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 | 40.15 | 0.00 | - | 11,83,700 | 24,700 | 6,74,025 | |||
| 4 Jul | 1423.05 | 40.15 | - | 28,89,425 | 13,775 | 6,49,325 | ||||
| 3 Jul | 1419.85 | 40.35 | - | 20,24,925 | 2,85,000 | 6,35,550 | ||||
| 2 Jul | 1418.95 | 43.8 | - | 9,17,700 | 2,05,675 | 3,44,375 | ||||
| 1 Jul | 1454.00 | 66.9 | - | 2,04,725 | 37,525 | 1,38,700 | ||||
| 28 Jun | 1444.05 | 66.3 | - | 4,16,575 | -35,150 | 1,01,175 | ||||
| 27 Jun | 1475.80 | 88 | - | 1,63,400 | -42,275 | 1,36,325 | ||||
| 26 Jun | 1459.50 | 78 | - | 12,32,625 | -1,41,550 | 1,79,550 | ||||
| 25 Jun | 1414.95 | 44.45 | - | 5,87,575 | 53,675 | 3,21,100 | ||||
| 24 Jun | 1419.80 | 46.05 | - | 7,65,700 | 1,46,300 | 2,64,100 | ||||
| 21 Jun | 1416.05 | 37.55 | - | 4,68,350 | 66,025 | 1,15,900 | ||||
| 20 Jun | 1381.15 | 27.70 | - | 35,625 | 9,500 | 49,875 | ||||
| 19 Jun | 1392.35 | 32.75 | - | 70,300 | 37,050 | 40,375 | ||||
| 18 Jun | 1428.35 | 48.00 | - | 3,800 | 2,850 | 2,850 | ||||
| 14 Jun | 1427.40 | 58.00 | - | 0 | 950 | 0 | ||||
| 13 Jun | 1425.75 | 58.00 | - | 950 | 0 | 1,425 | ||||
| 12 Jun | 1438.40 | 61.20 | - | 950 | 0 | 1,425 | ||||
|
|
||||||||||
| 11 Jun | 1427.25 | 56.80 | - | 475 | 0 | 950 | ||||
| 10 Jun | 1426.05 | 52.75 | - | 1,900 | 1,425 | 1,425 | ||||
| 7 Jun | 1425.25 | 44.20 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1370.60 | 44.20 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1344.35 | 44.20 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1299.70 | 44.20 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1391.10 | 44.20 | - | 0 | 0 | 0 | ||||
| 31 May | 1372.75 | 44.20 | - | 0 | 0 | 0 | ||||
For BHARTI AIRTEL LIMITED - strike price 1420 expiring on 25JUL2024
Delta for 1420 CE is -
Historical price for 1420 CE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 40.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 24700 which increased total open position to 674025
On 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 40.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 13775 which increased total open position to 649325
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 40.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 285000 which increased total open position to 635550
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 43.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 205675 which increased total open position to 344375
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 66.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 37525 which increased total open position to 138700
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 66.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -35150 which decreased total open position to 101175
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 88, which was lower than the previous day. The implied volatity was -, the open interest changed by -42275 which decreased total open position to 136325
On 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 78, which was lower than the previous day. The implied volatity was -, the open interest changed by -141550 which decreased total open position to 179550
On 25 Jun BHARTIARTL was trading at 1414.95. The strike last trading price was 44.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 53675 which increased total open position to 321100
On 24 Jun BHARTIARTL was trading at 1419.80. The strike last trading price was 46.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 146300 which increased total open position to 264100
On 21 Jun BHARTIARTL was trading at 1416.05. The strike last trading price was 37.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 66025 which increased total open position to 115900
On 20 Jun BHARTIARTL was trading at 1381.15. The strike last trading price was 27.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 9500 which increased total open position to 49875
On 19 Jun BHARTIARTL was trading at 1392.35. The strike last trading price was 32.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 37050 which increased total open position to 40375
On 18 Jun BHARTIARTL was trading at 1428.35. The strike last trading price was 48.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 2850
On 14 Jun BHARTIARTL was trading at 1427.40. The strike last trading price was 58.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 0
On 13 Jun BHARTIARTL was trading at 1425.75. The strike last trading price was 58.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1425
On 12 Jun BHARTIARTL was trading at 1438.40. The strike last trading price was 61.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1425
