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 | 75.25 | -4.50 | - | 2,850 | -1,425 | 11,875 | |||
| 4 Jul | 1423.05 | 79.75 | - | 7,125 | 2,850 | 13,300 | ||||
| 3 Jul | 1419.85 | 73.65 | - | 6,175 | 950 | 10,450 | ||||
| 2 Jul | 1418.95 | 75.2 | - | 13,775 | 9,975 | 9,975 | ||||
|
|
||||||||||
| 1 Jul | 1454.00 | 111.1 | - | 0 | 0 | 0 | ||||
| 28 Jun | 1444.05 | 111.1 | - | 0 | 0 | 0 | ||||
| 27 Jun | 1475.80 | 111.1 | - | 0 | 0 | 0 | ||||
| 26 Jun | 1459.50 | 111.1 | - | 13,775 | -1,425 | 3,800 | ||||
| 25 Jun | 1414.95 | 75.9 | - | 6,175 | 3,800 | 5,225 | ||||
| 24 Jun | 1419.80 | 68.6 | - | 0 | -475 | 0 | ||||
| 21 Jun | 1416.05 | 68.60 | - | 3,325 | 475 | 2,375 | ||||
| 20 Jun | 1381.15 | 51.00 | - | 1,900 | 1,425 | 1,425 | ||||
| 19 Jun | 1392.35 | 64.90 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1428.35 | 64.90 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1427.40 | 64.90 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1425.75 | 64.90 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1438.40 | 64.90 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1427.25 | 64.90 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1426.05 | 64.90 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1425.25 | 64.90 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1370.60 | 64.90 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1344.35 | 64.90 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1299.70 | 64.90 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1391.10 | 64.90 | - | 0 | 0 | 0 | ||||
| 31 May | 1372.75 | 64.90 | - | 0 | 0 | 0 | ||||
For BHARTI AIRTEL LIMITED - strike price 1370 expiring on 25JUL2024
Delta for 1370 CE is -
Historical price for 1370 CE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 75.25, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by -1425 which decreased total open position to 11875
On 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 79.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 13300
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 73.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 10450
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 75.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 9975 which increased total open position to 9975
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 111.1, 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 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 111.1, 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 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 111.1, 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 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 111.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -1425 which decreased total open position to 3800
On 25 Jun BHARTIARTL was trading at 1414.95. The strike last trading price was 75.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 5225
On 24 Jun BHARTIARTL was trading at 1419.80. The strike last trading price was 68.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -475 which decreased total open position to 0
On 21 Jun BHARTIARTL was trading at 1416.05. The strike last trading price was 68.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 2375
On 20 Jun BHARTIARTL was trading at 1381.15. The strike last trading price was 51.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 1425
On 19 Jun BHARTIARTL was trading at 1392.35. The strike last trading price was 64.90, 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 18 Jun BHARTIARTL was trading at 1428.35. The strike last trading price was 64.90, 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 14 Jun BHARTIARTL was trading at 1427.40. The strike last trading price was 64.90, 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 13 Jun BHARTIARTL was trading at 1425.75. The strike last trading price was 64.90, 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 12 Jun BHARTIARTL was trading at 1438.40. The strike last trading price was 64.90, 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 11 Jun BHARTIARTL was trading at 1427.25. The strike last trading price was 64.90, 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 10 Jun BHARTIARTL was trading at 1426.05. The strike last trading price was 64.90, 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 7 Jun BHARTIARTL was trading at 1425.25. The strike last trading price was 64.90, 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 6 Jun BHARTIARTL was trading at 1370.60. The strike last trading price was 64.90, 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 5 Jun BHARTIARTL was trading at 1344.35. The strike last trading price was 64.90, 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 4 Jun BHARTIARTL was trading at 1299.70. The strike last trading price was 64.90, 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 3 Jun BHARTIARTL was trading at 1391.10. The strike last trading price was 64.90, 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 31 May BHARTIARTL was trading at 1372.75. The strike last trading price was 64.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1429.70 | 11.35 | -1.40 | - | 4,39,850 | 5,225 | 2,18,500 |
