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 | 82.7 | 2.05 | - | 12,825 | 0 | 1,15,425 | |||
| 4 Jul | 1423.05 | 80.65 | - | 11,400 | 475 | 1,15,425 | ||||
| 3 Jul | 1419.85 | 81.35 | - | 48,925 | 34,675 | 1,14,950 | ||||
| 2 Jul | 1418.95 | 84.65 | - | 26,600 | 19,475 | 78,850 | ||||
| 1 Jul | 1454.00 | 109.7 | - | 8,550 | 950 | 59,375 | ||||
| 28 Jun | 1444.05 | 104 | - | 21,850 | 0 | 58,425 | ||||
| 27 Jun | 1475.80 | 136.75 | - | 12,825 | 0 | 58,425 | ||||
| 26 Jun | 1459.50 | 125.65 | - | 30,875 | 58,425 | 58,425 | ||||
| 25 Jun | 1414.95 | 71 | - | 0 | 0 | 0 | ||||
| 24 Jun | 1419.80 | 71 | - | 0 | -950 | 0 | ||||
| 21 Jun | 1416.05 | 71.00 | - | 1,425 | 0 | 60,325 | ||||
| 20 Jun | 1381.15 | 58.35 | - | 79,800 | 59,375 | 59,850 | ||||
| 19 Jun | 1392.35 | 78.00 | - | 950 | 475 | 475 | ||||
| 18 Jun | 1428.35 | 68.65 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1427.40 | 68.65 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1425.75 | 68.65 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1438.40 | 68.65 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1427.25 | 68.65 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1426.05 | 68.65 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1425.25 | 68.65 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1370.60 | 68.65 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1344.35 | 68.65 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1299.70 | 68.65 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1391.10 | 68.65 | - | 0 | 0 | 0 | ||||
| 31 May | 1372.75 | 68.65 | - | 0 | 0 | 0 | ||||
| 30 May | 1377.15 | 0.00 | - | 0 | 0 | 0 | ||||
For BHARTI AIRTEL LIMITED - strike price 1360 expiring on 25JUL2024
Delta for 1360 CE is -
Historical price for 1360 CE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 82.7, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 115425
On 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 80.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 115425
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 81.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 34675 which increased total open position to 114950
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 84.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 19475 which increased total open position to 78850
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 109.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 59375
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 104, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58425
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 136.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58425
On 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 125.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 58425 which increased total open position to 58425
On 25 Jun BHARTIARTL was trading at 1414.95. The strike last trading price was 71, 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 71, which was lower than the previous day. The implied volatity was -, the open interest changed by -950 which decreased total open position to 0
On 21 Jun BHARTIARTL was trading at 1416.05. The strike last trading price was 71.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60325
On 20 Jun BHARTIARTL was trading at 1381.15. The strike last trading price was 58.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 59375 which increased total open position to 59850
On 19 Jun BHARTIARTL was trading at 1392.35. The strike last trading price was 78.00, 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 18 Jun BHARTIARTL was trading at 1428.35. The strike last trading price was 68.65, 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 68.65, 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 68.65, 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 68.65, 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 68.65, 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 68.65, 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 68.65, 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 68.65, 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 68.65, 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 68.65, 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 68.65, 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 68.65, 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 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 | 9.25 | -1.60 | - | 6,40,775 | 1,61,975 | 6,53,600 |
| 4 Jul | 1423.05 | 10.85 | - | 6,14,650 | 24,700 | 4,91,625 | |
| 3 Jul | 1419.85 | 13.65 | - | 5,76,650 | -16,150 | 4,66,925 | |
| 2 Jul | 1418.95 | 16.55 | - | 7,84,225 | 20,900 | 4,85,450 | |
