BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
06 Sep 2024 04:12 PM IST
| BHARTIARTL 1420 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1539.25 | 125.85 | -13.80 | 1,900 | 475 | 5,700 | ||||
| 5 Sept | 1547.20 | 139.65 | -16.35 | 950 | 0 | 6,175 | ||||
| 4 Sept | 1561.90 | 156 | 0.00 | 0 | -475 | 0 | ||||
| 3 Sept | 1560.60 | 156 | -7.00 | 475 | 0 | 6,650 | ||||
| 2 Sept | 1571.35 | 163 | -15.00 | 1,425 | 0 | 6,175 | ||||
| 30 Aug | 1589.05 | 178 | 22.45 | 2,375 | -475 | 6,175 | ||||
| 29 Aug | 1565.90 | 155.55 | 32.25 | 1,900 | -475 | 6,650 | ||||
|
|
||||||||||
| 28 Aug | 1556.35 | 123.3 | 11.30 | 1,900 | 1,425 | 7,600 | ||||
| 27 Aug | 1522.75 | 112 | 4.00 | 31,825 | 14,250 | 14,725 | ||||
| 26 Aug | 1513.55 | 108 | 18.90 | 950 | 475 | 475 | ||||
| 23 Aug | 1506.75 | 89.1 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1486.35 | 89.1 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1463.45 | 89.1 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1449.15 | 89.1 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1469.65 | 89.1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1483.55 | 89.1 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1471.70 | 89.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1459.70 | 89.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1458.60 | 89.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1464.10 | 89.1 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1451.80 | 89.1 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1441.75 | 89.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1443.55 | 89.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1465.70 | 89.1 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1493.80 | 89.1 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1505.50 | 89.1 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1491.55 | 89.1 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1470.35 | 89.1 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1481.35 | 89.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1514.40 | 89.1 | 0 | 0 | 0 | |||||
For Bharti Airtel Limited - strike price 1420 expiring on 26SEP2024
Delta for 1420 CE is -
Historical price for 1420 CE is as follows
On 6 Sept BHARTIARTL was trading at 1539.25. The strike last trading price was 125.85, which was -13.80 lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 5700
On 5 Sept BHARTIARTL was trading at 1547.20. The strike last trading price was 139.65, which was -16.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6175
On 4 Sept BHARTIARTL was trading at 1561.90. The strike last trading price was 156, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -475 which decreased total open position to 0
On 3 Sept BHARTIARTL was trading at 1560.60. The strike last trading price was 156, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6650
On 2 Sept BHARTIARTL was trading at 1571.35. The strike last trading price was 163, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6175
On 30 Aug BHARTIARTL was trading at 1589.05. The strike last trading price was 178, which was 22.45 higher than the previous day. The implied volatity was -, the open interest changed by -475 which decreased total open position to 6175
On 29 Aug BHARTIARTL was trading at 1565.90. The strike last trading price was 155.55, which was 32.25 higher than the previous day. The implied volatity was -, the open interest changed by -475 which decreased total open position to 6650
On 28 Aug BHARTIARTL was trading at 1556.35. The strike last trading price was 123.3, which was 11.30 higher than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 7600
On 27 Aug BHARTIARTL was trading at 1522.75. The strike last trading price was 112, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 14250 which increased total open position to 14725
On 26 Aug BHARTIARTL was trading at 1513.55. The strike last trading price was 108, which was 18.90 higher than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 475
On 23 Aug BHARTIARTL was trading at 1506.75. The strike last trading price was 89.1, 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 89.1, 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 89.1, 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 89.1, 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 89.1, 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 89.1, 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 89.1, 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 89.1, 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 12 Aug BHARTIARTL was trading at 1458.60. The strike last trading price was 89.1, 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 89.1, 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 89.1, 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 89.1, 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 89.1, 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 89.1, 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 89.1, 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 89.1, 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 31 Jul BHARTIARTL was trading at 1491.55. The strike last trading price was 89.1, 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 89.1, 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 89.1, 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 89.1, 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 1420 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1539.25 | 3.65 | 0.60 | 1,40,600 | 13,300 | 1,64,825 |
| 5 Sept | 1547.20 | 3.05 | 0.10 | 1,25,875 | 1,900 | 1,51,050 |
| 4 Sept | 1561.90 | 2.95 | -0.25 | 84,075 | 8,075 | 1,48,200 |
