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 | 45.25 | -1.25 | - | 2,49,850 | 1,900 | 1,08,775 | |||
| 4 Jul | 1423.05 | 46.5 | - | 3,99,950 | -19,950 | 1,06,875 | ||||
| 3 Jul | 1419.85 | 45.95 | - | 4,96,850 | 34,675 | 1,26,825 | ||||
| 2 Jul | 1418.95 | 49.6 | - | 1,13,050 | 15,200 | 88,350 | ||||
| 1 Jul | 1454.00 | 73.3 | - | 41,325 | -8,550 | 73,150 | ||||
| 28 Jun | 1444.05 | 71.3 | - | 1,53,900 | -10,925 | 81,700 | ||||
| 27 Jun | 1475.80 | 97 | - | 31,825 | -475 | 92,625 | ||||
| 26 Jun | 1459.50 | 83.9 | - | 2,25,150 | -28,975 | 94,050 | ||||
| 25 Jun | 1414.95 | 50.3 | - | 1,81,450 | 45,600 | 1,23,025 | ||||
| 24 Jun | 1419.80 | 51.2 | - | 2,38,450 | 50,350 | 77,900 | ||||
| 21 Jun | 1416.05 | 42.95 | - | 96,425 | 25,175 | 27,550 | ||||
| 20 Jun | 1381.15 | 32.50 | - | 2,375 | 1,425 | 1,900 | ||||
| 19 Jun | 1392.35 | 37.40 | - | 2,375 | 475 | 475 | ||||
| 18 Jun | 1428.35 | 45.60 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 14 Jun | 1427.40 | 45.60 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1425.75 | 45.60 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1438.40 | 45.60 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1427.25 | 45.60 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1426.05 | 45.60 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1425.25 | 45.60 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1370.60 | 45.60 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1344.35 | 45.60 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1299.70 | 45.60 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1391.10 | 45.60 | - | 0 | 0 | 0 | ||||
| 31 May | 1372.75 | 45.60 | - | 0 | 0 | 0 | ||||
For BHARTI AIRTEL LIMITED - strike price 1410 expiring on 25JUL2024
Delta for 1410 CE is -
Historical price for 1410 CE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 45.25, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 108775
On 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 46.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -19950 which decreased total open position to 106875
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 45.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 34675 which increased total open position to 126825
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 49.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 15200 which increased total open position to 88350
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 73.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -8550 which decreased total open position to 73150
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 71.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -10925 which decreased total open position to 81700
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 97, which was lower than the previous day. The implied volatity was -, the open interest changed by -475 which decreased total open position to 92625
On 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 83.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -28975 which decreased total open position to 94050
On 25 Jun BHARTIARTL was trading at 1414.95. The strike last trading price was 50.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 45600 which increased total open position to 123025
On 24 Jun BHARTIARTL was trading at 1419.80. The strike last trading price was 51.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 50350 which increased total open position to 77900
On 21 Jun BHARTIARTL was trading at 1416.05. The strike last trading price was 42.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 25175 which increased total open position to 27550
On 20 Jun BHARTIARTL was trading at 1381.15. The strike last trading price was 32.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 1900
On 19 Jun BHARTIARTL was trading at 1392.35. The strike last trading price was 37.40, 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 18 Jun BHARTIARTL was trading at 1428.35. The strike last trading price was 45.60, 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 45.60, 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 45.60, 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 45.60, 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 45.60, 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 45.60, 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 45.60, 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 45.60, 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 45.60, 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 45.60, 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 45.60, 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 45.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1429.70 | 21.35 | -2.55 | - | 4,78,800 | -10,450 | 1,73,375 |
