BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
06 Sep 2024 04:12 PM IST
| BHARTIARTL 1460 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1539.25 | 92.8 | -8.15 | 8,550 | -2,375 | 44,650 | ||||
| 5 Sept | 1547.20 | 100.95 | -3.90 | 14,725 | 1,425 | 47,025 | ||||
| 4 Sept | 1561.90 | 104.85 | -6.55 | 3,800 | 0 | 45,600 | ||||
| 3 Sept | 1560.60 | 111.4 | -9.15 | 14,725 | -2,850 | 44,650 | ||||
| 2 Sept | 1571.35 | 120.55 | -21.10 | 14,725 | -1,425 | 47,500 | ||||
| 30 Aug | 1589.05 | 141.65 | 34.90 | 54,150 | -1,900 | 47,975 | ||||
| 29 Aug | 1565.90 | 106.75 | -2.45 | 6,650 | -3,325 | 52,250 | ||||
| 28 Aug | 1556.35 | 109.2 | 31.20 | 1,17,325 | -34,200 | 55,575 | ||||
| 27 Aug | 1522.75 | 78 | 3.90 | 76,950 | 15,675 | 88,350 | ||||
| 26 Aug | 1513.55 | 74.1 | 2.60 | 62,700 | -8,550 | 72,675 | ||||
| 23 Aug | 1506.75 | 71.5 | 12.55 | 58,900 | -8,550 | 81,225 | ||||
| 22 Aug | 1486.35 | 58.95 | 15.00 | 1,95,700 | -55,100 | 90,250 | ||||
| 21 Aug | 1463.45 | 43.95 | 4.25 | 2,45,100 | -9,500 | 1,46,300 | ||||
| 20 Aug | 1449.15 | 39.7 | -12.60 | 2,16,125 | 1,21,600 | 1,55,800 | ||||
|
|
||||||||||
| 19 Aug | 1469.65 | 52.3 | -9.10 | 38,000 | 18,050 | 33,725 | ||||
| 16 Aug | 1483.55 | 61.4 | 6.35 | 6,650 | -3,325 | 15,675 | ||||
| 14 Aug | 1471.70 | 55.05 | 4.15 | 21,375 | 475 | 19,000 | ||||
| 13 Aug | 1459.70 | 50.9 | -2.10 | 8,550 | 475 | 18,525 | ||||
| 12 Aug | 1458.60 | 53 | -1.60 | 17,100 | 2,375 | 18,050 | ||||
| 9 Aug | 1464.10 | 54.6 | 5.40 | 11,400 | -950 | 15,200 | ||||
| 8 Aug | 1451.80 | 49.2 | 4.30 | 8,550 | 0 | 15,675 | ||||
| 7 Aug | 1441.75 | 44.9 | -1.10 | 14,725 | 9,025 | 15,675 | ||||
| 6 Aug | 1443.55 | 46 | -21.50 | 12,825 | 7,125 | 7,125 | ||||
| 5 Aug | 1465.70 | 67.5 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1493.80 | 67.5 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1505.50 | 67.5 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1491.55 | 67.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1470.35 | 67.5 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1481.35 | 67.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1514.40 | 67.5 | 0 | 0 | 0 | |||||
For Bharti Airtel Limited - strike price 1460 expiring on 26SEP2024
Delta for 1460 CE is -
Historical price for 1460 CE is as follows
On 6 Sept BHARTIARTL was trading at 1539.25. The strike last trading price was 92.8, which was -8.15 lower than the previous day. The implied volatity was -, the open interest changed by -2375 which decreased total open position to 44650
On 5 Sept BHARTIARTL was trading at 1547.20. The strike last trading price was 100.95, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 47025
On 4 Sept BHARTIARTL was trading at 1561.90. The strike last trading price was 104.85, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45600
On 3 Sept BHARTIARTL was trading at 1560.60. The strike last trading price was 111.4, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by -2850 which decreased total open position to 44650
On 2 Sept BHARTIARTL was trading at 1571.35. The strike last trading price was 120.55, which was -21.10 lower than the previous day. The implied volatity was -, the open interest changed by -1425 which decreased total open position to 47500
On 30 Aug BHARTIARTL was trading at 1589.05. The strike last trading price was 141.65, which was 34.90 higher than the previous day. The implied volatity was -, the open interest changed by -1900 which decreased total open position to 47975
On 29 Aug BHARTIARTL was trading at 1565.90. The strike last trading price was 106.75, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by -3325 which decreased total open position to 52250
On 28 Aug BHARTIARTL was trading at 1556.35. The strike last trading price was 109.2, which was 31.20 higher than the previous day. The implied volatity was -, the open interest changed by -34200 which decreased total open position to 55575
On 27 Aug BHARTIARTL was trading at 1522.75. The strike last trading price was 78, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 15675 which increased total open position to 88350
On 26 Aug BHARTIARTL was trading at 1513.55. The strike last trading price was 74.1, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by -8550 which decreased total open position to 72675
On 23 Aug BHARTIARTL was trading at 1506.75. The strike last trading price was 71.5, which was 12.55 higher than the previous day. The implied volatity was -, the open interest changed by -8550 which decreased total open position to 81225
On 22 Aug BHARTIARTL was trading at 1486.35. The strike last trading price was 58.95, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by -55100 which decreased total open position to 90250
On 21 Aug BHARTIARTL was trading at 1463.45. The strike last trading price was 43.95, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by -9500 which decreased total open position to 146300