| 4 Jul | 1423.05 | 12.75 | - | 3,81,900 | -7,125 | 2,13,275 | |
| 3 Jul | 1419.85 | 15.95 | - | 3,01,150 | 5,700 | 2,20,400 | |
| 2 Jul | 1418.95 | 18.85 | - | 7,80,900 | 30,875 | 2,15,650 | |
| 1 Jul | 1454.00 | 10.5 | - | 3,12,550 | -7,125 | 1,84,775 | |
| 28 Jun | 1444.05 | 16.85 | - | 4,08,500 | 38,950 | 1,91,900 | |
| 27 Jun | 1475.80 | 11.4 | - | 1,45,350 | 17,100 | 1,52,950 | |
| 26 Jun | 1459.50 | 12.8 | - | 3,06,375 | 91,200 | 1,34,900 | |
| 25 Jun | 1414.95 | 19.3 | - | 43,700 | 1,425 | 43,700 | |
| 24 Jun | 1419.80 | 18 | - | 43,225 | -5,700 | 42,750 | |
| 21 Jun | 1416.05 | 18.80 | - | 34,200 | 9,025 | 48,450 | |
| 20 Jun | 1381.15 | 26.90 | - | 22,800 | -8,075 | 38,475 | |
| 19 Jun | 1392.35 | 24.05 | - | 51,775 | 45,125 | 46,550 | |
| 18 Jun | 1428.35 | 10.00 | - | 475 | 1,425 | 1,425 | |
| 14 Jun | 1427.40 | 25.00 | - | 0 | 0 | 0 | |
| 13 Jun | 1425.75 | 25.00 | - | 0 | 0 | 0 | |
| 12 Jun | 1438.40 | 25.00 | - | 0 | 0 | 0 | |
| 11 Jun | 1427.25 | 25.00 | - | 0 | 475 | 0 | |
| 10 Jun | 1426.05 | 25.00 | - | 475 | 0 | 950 | |
| 7 Jun | 1425.25 | 25.55 | - | 475 | 475 | 475 | |
| 6 Jun | 1370.60 | 54.00 | - | 0 | 475 | 0 | |
| 5 Jun | 1344.35 | 54.00 | - | 0 | 475 | 475 | |
| 4 Jun | 1299.70 | 54.00 | - | 0 | 475 | 0 | |
| 3 Jun | 1391.10 | 54.00 | - | 0 | 475 | 0 | |
| 31 May | 1372.75 | 54.00 | - | 950 | 475 | 475 | |
For BHARTI AIRTEL LIMITED - strike price 1370 expiring on 25JUL2024
Delta for 1370 PE is -
Historical price for 1370 PE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 11.35, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 5225 which increased total open position to 218500
On 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 12.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -7125 which decreased total open position to 213275
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 15.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 220400
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 18.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 30875 which increased total open position to 215650
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 10.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -7125 which decreased total open position to 184775
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 16.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 38950 which increased total open position to 191900
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 11.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 17100 which increased total open position to 152950
On 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 12.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 91200 which increased total open position to 134900
On 25 Jun BHARTIARTL was trading at 1414.95. The strike last trading price was 19.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 43700
On 24 Jun BHARTIARTL was trading at 1419.80. The strike last trading price was 18, which was lower than the previous day. The implied volatity was -, the open interest changed by -5700 which decreased total open position to 42750
On 21 Jun BHARTIARTL was trading at 1416.05. The strike last trading price was 18.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 9025 which increased total open position to 48450
On 20 Jun BHARTIARTL was trading at 1381.15. The strike last trading price was 26.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -8075 which decreased total open position to 38475
On 19 Jun BHARTIARTL was trading at 1392.35. The strike last trading price was 24.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 45125 which increased total open position to 46550
On 18 Jun BHARTIARTL was trading at 1428.35. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 1425
On 14 Jun BHARTIARTL was trading at 1427.40. The strike last trading price was 25.00, 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 25.00, 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 25.00, 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 25.00, 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 10 Jun BHARTIARTL was trading at 1426.05. The strike last trading price was 25.00, 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 7 Jun BHARTIARTL was trading at 1425.25. The strike last trading price was 25.55, 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 6 Jun BHARTIARTL was trading at 1370.60. The strike last trading price was 54.00, 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 5 Jun BHARTIARTL was trading at 1344.35. The strike last trading price was 54.00, 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 4 Jun BHARTIARTL was trading at 1299.70. The strike last trading price was 54.00, 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 3 Jun BHARTIARTL was trading at 1391.10. The strike last trading price was 54.00, 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 31 May BHARTIARTL was trading at 1372.75. The strike last trading price was 54.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 475