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 | 52.7 | 0.15 | - | 5,26,300 | -19,950 | 5,03,025 | |||
| 4 Jul | 1423.05 | 52.55 | - | 11,13,400 | 1,05,925 | 5,22,975 | ||||
| 3 Jul | 1419.85 | 52.3 | - | 6,33,175 | 28,025 | 4,17,050 | ||||
| 2 Jul | 1418.95 | 55.95 | - | 6,90,175 | 1,10,675 | 3,91,400 | ||||
| 1 Jul | 1454.00 | 81.45 | - | 2,84,050 | 6,175 | 2,80,725 | ||||
| 28 Jun | 1444.05 | 79.45 | - | 8,12,250 | -9,025 | 2,74,550 | ||||
| 27 Jun | 1475.80 | 101.85 | - | 5,37,225 | -42,275 | 2,83,575 | ||||
| 26 Jun | 1459.50 | 91.1 | - | 13,89,850 | -1,10,675 | 3,25,850 | ||||
| 25 Jun | 1414.95 | 55.55 | - | 3,76,675 | 26,125 | 4,36,525 | ||||
| 24 Jun | 1419.80 | 57.75 | - | 6,44,575 | 88,350 | 4,09,925 | ||||
| 21 Jun | 1416.05 | 49.50 | - | 9,83,725 | 38,950 | 3,09,700 | ||||
| 20 Jun | 1381.15 | 35.85 | - | 3,39,625 | 1,49,150 | 2,70,750 | ||||
| 19 Jun | 1392.35 | 41.60 | - | 2,94,500 | 18,525 | 1,21,600 | ||||
| 18 Jun | 1428.35 | 60.00 | - | 85,500 | 68,400 | 1,03,075 | ||||
| 14 Jun | 1427.40 | 58.50 | - | 10,925 | -475 | 34,675 | ||||
| 13 Jun | 1425.75 | 57.00 | - | 14,725 | 6,650 | 34,675 | ||||
| 12 Jun | 1438.40 | 70.00 | - | 20,900 | -8,550 | 28,025 | ||||
| 11 Jun | 1427.25 | 64.50 | - | 11,875 | 950 | 35,625 | ||||
|
|
||||||||||
| 10 Jun | 1426.05 | 60.80 | - | 24,225 | 3,800 | 35,150 | ||||
| 7 Jun | 1425.25 | 60.00 | - | 55,100 | 7,600 | 31,350 | ||||
| 6 Jun | 1370.60 | 39.00 | - | 22,800 | 3,325 | 23,750 | ||||
| 5 Jun | 1344.35 | 36.95 | - | 19,475 | 5,225 | 20,425 | ||||
| 4 Jun | 1299.70 | 29.20 | - | 17,575 | 475 | 15,200 | ||||
| 3 Jun | 1391.10 | 60.85 | - | 16,625 | 4,750 | 14,725 | ||||
| 31 May | 1372.75 | 51.90 | - | 19,950 | 2,375 | 10,450 | ||||
| 30 May | 1377.15 | 62.75 | - | 4,275 | 475 | 8,075 | ||||
| 29 May | 1377.10 | 63.90 | - | 2,850 | 1,900 | 7,600 | ||||
| 28 May | 1371.05 | 57.00 | - | 5,700 | 0 | 6,650 | ||||
| 27 May | 1384.35 | 71.50 | - | 4,750 | 1,900 | 3,800 | ||||
| 24 May | 1388.50 | 71.50 | - | 1,900 | 475 | 1,900 | ||||
| 23 May | 1374.05 | 55.25 | - | 1,425 | 475 | 1,425 | ||||
| 22 May | 1347.90 | 41.00 | - | 475 | 0 | 950 | ||||
| 13 May | 1301.15 | 33.00 | - | 950 | 950 | 475 | ||||
For BHARTI AIRTEL LIMITED - strike price 1400 expiring on 25JUL2024
Delta for 1400 CE is -
Historical price for 1400 CE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 52.7, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -19950 which decreased total open position to 503025
On 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 52.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 105925 which increased total open position to 522975
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 52.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 28025 which increased total open position to 417050
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 55.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 110675 which increased total open position to 391400
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 81.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 6175 which increased total open position to 280725
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 79.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -9025 which decreased total open position to 274550
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 101.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -42275 which decreased total open position to 283575
On 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 91.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -110675 which decreased total open position to 325850
On 25 Jun BHARTIARTL was trading at 1414.95. The strike last trading price was 55.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 26125 which increased total open position to 436525
On 24 Jun BHARTIARTL was trading at 1419.80. The strike last trading price was 57.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 88350 which increased total open position to 409925
On 21 Jun BHARTIARTL was trading at 1416.05. The strike last trading price was 49.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 38950 which increased total open position to 309700
On 20 Jun BHARTIARTL was trading at 1381.15. The strike last trading price was 35.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 149150 which increased total open position to 270750
On 19 Jun BHARTIARTL was trading at 1392.35. The strike last trading price was 41.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 18525 which increased total open position to 121600
On 18 Jun BHARTIARTL was trading at 1428.35. The strike last trading price was 60.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 68400 which increased total open position to 103075
On 14 Jun BHARTIARTL was trading at 1427.40. The strike last trading price was 58.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -475 which decreased total open position to 34675
