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 | 67.45 | 0.55 | - | 24,700 | -2,850 | 33,250 | |||
| 4 Jul | 1423.05 | 66.9 | - | 21,375 | -3,800 | 36,100 | ||||
| 3 Jul | 1419.85 | 65.85 | - | 29,925 | -4,275 | 39,900 | ||||
| 2 Jul | 1418.95 | 69.6 | - | 35,150 | 2,375 | 43,700 | ||||
| 1 Jul | 1454.00 | 92.25 | - | 9,500 | -3,800 | 41,325 | ||||
| 28 Jun | 1444.05 | 91.05 | - | 19,475 | -475 | 45,125 | ||||
| 27 Jun | 1475.80 | 119.35 | - | 12,825 | 2,375 | 45,600 | ||||
| 26 Jun | 1459.50 | 107.25 | - | 30,875 | -2,375 | 43,225 | ||||
| 25 Jun | 1414.95 | 68.05 | - | 14,250 | 8,075 | 45,600 | ||||
| 24 Jun | 1419.80 | 71.7 | - | 50,825 | 5,700 | 37,525 | ||||
| 21 Jun | 1416.05 | 66.10 | - | 52,250 | -950 | 30,400 | ||||
| 20 Jun | 1381.15 | 47.00 | - | 43,700 | 20,900 | 31,350 | ||||
| 19 Jun | 1392.35 | 55.25 | - | 12,825 | 10,450 | 10,450 | ||||
| 18 Jun | 1428.35 | 59.60 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 14 Jun | 1427.40 | 59.60 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1425.75 | 59.60 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1438.40 | 59.60 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1427.25 | 59.60 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1426.05 | 59.60 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1425.25 | 59.60 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1370.60 | 59.60 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1344.35 | 59.60 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1299.70 | 59.60 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1391.10 | 59.60 | - | 0 | 0 | 0 | ||||
| 31 May | 1372.75 | 59.60 | - | 0 | 0 | 0 | ||||
| 30 May | 1377.15 | 0.00 | - | 0 | 0 | 0 | ||||
For BHARTI AIRTEL LIMITED - strike price 1380 expiring on 25JUL2024
Delta for 1380 CE is -
Historical price for 1380 CE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 67.45, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -2850 which decreased total open position to 33250
On 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 66.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -3800 which decreased total open position to 36100
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 65.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -4275 which decreased total open position to 39900
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 69.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 2375 which increased total open position to 43700
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 92.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -3800 which decreased total open position to 41325
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 91.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -475 which decreased total open position to 45125
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 119.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 2375 which increased total open position to 45600
On 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 107.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -2375 which decreased total open position to 43225
On 25 Jun BHARTIARTL was trading at 1414.95. The strike last trading price was 68.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 8075 which increased total open position to 45600
On 24 Jun BHARTIARTL was trading at 1419.80. The strike last trading price was 71.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 37525
On 21 Jun BHARTIARTL was trading at 1416.05. The strike last trading price was 66.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -950 which decreased total open position to 30400
On 20 Jun BHARTIARTL was trading at 1381.15. The strike last trading price was 47.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 20900 which increased total open position to 31350
On 19 Jun BHARTIARTL was trading at 1392.35. The strike last trading price was 55.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 10450 which increased total open position to 10450
On 18 Jun BHARTIARTL was trading at 1428.35. The strike last trading price was 59.60, 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 59.60, 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 59.60, 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 59.60, 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 59.60, 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 59.60, 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 59.60, 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 59.60, 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 59.60, 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 59.60, 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 59.60, 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 59.60, 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 | 13.45 | -1.25 | - | 6,20,350 | 76,475 | 5,21,550 |
| 4 Jul | 1423.05 | 14.7 | - | 6,34,600 | 13,300 | 4,45,075 | |
