95 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1514.40 | 165.95 | 165.95 | 0 | 0 | 0 | ||||
| 22 Jul | 1465.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 1466.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 1437.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 1437.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 1445.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 1435.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 1423.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 1419.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 1418.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 1454.00 | 0 | 0 | 0 | 0 | |||||
For Bharti Airtel Limited - strike price 1360 expiring on 26SEP2024
Delta for 1360 CE is -
Historical price for 1360 CE is as follows
On 6 Sept BHARTIARTL was trading at 1539.25. The strike last trading price was 165.95, 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 165.95, 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 165.95, 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 165.95, 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 165.95, 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 165.95, 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 165.95, 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 165.95, 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 165.95, 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 165.95, 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 165.95, 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 165.95, 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 21 Aug BHARTIARTL was trading at 1463.45. The strike last trading price was 165.95, 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 20 Aug BHARTIARTL was trading at 1449.15. The strike last trading price was 165.95, 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 19 Aug BHARTIARTL was trading at 1469.65. The strike last trading price was 165.95, 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 165.95, 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 165.95, 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 165.95, 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 165.95, 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 165.95, 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 165.95, 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 165.95, 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 165.95, 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 Aug BHARTIARTL was trading at 1493.80. The strike last trading price was 165.95, 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 165.95, 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 Jul BHARTIARTL was trading at 1470.35. The strike last trading price was 165.95, 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 Jul BHARTIARTL was trading at 1481.35. The strike last trading price was 165.95, 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 Jul BHARTIARTL was trading at 1514.40. The strike last trading price was 165.95, which was 165.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jul BHARTIARTL was trading at 1465.40. The strike last trading price was 0, 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 Jul BHARTIARTL was trading at 1466.50. The strike last trading price was 0, 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 15 Jul BHARTIARTL was trading at 1437.60. The strike last trading price was 0, 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 11 Jul BHARTIARTL was trading at 1437.95. The strike last trading price was 0, 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 10 Jul BHARTIARTL was trading at 1445.05. The strike last trading price was 0, 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 Jul BHARTIARTL was trading at 1435.55. The strike last trading price was 0, 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 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 0, 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 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 0, 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 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 0, 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 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 0, 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 1360 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1539.25 | 1.45 | 0.10 | 19,475 | 1,425 | 72,675 |
| 5 Sept | 1547.20 | 1.35 | -0.10 | 10,450 | 2,850 | 71,725 |
| 4 Sept | 1561.90 | 1.45 | 0.05 | 40,850 | 1,900 | 68,875 |
| 3 Sept | 1560.60 | 1.4 | -0.30 | 29,450 | -10,925 | 67,450 |
| 2 Sept | 1571.35 | 1.7 | -0.75 | 6,175 | -2,375 | 78,850 |
| 30 Aug | 1589.05 | 2.45 | -0.90 | 54,150 | -12,350 | 81,225 |
| 29 Aug | 1565.90 | 3.35 | 0.50 | 5,225 | 950 | 93,575 |
| 28 Aug | 1556.35 | 2.85 | -0.25 | 58,425 | -5,225 | 91,675 |
| 27 Aug | 1522.75 | 3.1 | -0.90 | 27,550 | -2,375 | 96,425 |
| 26 Aug | 1513.55 | 4 | 0.50 | 1,09,250 | 31,350 | 98,800 |
| 23 Aug | 1506.75 | 3.5 | -0.45 | 13,775 | 2,850 | 65,550 |
| 22 Aug | 1486.35 | 3.95 | -1.40 | 39,425 | 8,075 | 62,700 |
| 21 Aug | 1463.45 | 5.35 | -3.60 | 1,12,100 | 5,700 | 55,100 |
| 20 Aug | 1449.15 | 8.95 | 1.95 | 49,875 | 30,400 | 49,400 |
| 19 Aug | 1469.65 | 7 | -3.20 | 9,975 | 1,425 | 14,725 |
| 16 Aug | 1483.55 | 10.2 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1471.70 | 10.2 | 0.00 | 0 | 950 | 0 |
| 13 Aug | 1459.70 | 10.2 | -2.30 | 1,900 | 0 | 12,350 |
| 9 Aug | 1464.10 | 12.5 | 0.00 | 0 | -4,275 | 0 |
| 8 Aug | 1451.80 | 12.5 | -2.00 | 5,225 | -3,800 | 12,825 |
| 7 Aug | 1441.75 | 14.5 | -3.00 | 475 | 0 | 16,150 |
| 6 Aug | 1443.55 | 17.5 | 3.80 | 6,175 | 3,325 | 15,200 |
| 5 Aug | 1465.70 | 13.7 | 5.70 | 4,275 | 2,375 | 11,875 |
| 2 Aug | 1493.80 | 8 | 1.20 | 475 | 0 | 9,025 |
| 1 Aug | 1505.50 | 6.8 | -4.20 | 2,375 | -475 | 8,075 |
| 30 Jul | 1470.35 | 11 | 1.00 | 2,850 | 2,850 | 7,600 |
| 29 Jul | 1481.35 | 10 | 1.00 | 950 | 475 | 4,750 |
| 26 Jul | 1514.40 | 9 | 9.00 | 4,750 | 4,275 | 4,275 |