On 13 Jun BHARTIARTL was trading at 1425.75. The strike last trading price was 57.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6650 which increased total open position to 34675
On 12 Jun BHARTIARTL was trading at 1438.40. The strike last trading price was 70.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -8550 which decreased total open position to 28025
On 11 Jun BHARTIARTL was trading at 1427.25. The strike last trading price was 64.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 35625
On 10 Jun BHARTIARTL was trading at 1426.05. The strike last trading price was 60.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 35150
On 7 Jun BHARTIARTL was trading at 1425.25. The strike last trading price was 60.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 31350
On 6 Jun BHARTIARTL was trading at 1370.60. The strike last trading price was 39.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3325 which increased total open position to 23750
On 5 Jun BHARTIARTL was trading at 1344.35. The strike last trading price was 36.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 5225 which increased total open position to 20425
On 4 Jun BHARTIARTL was trading at 1299.70. The strike last trading price was 29.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 15200
On 3 Jun BHARTIARTL was trading at 1391.10. The strike last trading price was 60.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 4750 which increased total open position to 14725
On 31 May BHARTIARTL was trading at 1372.75. The strike last trading price was 51.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 2375 which increased total open position to 10450
On 30 May BHARTIARTL was trading at 1377.15. The strike last trading price was 62.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 8075
On 29 May BHARTIARTL was trading at 1377.10. The strike last trading price was 63.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 7600
On 28 May BHARTIARTL was trading at 1371.05. The strike last trading price was 57.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6650
On 27 May BHARTIARTL was trading at 1384.35. The strike last trading price was 71.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 3800
On 24 May BHARTIARTL was trading at 1388.50. The strike last trading price was 71.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 1900
On 23 May BHARTIARTL was trading at 1374.05. The strike last trading price was 55.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 1425
On 22 May BHARTIARTL was trading at 1347.90. The strike last trading price was 41.00, 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 13 May BHARTIARTL was trading at 1301.15. The strike last trading price was 33.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 475
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1429.70 | 18.4 | -1.90 | - | 11,41,425 | 5,225 | 18,51,550 |
| 4 Jul | 1423.05 | 20.3 | - | 22,14,925 | 96,900 | 18,46,325 | |
| 3 Jul | 1419.85 | 24.35 | - | 22,21,100 | -1,07,350 | 17,49,425 | |
| 2 Jul | 1418.95 | 27.3 | - | 45,02,525 | 2,68,850 | 18,55,825 | |
| 1 Jul | 1454.00 | 15.65 | - | 22,04,950 | 0 | 15,86,975 | |
| 28 Jun | 1444.05 | 23.95 | - | 72,15,725 | 6,31,750 | 15,86,975 | |
| 27 Jun | 1475.80 | 16.05 | - | 20,12,575 | 4,04,700 | 9,55,225 | |
| 26 Jun | 1459.50 | 18.05 | - | 17,23,300 | 1,92,850 | 5,52,425 | |
| 25 Jun | 1414.95 | 29.3 | - | 4,21,800 | 56,525 | 3,59,575 | |
| 24 Jun | 1419.80 | 26.9 | - | 6,01,350 | 88,825 | 3,03,525 | |
| 21 Jun | 1416.05 | 33.25 | - | 4,04,225 | 50,825 | 2,21,825 | |
| 20 Jun | 1381.15 | 43.40 | - | 81,225 | 18,050 | 1,71,475 | |
| 19 Jun | 1392.35 | 37.55 | - | 1,90,000 | 55,575 | 1,53,425 | |
| 18 Jun | 1428.35 | 18.35 | - | 42,275 | 9,500 | 97,850 | |
| 14 Jun | 1427.40 | 20.50 | - | 32,775 | 12,825 | 88,350 | |
| 13 Jun | 1425.75 | 23.00 | - | 11,400 | 2,375 | 76,000 | |
| 12 Jun | 1438.40 | 20.05 | - | 32,300 | 11,400 | 73,150 | |
| 11 Jun | 1427.25 | 25.30 | - | 18,525 | 7,600 | 61,275 | |
| 10 Jun | 1426.05 | 27.35 | - | 9,975 | 3,800 | 53,200 | |
| 7 Jun | 1425.25 | 28.20 | - | 52,725 | 16,150 | 49,400 | |
| 6 Jun | 1370.60 | 55.00 | - | 2,375 | 475 | 33,250 | |
| 5 Jun | 1344.35 | 77.70 | - | 950 | 950 | 32,775 | |
| 4 Jun | 1299.70 | 120.00 | - | 6,650 | 2,850 | 31,825 | |
| 3 Jun | 1391.10 | 48.25 | - | 31,825 | 28,975 | 28,975 | |
| 31 May | 1372.75 | 87.50 | - | 0 | 0 | 0 | |
| 30 May | 1377.15 | 87.50 | - | 0 | 0 | 0 | |
| 29 May | 1377.10 | 87.50 | - | 0 | 0 | 0 | |
| 28 May | 1371.05 | 87.50 | - | 0 | 0 | 0 | |
| 27 May | 1384.35 | 87.50 | - | 0 | 0 | 0 | |
| 24 May | 1388.50 | 87.50 | - | 0 | 0 | 0 | |
| 23 May | 1374.05 | 87.50 | - | 0 | 0 | 0 | |
| 22 May | 1347.90 | 0.00 | - | 0 | 0 | 0 | |
| 13 May | 1301.15 | 0.00 | - | 0 | 0 | 0 | |
For BHARTI AIRTEL LIMITED - strike price 1400 expiring on 25JUL2024
Delta for 1400 PE is -
Historical price for 1400 PE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 18.4, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 5225 which increased total open position to 1851550