| 3 Jul | 1419.85 | 18.35 | - | 8,02,750 | 71,250 | 4,31,775 | |
| 2 Jul | 1418.95 | 21.25 | - | 11,97,475 | 1,09,725 | 3,61,950 | |
| 1 Jul | 1454.00 | 11.9 | - | 4,24,175 | -19,000 | 2,52,225 | |
| 28 Jun | 1444.05 | 18.55 | - | 10,38,350 | 1,67,675 | 2,71,225 | |
| 27 Jun | 1475.80 | 13.2 | - | 3,44,850 | 19,000 | 1,03,550 | |
| 26 Jun | 1459.50 | 14 | - | 3,17,775 | 13,775 | 84,550 | |
| 25 Jun | 1414.95 | 22.45 | - | 88,825 | 27,550 | 70,775 | |
| 24 Jun | 1419.80 | 20.65 | - | 47,025 | 7,125 | 42,750 | |
| 21 Jun | 1416.05 | 25.00 | - | 94,050 | 23,750 | 36,100 | |
| 20 Jun | 1381.15 | 33.00 | - | 14,725 | 11,875 | 11,875 | |
| 19 Jun | 1392.35 | 25.00 | - | 475 | 0 | 0 | |
| 18 Jun | 1428.35 | 76.00 | - | 0 | 0 | 0 | |
| 14 Jun | 1427.40 | 76.00 | - | 0 | 0 | 0 | |
| 13 Jun | 1425.75 | 76.00 | - | 0 | 0 | 0 | |
| 12 Jun | 1438.40 | 76.00 | - | 0 | 0 | 0 | |
| 11 Jun | 1427.25 | 76.00 | - | 0 | 0 | 0 | |
| 10 Jun | 1426.05 | 76.00 | - | 0 | 0 | 0 | |
| 7 Jun | 1425.25 | 76.00 | - | 0 | 0 | 0 | |
| 6 Jun | 1370.60 | 76.00 | - | 0 | 0 | 0 | |
| 5 Jun | 1344.35 | 76.00 | - | 0 | 0 | 0 | |
| 4 Jun | 1299.70 | 76.00 | - | 0 | 0 | 0 | |
| 3 Jun | 1391.10 | 76.00 | - | 0 | 0 | 0 | |
| 31 May | 1372.75 | 76.00 | - | 0 | 0 | 0 | |
| 30 May | 1377.15 | 76.00 | - | 0 | 0 | 0 | |
For BHARTI AIRTEL LIMITED - strike price 1380 expiring on 25JUL2024
Delta for 1380 PE is -
Historical price for 1380 PE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 13.45, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 76475 which increased total open position to 521550
On 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 14.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 13300 which increased total open position to 445075
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 18.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 71250 which increased total open position to 431775
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 21.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 109725 which increased total open position to 361950
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 11.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -19000 which decreased total open position to 252225
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 18.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 167675 which increased total open position to 271225
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 13.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 103550
On 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 14, which was lower than the previous day. The implied volatity was -, the open interest changed by 13775 which increased total open position to 84550
On 25 Jun BHARTIARTL was trading at 1414.95. The strike last trading price was 22.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 27550 which increased total open position to 70775
On 24 Jun BHARTIARTL was trading at 1419.80. The strike last trading price was 20.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 7125 which increased total open position to 42750
On 21 Jun BHARTIARTL was trading at 1416.05. The strike last trading price was 25.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 23750 which increased total open position to 36100
On 20 Jun BHARTIARTL was trading at 1381.15. The strike last trading price was 33.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 11875 which increased total open position to 11875
On 19 Jun BHARTIARTL was trading at 1392.35. 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 18 Jun BHARTIARTL was trading at 1428.35. The strike last trading price was 76.00, 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 14 Jun BHARTIARTL was trading at 1427.40. The strike last trading price was 76.00, 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 76.00, 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 76.00, 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 76.00, 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 76.00, 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 76.00, 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 6 Jun BHARTIARTL was trading at 1370.60. The strike last trading price was 76.00, 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 5 Jun BHARTIARTL was trading at 1344.35. The strike last trading price was 76.00, 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 4 Jun BHARTIARTL was trading at 1299.70. The strike last trading price was 76.00, 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 3 Jun BHARTIARTL was trading at 1391.10. The strike last trading price was 76.00, 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 31 May BHARTIARTL was trading at 1372.75. The strike last trading price was 76.00, 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 30 May BHARTIARTL was trading at 1377.15. The strike last trading price was 76.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0