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 | 61.85 | 3.10 | - | 1,425 | 950 | 39,900 | |||
| 4 Jul | 1423.05 | 58.75 | - | 15,200 | 4,750 | 38,950 | ||||
| 3 Jul | 1419.85 | 58.35 | - | 14,725 | 1,900 | 34,200 | ||||
| 2 Jul | 1418.95 | 79.85 | - | 8,550 | 1,900 | 31,825 | ||||
| 1 Jul | 1454.00 | 89.1 | - | 1,425 | -950 | 29,925 | ||||
| 28 Jun | 1444.05 | 85.25 | - | 29,450 | 7,125 | 30,875 | ||||
|
|
||||||||||
| 27 Jun | 1475.80 | 95.65 | - | 9,025 | 1,900 | 23,750 | ||||
| 26 Jun | 1459.50 | 99 | - | 26,600 | 8,550 | 22,325 | ||||
| 25 Jun | 1414.95 | 63.2 | - | 14,725 | 10,925 | 13,775 | ||||
| 24 Jun | 1419.80 | 63.95 | - | 7,125 | -2,375 | 2,850 | ||||
| 21 Jun | 1416.05 | 59.85 | - | 15,675 | -2,375 | 5,225 | ||||
| 20 Jun | 1381.15 | 41.55 | - | 10,450 | 7,600 | 7,600 | ||||
| 19 Jun | 1392.35 | 59.75 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1428.35 | 59.75 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1427.40 | 59.75 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1425.75 | 59.75 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1438.40 | 59.75 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1427.25 | 59.75 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1426.05 | 59.75 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1425.25 | 59.75 | - | 1,425 | 475 | 475 | ||||
| 6 Jun | 1370.60 | 54.65 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1344.35 | 54.65 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1299.70 | 54.65 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1391.10 | 54.65 | - | 0 | 0 | 0 | ||||
| 31 May | 1372.75 | 54.65 | - | 0 | 0 | 0 | ||||
For BHARTI AIRTEL LIMITED - strike price 1390 expiring on 25JUL2024
Delta for 1390 CE is -
Historical price for 1390 CE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 61.85, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 39900
On 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 58.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 4750 which increased total open position to 38950
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 58.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 34200
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 79.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 31825
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 89.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -950 which decreased total open position to 29925
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 85.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 7125 which increased total open position to 30875
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 95.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 23750
On 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 99, which was lower than the previous day. The implied volatity was -, the open interest changed by 8550 which increased total open position to 22325
On 25 Jun BHARTIARTL was trading at 1414.95. The strike last trading price was 63.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 10925 which increased total open position to 13775
On 24 Jun BHARTIARTL was trading at 1419.80. The strike last trading price was 63.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -2375 which decreased total open position to 2850
On 21 Jun BHARTIARTL was trading at 1416.05. The strike last trading price was 59.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -2375 which decreased total open position to 5225
On 20 Jun BHARTIARTL was trading at 1381.15. The strike last trading price was 41.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 7600
On 19 Jun BHARTIARTL was trading at 1392.35. The strike last trading price was 59.75, 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 59.75, 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 59.75, 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 59.75, 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 59.75, 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 59.75, 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 59.75, 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 59.75, 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 54.65, 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 54.65, 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 54.65, 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 54.65, 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 54.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1429.70 | 15.4 | -1.85 | - | 2,84,050 | 7,600 | 1,33,000 |
| 4 Jul | 1423.05 | 17.25 | - | 3,47,700 | 17,100 | 1,25,400 | |
| 3 Jul | 1419.85 | 21.15 | - | 2,86,900 | -22,325 | 1,08,300 | |
| 2 Jul | 1418.95 | 23.95 | - | 6,89,700 | 67,925 | 1,30,625 | |
| 1 Jul | 1454.00 | 13.65 | - | 2,49,375 | 12,350 | 62,700 | |
| 28 Jun | 1444.05 | 21.5 | - | 3,59,575 | 29,450 | 50,350 | |
| 27 Jun | 1475.80 | 12.85 | - | 44,650 | 20,900 | 20,900 | |
| 26 Jun | 1459.50 | 52.05 | - | 0 | 0 | 0 | |
| 25 Jun | 1414.95 | 52.05 | - | 0 | 0 | 0 | |
| 24 Jun | 1419.80 | 52.05 | - | 0 | 0 | 0 | |
| 21 Jun | 1416.05 | 52.05 | - | 0 | 0 | 0 | |
| 20 Jun | 1381.15 | 52.05 | - | 0 | 0 | 0 | |
| 19 Jun | 1392.35 | 52.05 | - | 0 | 0 | 0 | |
| 18 Jun | 1428.35 | 52.05 | - | 0 | 0 | 0 | |
| 14 Jun | 1427.40 | 52.05 | - | 0 | 0 | 0 | |
| 13 Jun | 1425.75 | 52.05 | - | 0 | 0 | 0 | |
| 12 Jun | 1438.40 | 52.05 | - | 0 | 0 | 0 | |
| 11 Jun | 1427.25 | 52.05 | - | 0 | 0 | 0 | |
| 10 Jun | 1426.05 | 52.05 | - | 0 | 0 | 0 | |
| 7 Jun | 1425.25 | 52.05 | - | 0 | 0 | 0 | |
| 6 Jun | 1370.60 | 52.05 | - | 0 | 0 | 0 | |
| 5 Jun | 1344.35 | 52.05 | - | 0 | 0 | 0 | |
| 4 Jun | 1299.70 | 52.05 | - | 0 | 0 | 0 | |
| 3 Jun | 1391.10 | 52.05 | - | 0 | 0 | 0 | |
| 31 May | 1372.75 | 52.05 | - | 0 | 0 | 0 | |
For BHARTI AIRTEL LIMITED - strike price 1390 expiring on 25JUL2024
Delta for 1390 PE is -
Historical price for 1390 PE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 15.4, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 133000
On 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 17.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 17100 which increased total open position to 125400
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 21.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -22325 which decreased total open position to 108300
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 23.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 67925 which increased total open position to 130625
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 13.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 12350 which increased total open position to 62700
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 21.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 29450 which increased total open position to 50350
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 12.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 20900 which increased total open position to 20900
On 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 52.05, 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 25 Jun BHARTIARTL was trading at 1414.95. The strike last trading price was 52.05, 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 24 Jun BHARTIARTL was trading at 1419.80. The strike last trading price was 52.05, 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 21 Jun BHARTIARTL was trading at 1416.05. The strike last trading price was 52.05, 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 20 Jun BHARTIARTL was trading at 1381.15. The strike last trading price was 52.05, 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 19 Jun BHARTIARTL was trading at 1392.35. The strike last trading price was 52.05, 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 18 Jun BHARTIARTL was trading at 1428.35. The strike last trading price was 52.05, 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 52.05, 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 52.05, 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 52.05, 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 11 Jun BHARTIARTL was trading at 1427.25. The strike last trading price was 52.05, 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 10 Jun BHARTIARTL was trading at 1426.05. The strike last trading price was 52.05, 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 7 Jun BHARTIARTL was trading at 1425.25. The strike last trading price was 52.05, 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 6 Jun BHARTIARTL was trading at 1370.60. The strike last trading price was 52.05, 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 5 Jun BHARTIARTL was trading at 1344.35. The strike last trading price was 52.05, 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 4 Jun BHARTIARTL was trading at 1299.70. The strike last trading price was 52.05, 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 3 Jun BHARTIARTL was trading at 1391.10. The strike last trading price was 52.05, 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 31 May BHARTIARTL was trading at 1372.75. The strike last trading price was 52.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0