On 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 20.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 96900 which increased total open position to 1846325
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 24.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -107350 which decreased total open position to 1749425
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 27.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 268850 which increased total open position to 1855825
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 15.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1586975
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 23.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 631750 which increased total open position to 1586975
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 16.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 404700 which increased total open position to 955225
On 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 18.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 192850 which increased total open position to 552425
On 25 Jun BHARTIARTL was trading at 1414.95. The strike last trading price was 29.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 56525 which increased total open position to 359575
On 24 Jun BHARTIARTL was trading at 1419.80. The strike last trading price was 26.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 88825 which increased total open position to 303525
On 21 Jun BHARTIARTL was trading at 1416.05. The strike last trading price was 33.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 50825 which increased total open position to 221825
On 20 Jun BHARTIARTL was trading at 1381.15. The strike last trading price was 43.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 18050 which increased total open position to 171475
On 19 Jun BHARTIARTL was trading at 1392.35. The strike last trading price was 37.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 55575 which increased total open position to 153425
On 18 Jun BHARTIARTL was trading at 1428.35. The strike last trading price was 18.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 9500 which increased total open position to 97850
On 14 Jun BHARTIARTL was trading at 1427.40. The strike last trading price was 20.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 12825 which increased total open position to 88350
On 13 Jun BHARTIARTL was trading at 1425.75. The strike last trading price was 23.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2375 which increased total open position to 76000
On 12 Jun BHARTIARTL was trading at 1438.40. The strike last trading price was 20.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 73150
On 11 Jun BHARTIARTL was trading at 1427.25. The strike last trading price was 25.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 61275
On 10 Jun BHARTIARTL was trading at 1426.05. The strike last trading price was 27.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 53200
On 7 Jun BHARTIARTL was trading at 1425.25. The strike last trading price was 28.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 16150 which increased total open position to 49400
On 6 Jun BHARTIARTL was trading at 1370.60. The strike last trading price was 55.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 33250
On 5 Jun BHARTIARTL was trading at 1344.35. The strike last trading price was 77.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 32775
On 4 Jun BHARTIARTL was trading at 1299.70. The strike last trading price was 120.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 31825
On 3 Jun BHARTIARTL was trading at 1391.10. The strike last trading price was 48.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 28975 which increased total open position to 28975
On 31 May BHARTIARTL was trading at 1372.75. The strike last trading price was 87.50, 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 87.50, 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 29 May BHARTIARTL was trading at 1377.10. The strike last trading price was 87.50, 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 May BHARTIARTL was trading at 1371.05. The strike last trading price was 87.50, 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 May BHARTIARTL was trading at 1384.35. The strike last trading price was 87.50, 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 May BHARTIARTL was trading at 1388.50. The strike last trading price was 87.50, 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 23 May BHARTIARTL was trading at 1374.05. The strike last trading price was 87.50, 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 22 May BHARTIARTL was trading at 1347.90. 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
On 13 May BHARTIARTL was trading at 1301.15. 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