BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
06 Sep 2024 04:12 PM IST
| BHARTIARTL 1380 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1539.25 | 143.5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1547.20 | 143.5 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1561.90 | 143.5 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1560.60 | 143.5 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1571.35 | 143.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1589.05 | 143.5 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 1565.90 | 143.5 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 1556.35 | 143.5 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1522.75 | 143.5 | 0.00 | 0 | 1,425 | 0 | ||||
| 26 Aug | 1513.55 | 143.5 | 28.95 | 1,425 | 950 | 950 | ||||
| 23 Aug | 1506.75 | 114.55 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1486.35 | 114.55 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1463.45 | 114.55 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1449.15 | 114.55 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1469.65 | 114.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1483.55 | 114.55 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1471.70 | 114.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1459.70 | 114.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1464.10 | 114.55 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1451.80 | 114.55 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1441.75 | 114.55 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1443.55 | 114.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1465.70 | 114.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1493.80 | 114.55 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1505.50 | 114.55 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 Jul | 1470.35 | 114.55 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1481.35 | 114.55 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1514.40 | 114.55 | 0 | 0 | 0 | |||||
For Bharti Airtel Limited - strike price 1380 expiring on 26SEP2024
Delta for 1380 CE is -
Historical price for 1380 CE is as follows
On 6 Sept BHARTIARTL was trading at 1539.25. The strike last trading price was 143.5, 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 143.5, 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 143.5, 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 143.5, 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 143.5, 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 143.5, 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 143.5, 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 143.5, 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 143.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 0
On 26 Aug BHARTIARTL was trading at 1513.55. The strike last trading price was 143.5, which was 28.95 higher than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 950
On 23 Aug BHARTIARTL was trading at 1506.75. The strike last trading price was 114.55, 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 114.55, 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 114.55, 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 114.55, 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 114.55, 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 114.55, 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 114.55, 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 114.55, 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 114.55, 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 114.55, 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 114.55, 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 114.55, 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 114.55, 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 114.55, 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 114.55, 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 114.55, 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 114.55, 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 114.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BHARTIARTL 1380 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1539.25 | 1.9 | 0.20 | 58,900 | 5,225 | 2,14,700 |
| 5 Sept | 1547.20 | 1.7 | -0.40 | 86,450 | 33,725 | 2,09,000 |
| 4 Sept | 1561.90 | 2.1 | 0.40 | 1,425 | 0 | 1,75,275 |
| 3 Sept | 1560.60 | 1.7 | -0.30 | 84,550 | 27,075 | 1,75,275 |
| 2 Sept | 1571.35 | 2 | -0.85 | 1,50,100 | 84,550 | 1,48,200 |
| 30 Aug | 1589.05 | 2.85 | -0.20 | 1,64,825 | 49,400 | 63,175 |
| 29 Aug | 1565.90 | 3.05 | -0.55 | 9,025 | 7,125 | 13,775 |
| 28 Aug | 1556.35 | 3.6 | 0.05 | 9,975 | 4,750 | 6,175 |
| 27 Aug | 1522.75 | 3.55 | -0.40 | 4,275 | 950 | 1,900 |
| 26 Aug | 1513.55 | 3.95 | -24.20 | 1,900 | 0 | 0 |
| 23 Aug | 1506.75 | 28.15 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1486.35 | 28.15 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1463.45 | 28.15 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1449.15 | 28.15 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1469.65 | 28.15 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1483.55 | 28.15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1471.70 | 28.15 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1459.70 | 28.15 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1464.10 | 28.15 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1451.80 | 28.15 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1441.75 | 28.15 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1443.55 | 28.15 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1465.70 | 28.15 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1493.80 | 28.15 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1505.50 | 28.15 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1470.35 | 28.15 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1481.35 | 28.15 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1514.40 | 28.15 | 0 | 0 | 0 | |
For Bharti Airtel Limited - strike price 1380 expiring on 26SEP2024
Delta for 1380 PE is -
Historical price for 1380 PE is as follows
On 6 Sept BHARTIARTL was trading at 1539.25. The strike last trading price was 1.9, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 5225 which increased total open position to 214700
On 5 Sept BHARTIARTL was trading at 1547.20. The strike last trading price was 1.7, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 33725 which increased total open position to 209000
On 4 Sept BHARTIARTL was trading at 1561.90. The strike last trading price was 2.1, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 175275
On 3 Sept BHARTIARTL was trading at 1560.60. The strike last trading price was 1.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 27075 which increased total open position to 175275
On 2 Sept BHARTIARTL was trading at 1571.35. The strike last trading price was 2, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 84550 which increased total open position to 148200
On 30 Aug BHARTIARTL was trading at 1589.05. The strike last trading price was 2.85, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 49400 which increased total open position to 63175
On 29 Aug BHARTIARTL was trading at 1565.90. The strike last trading price was 3.05, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 7125 which increased total open position to 13775
On 28 Aug BHARTIARTL was trading at 1556.35. The strike last trading price was 3.6, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 4750 which increased total open position to 6175
On 27 Aug BHARTIARTL was trading at 1522.75. The strike last trading price was 3.55, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 1900
On 26 Aug BHARTIARTL was trading at 1513.55. The strike last trading price was 3.95, which was -24.20 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 28.15, 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 28.15, 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 28.15, 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 28.15, 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 28.15, 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 28.15, 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 28.15, 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 28.15, 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 28.15, 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 28.15, 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 28.15, 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 28.15, 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 28.15, 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 28.15, 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 28.15, 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 28.15, 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 28.15, 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 28.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0