On 11 Jun BHARTIARTL was trading at 1427.25. The strike last trading price was 56.80, 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 10 Jun BHARTIARTL was trading at 1426.05. The strike last trading price was 52.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 1425
On 7 Jun BHARTIARTL was trading at 1425.25. The strike last trading price was 44.20, 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 44.20, 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 44.20, 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 44.20, 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 44.20, 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 44.20, 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 | 25.4 | -2.20 | - | 9,42,400 | 57,000 | 7,36,250 |
| 4 Jul | 1423.05 | 27.6 | - | 18,62,950 | 78,375 | 6,79,250 | |
| 3 Jul | 1419.85 | 31.95 | - | 14,40,675 | 41,325 | 6,00,875 | |
| 2 Jul | 1418.95 | 35 | - | 23,27,975 | 1,14,000 | 5,53,375 | |
| 1 Jul | 1454.00 | 20.6 | - | 7,09,650 | 36,575 | 4,39,375 | |
| 28 Jun | 1444.05 | 29.85 | - | 16,72,475 | 1,12,100 | 4,02,800 | |
| 27 Jun | 1475.80 | 20.05 | - | 6,49,800 | 69,825 | 2,90,700 | |
| 26 Jun | 1459.50 | 22.95 | - | 6,43,625 | 1,32,050 | 2,20,400 | |
| 25 Jun | 1414.95 | 38.1 | - | 1,88,575 | 50,825 | 88,350 | |
| 24 Jun | 1419.80 | 35.45 | - | 1,60,550 | 37,050 | 37,050 | |
| 21 Jun | 1416.05 | 99.85 | - | 0 | 0 | 0 | |
| 20 Jun | 1381.15 | 99.85 | - | 0 | 0 | 0 | |
| 19 Jun | 1392.35 | 99.85 | - | 0 | 0 | 0 | |
| 18 Jun | 1428.35 | 99.85 | - | 0 | 0 | 0 | |
| 14 Jun | 1427.40 | 99.85 | - | 0 | 0 | 0 | |
| 13 Jun | 1425.75 | 99.85 | - | 0 | 0 | 0 | |
| 12 Jun | 1438.40 | 99.85 | - | 0 | 0 | 0 | |
| 11 Jun | 1427.25 | 99.85 | - | 0 | 0 | 0 | |
| 10 Jun | 1426.05 | 99.85 | - | 0 | 0 | 0 | |
| 7 Jun | 1425.25 | 99.85 | - | 0 | 0 | 0 | |
| 6 Jun | 1370.60 | 99.85 | - | 0 | 0 | 0 | |
| 5 Jun | 1344.35 | 99.85 | - | 0 | 0 | 0 | |
| 4 Jun | 1299.70 | 99.85 | - | 0 | 0 | 0 | |
| 3 Jun | 1391.10 | 99.85 | - | 0 | 0 | 0 | |
| 31 May | 1372.75 | 99.85 | - | 0 | 0 | 0 | |
For BHARTI AIRTEL LIMITED - strike price 1420 expiring on 25JUL2024
Delta for 1420 PE is -
Historical price for 1420 PE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 25.4, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 57000 which increased total open position to 736250
On 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 27.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 78375 which increased total open position to 679250
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 31.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 41325 which increased total open position to 600875
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 35, which was lower than the previous day. The implied volatity was -, the open interest changed by 114000 which increased total open position to 553375
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 20.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 36575 which increased total open position to 439375
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 29.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 112100 which increased total open position to 402800
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 20.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 69825 which increased total open position to 290700
On 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 22.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 132050 which increased total open position to 220400
On 25 Jun BHARTIARTL was trading at 1414.95. The strike last trading price was 38.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 50825 which increased total open position to 88350
On 24 Jun BHARTIARTL was trading at 1419.80. The strike last trading price was 35.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 37050 which increased total open position to 37050
On 21 Jun BHARTIARTL was trading at 1416.05. The strike last trading price was 99.85, 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 99.85, 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 99.85, 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 99.85, 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 99.85, 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 99.85, 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 99.85, 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 99.85, 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 99.85, 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 99.85, 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 99.85, 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 99.85, 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 99.85, 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 99.85, 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 99.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0