| 22 Jul | 1465.40 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 1466.50 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 1437.60 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 1437.95 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 1445.05 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 1435.55 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 1423.05 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 1419.85 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 1418.95 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 1454.00 | 0 | 0 | 0 | 0 | |
For Bharti Airtel Limited - strike price 1360 expiring on 26SEP2024
Delta for 1360 PE is -
Historical price for 1360 PE is as follows
On 6 Sept BHARTIARTL was trading at 1539.25. The strike last trading price was 1.45, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 72675
On 5 Sept BHARTIARTL was trading at 1547.20. The strike last trading price was 1.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 71725
On 4 Sept BHARTIARTL was trading at 1561.90. The strike last trading price was 1.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 68875
On 3 Sept BHARTIARTL was trading at 1560.60. The strike last trading price was 1.4, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -10925 which decreased total open position to 67450
On 2 Sept BHARTIARTL was trading at 1571.35. The strike last trading price was 1.7, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -2375 which decreased total open position to 78850
On 30 Aug BHARTIARTL was trading at 1589.05. The strike last trading price was 2.45, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -12350 which decreased total open position to 81225
On 29 Aug BHARTIARTL was trading at 1565.90. The strike last trading price was 3.35, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 93575
On 28 Aug BHARTIARTL was trading at 1556.35. The strike last trading price was 2.85, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -5225 which decreased total open position to 91675
On 27 Aug BHARTIARTL was trading at 1522.75. The strike last trading price was 3.1, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -2375 which decreased total open position to 96425
On 26 Aug BHARTIARTL was trading at 1513.55. The strike last trading price was 4, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 31350 which increased total open position to 98800
On 23 Aug BHARTIARTL was trading at 1506.75. The strike last trading price was 3.5, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 65550
On 22 Aug BHARTIARTL was trading at 1486.35. The strike last trading price was 3.95, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 8075 which increased total open position to 62700
On 21 Aug BHARTIARTL was trading at 1463.45. The strike last trading price was 5.35, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 55100
On 20 Aug BHARTIARTL was trading at 1449.15. The strike last trading price was 8.95, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 30400 which increased total open position to 49400
On 19 Aug BHARTIARTL was trading at 1469.65. The strike last trading price was 7, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 14725
On 16 Aug BHARTIARTL was trading at 1483.55. The strike last trading price was 10.2, 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 10.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 0
On 13 Aug BHARTIARTL was trading at 1459.70. The strike last trading price was 10.2, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12350
On 9 Aug BHARTIARTL was trading at 1464.10. The strike last trading price was 12.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4275 which decreased total open position to 0
On 8 Aug BHARTIARTL was trading at 1451.80. The strike last trading price was 12.5, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -3800 which decreased total open position to 12825
On 7 Aug BHARTIARTL was trading at 1441.75. The strike last trading price was 14.5, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16150
On 6 Aug BHARTIARTL was trading at 1443.55. The strike last trading price was 17.5, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by 3325 which increased total open position to 15200
On 5 Aug BHARTIARTL was trading at 1465.70. The strike last trading price was 13.7, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by 2375 which increased total open position to 11875
On 2 Aug BHARTIARTL was trading at 1493.80. The strike last trading price was 8, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9025
On 1 Aug BHARTIARTL was trading at 1505.50. The strike last trading price was 6.8, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by -475 which decreased total open position to 8075
On 30 Jul BHARTIARTL was trading at 1470.35. The strike last trading price was 11, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 7600
On 29 Jul BHARTIARTL was trading at 1481.35. The strike last trading price was 10, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 4750
On 26 Jul BHARTIARTL was trading at 1514.40. The strike last trading price was 9, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by 4275 which increased total open position to 4275
On 22 Jul BHARTIARTL was trading at 1465.40. The strike last trading price was 0, 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 Jul BHARTIARTL was trading at 1466.50. The strike last trading price was 0, 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 15 Jul BHARTIARTL was trading at 1437.60. The strike last trading price was 0, 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 11 Jul BHARTIARTL was trading at 1437.95. The strike last trading price was 0, 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 10 Jul BHARTIARTL was trading at 1445.05. The strike last trading price was 0, 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 Jul BHARTIARTL was trading at 1435.55. The strike last trading price was 0, 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 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 0, 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 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 0, 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 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 0, 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 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0