| 1 Jul | 1454.00 | 9.2 | - | 5,89,950 | 2,00,925 | 4,64,550 | |
| 28 Jun | 1444.05 | 14.85 | - | 9,65,675 | 1,96,650 | 2,63,625 | |
| 27 Jun | 1475.80 | 10.15 | - | 1,32,050 | 27,075 | 66,975 | |
| 26 Jun | 1459.50 | 11.2 | - | 87,875 | 21,375 | 39,425 | |
| 25 Jun | 1414.95 | 16.95 | - | 36,575 | 9,500 | 18,050 | |
| 24 Jun | 1419.80 | 15.85 | - | 15,200 | 3,800 | 8,550 | |
| 21 Jun | 1416.05 | 20.05 | - | 0 | 475 | 0 | |
| 20 Jun | 1381.15 | 20.05 | - | 475 | 475 | 4,275 | |
| 19 Jun | 1392.35 | 20.60 | - | 4,275 | 2,850 | 3,800 | |
| 18 Jun | 1428.35 | 16.05 | - | 0 | 0 | 0 | |
| 14 Jun | 1427.40 | 16.05 | - | 0 | 0 | 0 | |
| 13 Jun | 1425.75 | 16.05 | - | 0 | 0 | 0 | |
| 12 Jun | 1438.40 | 16.05 | - | 0 | 475 | 0 | |
| 11 Jun | 1427.25 | 16.05 | - | 475 | 0 | 475 | |
| 10 Jun | 1426.05 | 15.80 | - | 475 | 0 | 0 | |
| 7 Jun | 1425.25 | 65.35 | - | 0 | 0 | 0 | |
| 6 Jun | 1370.60 | 65.35 | - | 0 | 0 | 0 | |
| 5 Jun | 1344.35 | 65.35 | - | 0 | 0 | 0 | |
| 4 Jun | 1299.70 | 65.35 | - | 0 | 0 | 0 | |
| 3 Jun | 1391.10 | 65.35 | - | 0 | 0 | 0 | |
| 31 May | 1372.75 | 65.35 | - | 0 | 0 | 0 | |
| 30 May | 1377.15 | 65.35 | - | 0 | 0 | 0 | |
For BHARTI AIRTEL LIMITED - strike price 1360 expiring on 25JUL2024
Delta for 1360 PE is -
Historical price for 1360 PE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 9.25, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 161975 which increased total open position to 653600
On 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 10.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 24700 which increased total open position to 491625
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 13.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -16150 which decreased total open position to 466925
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 16.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 20900 which increased total open position to 485450
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 9.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 200925 which increased total open position to 464550
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 14.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 196650 which increased total open position to 263625
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 10.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 27075 which increased total open position to 66975
On 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 11.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 21375 which increased total open position to 39425
On 25 Jun BHARTIARTL was trading at 1414.95. The strike last trading price was 16.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 9500 which increased total open position to 18050
On 24 Jun BHARTIARTL was trading at 1419.80. The strike last trading price was 15.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 8550
On 21 Jun BHARTIARTL was trading at 1416.05. The strike last trading price was 20.05, 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 20 Jun BHARTIARTL was trading at 1381.15. The strike last trading price was 20.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 4275
On 19 Jun BHARTIARTL was trading at 1392.35. The strike last trading price was 20.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 3800
On 18 Jun BHARTIARTL was trading at 1428.35. The strike last trading price was 16.05, 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 16.05, 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 16.05, 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 16.05, 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 11 Jun BHARTIARTL was trading at 1427.25. The strike last trading price was 16.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 475
On 10 Jun BHARTIARTL was trading at 1426.05. The strike last trading price was 15.80, 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 65.35, 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 6 Jun BHARTIARTL was trading at 1370.60. The strike last trading price was 65.35, 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 5 Jun BHARTIARTL was trading at 1344.35. The strike last trading price was 65.35, 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 4 Jun BHARTIARTL was trading at 1299.70. The strike last trading price was 65.35, 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 3 Jun BHARTIARTL was trading at 1391.10. The strike last trading price was 65.35, 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 65.35, 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 30 May BHARTIARTL was trading at 1377.15. The strike last trading price was 65.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0