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 | 34.75 | -0.25 | - | 16,58,225 | 90,250 | 6,33,175 | |||
| 4 Jul | 1423.05 | 35 | - | 25,74,500 | 48,450 | 5,42,925 | ||||
| 3 Jul | 1419.85 | 35 | - | 14,77,725 | 1,24,925 | 4,94,475 | ||||
| 2 Jul | 1418.95 | 38.5 | - | 12,10,300 | 2,56,975 | 3,69,075 | ||||
| 1 Jul | 1454.00 | 59.95 | - | 1,17,325 | -12,350 | 1,12,100 | ||||
| 28 Jun | 1444.05 | 60 | - | 3,17,775 | 0 | 1,24,450 | ||||
| 27 Jun | 1475.80 | 81.65 | - | 2,67,900 | -24,700 | 1,24,450 | ||||
| 26 Jun | 1459.50 | 69.75 | - | 12,16,000 | -1,14,000 | 1,49,150 | ||||
| 25 Jun | 1414.95 | 39.95 | - | 5,27,725 | 1,38,700 | 2,63,150 | ||||
| 24 Jun | 1419.80 | 40.95 | - | 3,68,600 | -26,600 | 1,22,075 | ||||
| 21 Jun | 1416.05 | 38.00 | - | 3,57,675 | 1,10,200 | 1,49,625 | ||||
|
|
||||||||||
| 20 Jun | 1381.15 | 24.00 | - | 8,550 | 950 | 39,425 | ||||
| 19 Jun | 1392.35 | 29.50 | - | 39,900 | 20,425 | 38,475 | ||||
| 18 Jun | 1428.35 | 41.00 | - | 29,925 | 16,625 | 18,050 | ||||
| 14 Jun | 1427.40 | 38.65 | - | 2,850 | 1,425 | 1,425 | ||||
| 13 Jun | 1425.75 | 37.65 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1438.40 | 37.65 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1427.25 | 37.65 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1426.05 | 37.65 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1425.25 | 37.65 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1370.60 | 37.65 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1344.35 | 37.65 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1299.70 | 37.65 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1391.10 | 37.65 | - | 0 | 0 | 0 | ||||
| 31 May | 1372.75 | 37.65 | - | 0 | 0 | 0 | ||||
For BHARTI AIRTEL LIMITED - strike price 1430 expiring on 25JUL2024
Delta for 1430 CE is -
Historical price for 1430 CE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 34.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 90250 which increased total open position to 633175
On 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 35, which was lower than the previous day. The implied volatity was -, the open interest changed by 48450 which increased total open position to 542925
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 35, which was lower than the previous day. The implied volatity was -, the open interest changed by 124925 which increased total open position to 494475
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 38.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 256975 which increased total open position to 369075
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 59.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -12350 which decreased total open position to 112100
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 124450
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 81.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -24700 which decreased total open position to 124450
On 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 69.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -114000 which decreased total open position to 149150
On 25 Jun BHARTIARTL was trading at 1414.95. The strike last trading price was 39.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 138700 which increased total open position to 263150
On 24 Jun BHARTIARTL was trading at 1419.80. The strike last trading price was 40.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -26600 which decreased total open position to 122075
On 21 Jun BHARTIARTL was trading at 1416.05. The strike last trading price was 38.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 110200 which increased total open position to 149625
On 20 Jun BHARTIARTL was trading at 1381.15. The strike last trading price was 24.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 39425
On 19 Jun BHARTIARTL was trading at 1392.35. The strike last trading price was 29.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 20425 which increased total open position to 38475
On 18 Jun BHARTIARTL was trading at 1428.35. The strike last trading price was 41.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 16625 which increased total open position to 18050
On 14 Jun BHARTIARTL was trading at 1427.40. The strike last trading price was 38.65, 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 13 Jun BHARTIARTL was trading at 1425.75. The strike last trading price was 37.65, 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 12 Jun BHARTIARTL was trading at 1438.40. The strike last trading price was 37.65, 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 11 Jun BHARTIARTL was trading at 1427.25. The strike last trading price was 37.65, 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 10 Jun BHARTIARTL was trading at 1426.05. The strike last trading price was 37.65, 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 7 Jun BHARTIARTL was trading at 1425.25. The strike last trading price was 37.65, 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 6 Jun BHARTIARTL was trading at 1370.60. The strike last trading price was 37.65, 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 37.65, 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 37.65, 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 37.65, 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 37.65, 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 | 30 | -2.50 | - | 5,28,200 | 26,600 | 3,18,725 |