| 3 Sept | 1560.60 | 3.2 | -0.20 | 1,04,025 | -21,850 | 1,42,025 |
| 2 Sept | 1571.35 | 3.4 | -0.80 | 1,78,125 | -8,550 | 1,63,875 |
| 30 Aug | 1589.05 | 4.2 | -1.25 | 6,08,950 | -1,49,150 | 1,73,850 |
| 29 Aug | 1565.90 | 5.45 | 0.15 | 2,28,950 | 41,800 | 3,22,525 |
| 28 Aug | 1556.35 | 5.3 | -1.40 | 2,72,175 | 92,150 | 2,80,725 |
| 27 Aug | 1522.75 | 6.7 | -1.55 | 1,38,700 | 25,175 | 1,88,100 |
| 26 Aug | 1513.55 | 8.25 | 0.15 | 2,32,275 | 52,725 | 1,59,600 |
| 23 Aug | 1506.75 | 8.1 | -3.25 | 1,42,500 | -17,575 | 1,06,875 |
| 22 Aug | 1486.35 | 11.35 | -2.70 | 2,01,400 | 92,150 | 1,25,400 |
| 21 Aug | 1463.45 | 14.05 | -6.95 | 29,925 | 2,375 | 14,250 |
| 20 Aug | 1449.15 | 21 | -21.20 | 11,875 | 475 | 475 |
| 19 Aug | 1469.65 | 42.2 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1483.55 | 42.2 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1471.70 | 42.2 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1459.70 | 42.2 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1458.60 | 42.2 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1464.10 | 42.2 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1451.80 | 42.2 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1441.75 | 42.2 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1443.55 | 42.2 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1465.70 | 42.2 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1493.80 | 42.2 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1505.50 | 42.2 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1491.55 | 42.2 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1470.35 | 42.2 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1481.35 | 42.2 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1514.40 | 42.2 | 0 | 0 | 0 | |
For Bharti Airtel Limited - strike price 1420 expiring on 26SEP2024
Delta for 1420 PE is -
Historical price for 1420 PE is as follows
On 6 Sept BHARTIARTL was trading at 1539.25. The strike last trading price was 3.65, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 13300 which increased total open position to 164825
On 5 Sept BHARTIARTL was trading at 1547.20. The strike last trading price was 3.05, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 151050
On 4 Sept BHARTIARTL was trading at 1561.90. The strike last trading price was 2.95, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 8075 which increased total open position to 148200
On 3 Sept BHARTIARTL was trading at 1560.60. The strike last trading price was 3.2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -21850 which decreased total open position to 142025
On 2 Sept BHARTIARTL was trading at 1571.35. The strike last trading price was 3.4, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -8550 which decreased total open position to 163875
On 30 Aug BHARTIARTL was trading at 1589.05. The strike last trading price was 4.2, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -149150 which decreased total open position to 173850
On 29 Aug BHARTIARTL was trading at 1565.90. The strike last trading price was 5.45, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 41800 which increased total open position to 322525
On 28 Aug BHARTIARTL was trading at 1556.35. The strike last trading price was 5.3, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 92150 which increased total open position to 280725
On 27 Aug BHARTIARTL was trading at 1522.75. The strike last trading price was 6.7, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 25175 which increased total open position to 188100
On 26 Aug BHARTIARTL was trading at 1513.55. The strike last trading price was 8.25, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 52725 which increased total open position to 159600
On 23 Aug BHARTIARTL was trading at 1506.75. The strike last trading price was 8.1, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by -17575 which decreased total open position to 106875
On 22 Aug BHARTIARTL was trading at 1486.35. The strike last trading price was 11.35, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 92150 which increased total open position to 125400
On 21 Aug BHARTIARTL was trading at 1463.45. The strike last trading price was 14.05, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 2375 which increased total open position to 14250
On 20 Aug BHARTIARTL was trading at 1449.15. The strike last trading price was 21, which was -21.20 lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 475
On 19 Aug BHARTIARTL was trading at 1469.65. The strike last trading price was 42.2, 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 42.2, 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 42.2, 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 42.2, 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 12 Aug BHARTIARTL was trading at 1458.60. The strike last trading price was 42.2, 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 42.2, 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 42.2, 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 42.2, 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 42.2, 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 42.2, 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 42.2, 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 42.2, 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 31 Jul BHARTIARTL was trading at 1491.55. The strike last trading price was 42.2, 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 42.2, 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 42.2, 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 42.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0