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 | 29.95 | -0.05 | - | 15,06,700 | 40,375 | 14,23,575 | |||
| 4 Jul | 1423.05 | 30 | - | 27,23,650 | 98,800 | 13,83,200 | ||||
| 3 Jul | 1419.85 | 30.4 | - | 16,50,150 | 90,250 | 12,84,400 | ||||
| 2 Jul | 1418.95 | 33.5 | - | 26,85,650 | 9,28,150 | 12,08,875 | ||||
| 1 Jul | 1454.00 | 53.1 | - | 5,39,600 | -35,625 | 2,80,725 | ||||
| 28 Jun | 1444.05 | 54.9 | - | 11,71,825 | 1,43,925 | 3,16,350 | ||||
| 27 Jun | 1475.80 | 73.5 | - | 9,35,750 | -44,650 | 1,72,425 | ||||
| 26 Jun | 1459.50 | 63.1 | - | 29,82,525 | 12,350 | 2,17,550 | ||||
| 25 Jun | 1414.95 | 34.65 | - | 3,73,825 | 72,200 | 2,05,200 | ||||
| 24 Jun | 1419.80 | 36 | - | 3,04,950 | 20,425 | 1,31,100 | ||||
| 21 Jun | 1416.05 | 30.50 | - | 1,89,525 | 23,275 | 1,11,625 | ||||
| 20 Jun | 1381.15 | 21.45 | - | 77,425 | 58,900 | 88,350 | ||||
| 19 Jun | 1392.35 | 25.45 | - | 23,750 | 14,725 | 29,450 | ||||
| 18 Jun | 1428.35 | 35.35 | - | 13,775 | 7,125 | 14,725 | ||||
| 14 Jun | 1427.40 | 34.85 | - | 1,900 | 950 | 7,600 | ||||
| 13 Jun | 1425.75 | 35.30 | - | 9,500 | 5,225 | 7,125 | ||||
| 12 Jun | 1438.40 | 42.50 | - | 2,850 | 1,900 | 1,900 | ||||
|
|
||||||||||
| 11 Jun | 1427.25 | 37.75 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1426.05 | 37.75 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1425.25 | 37.75 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1370.60 | 37.75 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1344.35 | 37.75 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1299.70 | 37.75 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1391.10 | 37.75 | - | 0 | 0 | 0 | ||||
| 31 May | 1372.75 | 37.75 | - | 0 | 0 | 0 | ||||
For BHARTI AIRTEL LIMITED - strike price 1440 expiring on 25JUL2024
Delta for 1440 CE is -
Historical price for 1440 CE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 29.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 40375 which increased total open position to 1423575
On 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 30, which was lower than the previous day. The implied volatity was -, the open interest changed by 98800 which increased total open position to 1383200
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 30.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 90250 which increased total open position to 1284400
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 33.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 928150 which increased total open position to 1208875
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 53.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -35625 which decreased total open position to 280725
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 54.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 143925 which increased total open position to 316350
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 73.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -44650 which decreased total open position to 172425
On 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 63.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 12350 which increased total open position to 217550
On 25 Jun BHARTIARTL was trading at 1414.95. The strike last trading price was 34.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 72200 which increased total open position to 205200
On 24 Jun BHARTIARTL was trading at 1419.80. The strike last trading price was 36, which was lower than the previous day. The implied volatity was -, the open interest changed by 20425 which increased total open position to 131100
On 21 Jun BHARTIARTL was trading at 1416.05. The strike last trading price was 30.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 23275 which increased total open position to 111625
On 20 Jun BHARTIARTL was trading at 1381.15. The strike last trading price was 21.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 58900 which increased total open position to 88350
On 19 Jun BHARTIARTL was trading at 1392.35. The strike last trading price was 25.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 14725 which increased total open position to 29450
On 18 Jun BHARTIARTL was trading at 1428.35. The strike last trading price was 35.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 7125 which increased total open position to 14725
On 14 Jun BHARTIARTL was trading at 1427.40. The strike last trading price was 34.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 7600
On 13 Jun BHARTIARTL was trading at 1425.75. The strike last trading price was 35.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 5225 which increased total open position to 7125
On 12 Jun BHARTIARTL was trading at 1438.40. The strike last trading price was 42.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 1900
On 11 Jun BHARTIARTL was trading at 1427.25. The strike last trading price was 37.75, 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 37.75, 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 37.75, 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 37.75, 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 37.75, 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 37.75, 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 37.75, 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 37.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1429.70 | 34.9 | -3.05 | - | 3,43,900 | 21,850 | 6,90,175 |
