BHARTIARTL
BHARTI AIRTEL LIMITED
Historical option data for BHARTIARTL
04 Jul 2024 12:43 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 4 Jul | 1434.40 | 30.5 | 4.60 | - | 28,29,100 | 63,650 | 28,79,450 | |||
| 3 Jul | 1419.85 | 25.9 | - | 39,28,725 | 10,67,800 | 28,15,800 | ||||
| 2 Jul | 1418.95 | 28.95 | - | 43,79,500 | 6,68,800 | 17,38,975 | ||||
| 1 Jul | 1454.00 | 47.55 | - | 24,54,325 | 75,525 | 10,70,175 | ||||
| 28 Jun | 1444.05 | 48.9 | - | 40,47,950 | 4,45,075 | 9,94,650 | ||||
| 27 Jun | 1475.80 | 68.85 | - | 38,05,225 | -1,10,675 | 5,49,575 | ||||
| 26 Jun | 1459.50 | 57.8 | - | 54,34,000 | -9,025 | 6,61,200 | ||||
| 25 Jun | 1414.95 | 30.8 | - | 8,01,325 | 87,875 | 6,70,225 | ||||
| 24 Jun | 1419.80 | 31.3 | - | 9,22,450 | 2,24,675 | 5,81,400 | ||||
| 21 Jun | 1416.05 | 25.55 | - | 10,68,750 | 1,81,925 | 3,45,800 | ||||
| 20 Jun | 1381.15 | 18.20 | - | 2,00,925 | 70,300 | 1,60,075 | ||||
| 19 Jun | 1392.35 | 22.50 | - | 1,08,775 | 41,800 | 89,775 | ||||
| 18 Jun | 1428.35 | 31.00 | - | 45,600 | 18,525 | 47,975 | ||||
| 14 Jun | 1427.40 | 30.40 | - | 20,425 | 7,125 | 29,450 | ||||
| 13 Jun | 1425.75 | 31.15 | - | 19,000 | 14,725 | 21,850 | ||||
| 12 Jun | 1438.40 | 37.60 | - | 10,450 | 5,225 | 7,125 | ||||
| 11 Jun | 1427.25 | 38.00 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1426.05 | 38.00 | - | 475 | 0 | 1,900 | ||||
|
|
||||||||||
| 7 Jun | 1425.25 | 38.00 | - | 1,900 | 1,425 | 1,425 | ||||
| 6 Jun | 1370.60 | 30.75 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1344.35 | 30.75 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1299.70 | 30.75 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1391.10 | 30.75 | - | 0 | 0 | 0 | ||||
| 31 May | 1372.75 | 30.75 | - | 0 | 0 | 0 | ||||
For BHARTI AIRTEL LIMITED - strike price 1450 expiring on 25JUL2024
Delta for 1450 CE is -
Historical price for 1450 CE is as follows
On 4 Jul BHARTIARTL was trading at 1434.40. The strike last trading price was 30.5, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 63650 which increased total open position to 2879450
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 25.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 1067800 which increased total open position to 2815800
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 28.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 668800 which increased total open position to 1738975
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 47.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 75525 which increased total open position to 1070175
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 48.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 445075 which increased total open position to 994650
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 68.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -110675 which decreased total open position to 549575
On 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 57.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -9025 which decreased total open position to 661200
On 25 Jun BHARTIARTL was trading at 1414.95. The strike last trading price was 30.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 87875 which increased total open position to 670225
On 24 Jun BHARTIARTL was trading at 1419.80. The strike last trading price was 31.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 224675 which increased total open position to 581400
On 21 Jun BHARTIARTL was trading at 1416.05. The strike last trading price was 25.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 181925 which increased total open position to 345800
On 20 Jun BHARTIARTL was trading at 1381.15. The strike last trading price was 18.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 70300 which increased total open position to 160075
On 19 Jun BHARTIARTL was trading at 1392.35. The strike last trading price was 22.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 41800 which increased total open position to 89775
On 18 Jun BHARTIARTL was trading at 1428.35. The strike last trading price was 31.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 18525 which increased total open position to 47975
On 14 Jun BHARTIARTL was trading at 1427.40. The strike last trading price was 30.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 7125 which increased total open position to 29450
On 13 Jun BHARTIARTL was trading at 1425.75. The strike last trading price was 31.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 14725 which increased total open position to 21850
On 12 Jun BHARTIARTL was trading at 1438.40. The strike last trading price was 37.60, 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 11 Jun BHARTIARTL was trading at 1427.25. The strike last trading price was 38.00, 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 38.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1900