| 4 Jul | 1423.05 | 32.5 | - | 8,23,650 | 24,700 | 2,92,125 | |
| 3 Jul | 1419.85 | 36.85 | - | 5,08,725 | 4,275 | 2,67,425 | |
| 2 Jul | 1418.95 | 39.95 | - | 14,07,900 | -1,425 | 2,55,075 | |
| 1 Jul | 1454.00 | 23.75 | - | 4,91,625 | 1,900 | 2,56,500 | |
| 28 Jun | 1444.05 | 33.7 | - | 9,43,350 | 43,700 | 2,54,600 | |
| 27 Jun | 1475.80 | 23.25 | - | 3,82,375 | 63,175 | 2,10,900 | |
| 26 Jun | 1459.50 | 25.8 | - | 4,27,975 | 94,050 | 1,47,725 | |
| 25 Jun | 1414.95 | 42.35 | - | 67,925 | 18,525 | 53,675 | |
| 24 Jun | 1419.80 | 40.2 | - | 52,250 | 22,800 | 34,200 | |
| 21 Jun | 1416.05 | 44.50 | - | 30,400 | 13,300 | 13,300 | |
| 20 Jun | 1381.15 | 74.60 | - | 0 | 0 | 0 | |
| 19 Jun | 1392.35 | 74.60 | - | 0 | 0 | 0 | |
| 18 Jun | 1428.35 | 74.60 | - | 0 | 0 | 0 | |
| 14 Jun | 1427.40 | 74.60 | - | 0 | 0 | 0 | |
| 13 Jun | 1425.75 | 74.60 | - | 0 | 0 | 0 | |
| 12 Jun | 1438.40 | 74.60 | - | 0 | 0 | 0 | |
| 11 Jun | 1427.25 | 74.60 | - | 0 | 0 | 0 | |
| 10 Jun | 1426.05 | 74.60 | - | 0 | 0 | 0 | |
| 7 Jun | 1425.25 | 74.60 | - | 0 | 0 | 0 | |
| 6 Jun | 1370.60 | 74.60 | - | 0 | 0 | 0 | |
| 5 Jun | 1344.35 | 74.60 | - | 0 | 0 | 0 | |
| 4 Jun | 1299.70 | 74.60 | - | 0 | 0 | 0 | |
| 3 Jun | 1391.10 | 74.60 | - | 0 | 0 | 0 | |
| 31 May | 1372.75 | 74.60 | - | 0 | 0 | 0 | |
For BHARTI AIRTEL LIMITED - strike price 1430 expiring on 25JUL2024
Delta for 1430 PE is -
Historical price for 1430 PE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 30, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 26600 which increased total open position to 318725
On 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 32.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 24700 which increased total open position to 292125
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 36.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 4275 which increased total open position to 267425
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 39.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -1425 which decreased total open position to 255075
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 23.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 256500
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 33.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 43700 which increased total open position to 254600
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 23.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 63175 which increased total open position to 210900
On 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 25.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 94050 which increased total open position to 147725
On 25 Jun BHARTIARTL was trading at 1414.95. The strike last trading price was 42.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 18525 which increased total open position to 53675
On 24 Jun BHARTIARTL was trading at 1419.80. The strike last trading price was 40.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 22800 which increased total open position to 34200
On 21 Jun BHARTIARTL was trading at 1416.05. The strike last trading price was 44.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 13300 which increased total open position to 13300
On 20 Jun BHARTIARTL was trading at 1381.15. The strike last trading price was 74.60, 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 19 Jun BHARTIARTL was trading at 1392.35. The strike last trading price was 74.60, 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 18 Jun BHARTIARTL was trading at 1428.35. The strike last trading price was 74.60, 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 74.60, 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 74.60, 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 74.60, 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 74.60, 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 74.60, 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 74.60, 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 74.60, 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 74.60, 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 74.60, 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 74.60, 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 74.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0