| 4 Jul | 1423.05 | 37.95 | - | 4,65,500 | 24,700 | 6,68,325 | |
| 3 Jul | 1419.85 | 42.15 | - | 4,53,150 | 29,450 | 6,43,625 | |
| 2 Jul | 1418.95 | 44.75 | - | 14,83,900 | 68,400 | 6,19,400 | |
| 1 Jul | 1454.00 | 27.5 | - | 12,62,075 | -30,875 | 5,51,000 | |
| 28 Jun | 1444.05 | 37.95 | - | 32,28,100 | 3,02,575 | 5,81,875 | |
| 27 Jun | 1475.80 | 27 | - | 10,16,025 | 1,32,050 | 2,79,300 | |
| 26 Jun | 1459.50 | 30.3 | - | 5,57,650 | 1,18,750 | 1,47,250 | |
| 25 Jun | 1414.95 | 48.25 | - | 66,975 | 1,900 | 28,500 | |
| 24 Jun | 1419.80 | 45.75 | - | 42,750 | 14,250 | 26,125 | |
| 21 Jun | 1416.05 | 54.90 | - | 12,825 | 475 | 11,400 | |
| 20 Jun | 1381.15 | 65.00 | - | 15,675 | 2,375 | 10,450 | |
| 19 Jun | 1392.35 | 56.05 | - | 4,275 | 475 | 8,075 | |
| 18 Jun | 1428.35 | 51.70 | - | 475 | 7,600 | 7,600 | |
| 14 Jun | 1427.40 | 35.50 | - | 0 | 475 | 0 | |
| 13 Jun | 1425.75 | 35.50 | - | 950 | 0 | 7,125 | |
| 12 Jun | 1438.40 | 34.30 | - | 13,300 | 7,600 | 7,600 | |
| 11 Jun | 1427.25 | 113.00 | - | 0 | 0 | 0 | |
| 10 Jun | 1426.05 | 113.00 | - | 0 | 0 | 0 | |
| 7 Jun | 1425.25 | 113.00 | - | 0 | 0 | 0 | |
| 6 Jun | 1370.60 | 113.00 | - | 0 | 0 | 0 | |
| 5 Jun | 1344.35 | 113.00 | - | 0 | 0 | 0 | |
| 4 Jun | 1299.70 | 113.00 | - | 0 | 0 | 0 | |
| 3 Jun | 1391.10 | 113.00 | - | 0 | 0 | 0 | |
| 31 May | 1372.75 | 113.00 | - | 0 | 0 | 0 | |
For BHARTI AIRTEL LIMITED - strike price 1440 expiring on 25JUL2024
Delta for 1440 PE is -
Historical price for 1440 PE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 34.9, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 21850 which increased total open position to 690175
On 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 37.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 24700 which increased total open position to 668325
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 42.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 29450 which increased total open position to 643625
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 44.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 68400 which increased total open position to 619400
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 27.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -30875 which decreased total open position to 551000
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 37.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 302575 which increased total open position to 581875
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 27, which was lower than the previous day. The implied volatity was -, the open interest changed by 132050 which increased total open position to 279300
On 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 30.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 118750 which increased total open position to 147250
On 25 Jun BHARTIARTL was trading at 1414.95. The strike last trading price was 48.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 28500
On 24 Jun BHARTIARTL was trading at 1419.80. The strike last trading price was 45.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 14250 which increased total open position to 26125
On 21 Jun BHARTIARTL was trading at 1416.05. The strike last trading price was 54.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 11400
On 20 Jun BHARTIARTL was trading at 1381.15. The strike last trading price was 65.00, 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 19 Jun BHARTIARTL was trading at 1392.35. The strike last trading price was 56.05, 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 18 Jun BHARTIARTL was trading at 1428.35. The strike last trading price was 51.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 7600
On 14 Jun BHARTIARTL was trading at 1427.40. The strike last trading price was 35.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 0
On 13 Jun BHARTIARTL was trading at 1425.75. The strike last trading price was 35.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7125
On 12 Jun BHARTIARTL was trading at 1438.40. The strike last trading price was 34.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 7600
On 11 Jun BHARTIARTL was trading at 1427.25. The strike last trading price was 113.00, 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 10 Jun BHARTIARTL was trading at 1426.05. The strike last trading price was 113.00, 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 7 Jun BHARTIARTL was trading at 1425.25. The strike last trading price was 113.00, 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 6 Jun BHARTIARTL was trading at 1370.60. The strike last trading price was 113.00, 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 5 Jun BHARTIARTL was trading at 1344.35. The strike last trading price was 113.00, 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 4 Jun BHARTIARTL was trading at 1299.70. The strike last trading price was 113.00, 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 3 Jun BHARTIARTL was trading at 1391.10. The strike last trading price was 113.00, 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 31 May BHARTIARTL was trading at 1372.75. The strike last trading price was 113.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0