On 7 Jun BHARTIARTL was trading at 1425.25. The strike last trading price was 38.00, 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 6 Jun BHARTIARTL was trading at 1370.60. The strike last trading price was 30.75, 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 30.75, 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 30.75, 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 30.75, 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 30.75, 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 |
| 4 Jul | 1434.40 | 38.7 | -9.40 | - | 3,16,825 | -22,325 | 11,78,000 |
| 3 Jul | 1419.85 | 48.1 | - | 4,36,050 | -51,775 | 12,00,325 | |
| 2 Jul | 1418.95 | 49.95 | - | 25,83,050 | -44,175 | 12,52,575 | |
| 1 Jul | 1454.00 | 30.45 | - | 19,51,775 | 1,46,300 | 12,96,750 | |
| 28 Jun | 1444.05 | 42.65 | - | 53,39,950 | 3,30,125 | 11,50,450 | |
| 27 Jun | 1475.80 | 29.55 | - | 20,59,600 | 1,19,700 | 8,20,325 | |
| 26 Jun | 1459.50 | 34.3 | - | 15,82,225 | 6,51,700 | 7,00,625 | |
| 25 Jun | 1414.95 | 53.4 | - | 50,350 | 9,025 | 48,925 | |
| 24 Jun | 1419.80 | 50.85 | - | 39,425 | 17,100 | 40,375 | |
| 21 Jun | 1416.05 | 61.60 | - | 20,425 | 4,275 | 23,275 | |
| 20 Jun | 1381.15 | 75.05 | - | 18,525 | 14,250 | 18,525 | |
| 19 Jun | 1392.35 | 66.00 | - | 7,600 | 2,375 | 4,275 | |
| 18 Jun | 1428.35 | 45.30 | - | 475 | 1,425 | 1,425 | |
| 14 Jun | 1427.40 | 40.00 | - | 0 | 1,425 | 0 | |
| 13 Jun | 1425.75 | 40.00 | - | 2,375 | 950 | 950 | |
| 12 Jun | 1438.40 | 87.50 | - | 0 | 0 | 0 | |
| 11 Jun | 1427.25 | 87.50 | - | 0 | 0 | 0 | |
| 10 Jun | 1426.05 | 87.50 | - | 0 | 0 | 0 | |
| 7 Jun | 1425.25 | 87.50 | - | 0 | 0 | 0 | |
| 6 Jun | 1370.60 | 87.50 | - | 0 | 0 | 0 | |
| 5 Jun | 1344.35 | 87.50 | - | 0 | 0 | 0 | |
| 4 Jun | 1299.70 | 87.50 | - | 0 | 0 | 0 | |
| 3 Jun | 1391.10 | 87.50 | - | 0 | 0 | 0 | |
| 31 May | 1372.75 | 87.50 | - | 0 | 0 | 0 | |
For BHARTI AIRTEL LIMITED - strike price 1450 expiring on 25JUL2024
Delta for 1450 PE is -
Historical price for 1450 PE is as follows
On 4 Jul BHARTIARTL was trading at 1434.40. The strike last trading price was 38.7, which was -9.40 lower than the previous day. The implied volatity was -, the open interest changed by -22325 which decreased total open position to 1178000
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 48.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -51775 which decreased total open position to 1200325
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 49.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -44175 which decreased total open position to 1252575
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 30.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 146300 which increased total open position to 1296750
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 42.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 330125 which increased total open position to 1150450
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 29.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 119700 which increased total open position to 820325
On 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 34.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 651700 which increased total open position to 700625
On 25 Jun BHARTIARTL was trading at 1414.95. The strike last trading price was 53.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 9025 which increased total open position to 48925
On 24 Jun BHARTIARTL was trading at 1419.80. The strike last trading price was 50.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 17100 which increased total open position to 40375
On 21 Jun BHARTIARTL was trading at 1416.05. The strike last trading price was 61.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 4275 which increased total open position to 23275
On 20 Jun BHARTIARTL was trading at 1381.15. The strike last trading price was 75.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 14250 which increased total open position to 18525
On 19 Jun BHARTIARTL was trading at 1392.35. The strike last trading price was 66.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2375 which increased total open position to 4275
On 18 Jun BHARTIARTL was trading at 1428.35. The strike last trading price was 45.30, 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 14 Jun BHARTIARTL was trading at 1427.40. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 0
On 13 Jun BHARTIARTL was trading at 1425.75. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 950
On 12 Jun BHARTIARTL was trading at 1438.40. The strike last trading price was 87.50, 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 87.50, 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 87.50, 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 87.50, 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 87.50, 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 87.50, 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 87.50, 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 87.50, 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 87.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0