| 4 Jul | 1423.05 | 23.9 | - | 8,36,475 | -9,500 | 1,83,825 | |
| 3 Jul | 1419.85 | 27.95 | - | 6,46,000 | -16,150 | 1,93,325 | |
| 2 Jul | 1418.95 | 30.85 | - | 8,52,150 | -14,250 | 2,05,675 | |
| 1 Jul | 1454.00 | 17.8 | - | 3,63,375 | -15,200 | 2,19,925 | |
| 28 Jun | 1444.05 | 26.5 | - | 8,34,575 | 1,08,775 | 2,35,125 | |
| 27 Jun | 1475.80 | 17.8 | - | 2,17,550 | 38,950 | 1,26,350 | |
| 26 Jun | 1459.50 | 20.2 | - | 2,23,725 | 60,325 | 87,875 | |
| 25 Jun | 1414.95 | 33.5 | - | 64,125 | 11,875 | 27,550 | |
| 24 Jun | 1419.80 | 30.95 | - | 53,200 | 16,150 | 16,150 | |
| 21 Jun | 1416.05 | 62.75 | - | 0 | 0 | 0 | |
| 20 Jun | 1381.15 | 62.75 | - | 0 | 0 | 0 | |
| 19 Jun | 1392.35 | 62.75 | - | 0 | 0 | 0 | |
| 18 Jun | 1428.35 | 62.75 | - | 0 | 0 | 0 | |
| 14 Jun | 1427.40 | 62.75 | - | 0 | 0 | 0 | |
| 13 Jun | 1425.75 | 62.75 | - | 0 | 0 | 0 | |
| 12 Jun | 1438.40 | 62.75 | - | 0 | 0 | 0 | |
| 11 Jun | 1427.25 | 62.75 | - | 0 | 0 | 0 | |
| 10 Jun | 1426.05 | 62.75 | - | 0 | 0 | 0 | |
| 7 Jun | 1425.25 | 62.75 | - | 0 | 0 | 0 | |
| 6 Jun | 1370.60 | 62.75 | - | 0 | 0 | 0 | |
| 5 Jun | 1344.35 | 62.75 | - | 0 | 0 | 0 | |
| 4 Jun | 1299.70 | 62.75 | - | 0 | 0 | 0 | |
| 3 Jun | 1391.10 | 62.75 | - | 0 | 0 | 0 | |
| 31 May | 1372.75 | 62.75 | - | 0 | 0 | 0 | |
For BHARTI AIRTEL LIMITED - strike price 1410 expiring on 25JUL2024
Delta for 1410 PE is -
Historical price for 1410 PE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 21.35, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by -10450 which decreased total open position to 173375
On 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 23.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -9500 which decreased total open position to 183825
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 27.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -16150 which decreased total open position to 193325
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 30.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -14250 which decreased total open position to 205675
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 17.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -15200 which decreased total open position to 219925
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 26.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 108775 which increased total open position to 235125
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 17.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 38950 which increased total open position to 126350
On 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 20.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 60325 which increased total open position to 87875
On 25 Jun BHARTIARTL was trading at 1414.95. The strike last trading price was 33.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 11875 which increased total open position to 27550
On 24 Jun BHARTIARTL was trading at 1419.80. The strike last trading price was 30.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 16150 which increased total open position to 16150
On 21 Jun BHARTIARTL was trading at 1416.05. The strike last trading price was 62.75, 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 20 Jun BHARTIARTL was trading at 1381.15. The strike last trading price was 62.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun BHARTIARTL was trading at 1392.35. The strike last trading price was 62.75, 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 62.75, 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 62.75, 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 62.75, 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 62.75, 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 62.75, 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 62.75, 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 62.75, 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 6 Jun BHARTIARTL was trading at 1370.60. The strike last trading price was 62.75, 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 5 Jun BHARTIARTL was trading at 1344.35. The strike last trading price was 62.75, 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 4 Jun BHARTIARTL was trading at 1299.70. The strike last trading price was 62.75, 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 3 Jun BHARTIARTL was trading at 1391.10. The strike last trading price was 62.75, 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 31 May BHARTIARTL was trading at 1372.75. The strike last trading price was 62.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0