On 20 Aug BHARTIARTL was trading at 1449.15. The strike last trading price was 39.7, which was -12.60 lower than the previous day. The implied volatity was -, the open interest changed by 121600 which increased total open position to 155800
On 19 Aug BHARTIARTL was trading at 1469.65. The strike last trading price was 52.3, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by 18050 which increased total open position to 33725
On 16 Aug BHARTIARTL was trading at 1483.55. The strike last trading price was 61.4, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by -3325 which decreased total open position to 15675
On 14 Aug BHARTIARTL was trading at 1471.70. The strike last trading price was 55.05, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 19000
On 13 Aug BHARTIARTL was trading at 1459.70. The strike last trading price was 50.9, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 18525
On 12 Aug BHARTIARTL was trading at 1458.60. The strike last trading price was 53, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 2375 which increased total open position to 18050
On 9 Aug BHARTIARTL was trading at 1464.10. The strike last trading price was 54.6, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by -950 which decreased total open position to 15200
On 8 Aug BHARTIARTL was trading at 1451.80. The strike last trading price was 49.2, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15675
On 7 Aug BHARTIARTL was trading at 1441.75. The strike last trading price was 44.9, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 9025 which increased total open position to 15675
On 6 Aug BHARTIARTL was trading at 1443.55. The strike last trading price was 46, which was -21.50 lower than the previous day. The implied volatity was -, the open interest changed by 7125 which increased total open position to 7125
On 5 Aug BHARTIARTL was trading at 1465.70. The strike last trading price was 67.5, 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 67.5, 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 67.5, 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 67.5, 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 67.5, 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 67.5, 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 67.5, 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 1460 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1539.25 | 6.8 | 0.95 | 4,48,875 | -21,375 | 5,51,000 |
| 5 Sept | 1547.20 | 5.85 | 0.80 | 3,19,675 | 1,425 | 5,72,375 |
| 4 Sept | 1561.90 | 5.05 | -0.65 | 3,68,125 | -16,625 | 5,71,425 |
| 3 Sept | 1560.60 | 5.7 | -0.10 | 4,44,125 | 24,225 | 5,87,100 |
| 2 Sept | 1571.35 | 5.8 | -1.30 | 4,56,950 | 33,725 | 5,62,400 |
| 30 Aug | 1589.05 | 7.1 | -1.50 | 10,82,050 | 1,84,300 | 5,32,475 |
| 29 Aug | 1565.90 | 8.6 | -0.20 | 4,88,300 | 79,800 | 3,48,175 |
| 28 Aug | 1556.35 | 8.8 | -4.00 | 6,16,550 | 68,875 | 2,67,900 |
| 27 Aug | 1522.75 | 12.8 | -2.60 | 2,73,600 | 28,025 | 1,99,025 |
| 26 Aug | 1513.55 | 15.4 | -0.80 | 2,81,675 | 54,625 | 1,70,050 |
| 23 Aug | 1506.75 | 16.2 | -5.80 | 1,20,175 | 23,275 | 1,15,900 |
| 22 Aug | 1486.35 | 22 | -6.75 | 2,01,400 | 29,450 | 94,050 |
| 21 Aug | 1463.45 | 28.75 | -9.05 | 36,100 | 5,700 | 67,925 |
| 20 Aug | 1449.15 | 37.8 | 9.15 | 60,800 | 23,275 | 62,225 |
| 19 Aug | 1469.65 | 28.65 | 4.75 | 34,675 | 18,525 | 38,475 |
| 16 Aug | 1483.55 | 23.9 | -7.60 | 13,300 | 1,900 | 19,475 |
| 14 Aug | 1471.70 | 31.5 | -7.50 | 4,750 | 1,425 | 17,100 |
| 13 Aug | 1459.70 | 39 | 2.90 | 13,300 | 5,225 | 15,675 |
| 12 Aug | 1458.60 | 36.1 | -0.90 | 3,325 | 0 | 8,550 |
| 9 Aug | 1464.10 | 37 | -9.05 | 6,175 | 950 | 8,550 |
| 8 Aug | 1451.80 | 46.05 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1441.75 | 46.05 | 0.00 | 0 | 7,600 | 0 |
| 6 Aug | 1443.55 | 46.05 | -14.05 | 8,075 | 1,900 | 1,900 |
| 5 Aug | 1465.70 | 60.1 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1493.80 | 60.1 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1505.50 | 60.1 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1491.55 | 60.1 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1470.35 | 60.1 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1481.35 | 60.1 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1514.40 | 60.1 | 0 | 0 | 0 | |
For Bharti Airtel Limited - strike price 1460 expiring on 26SEP2024
Delta for 1460 PE is -
Historical price for 1460 PE is as follows
On 6 Sept BHARTIARTL was trading at 1539.25. The strike last trading price was 6.8, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -21375 which decreased total open position to 551000
On 5 Sept BHARTIARTL was trading at 1547.20. The strike last trading price was 5.85, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 572375
On 4 Sept BHARTIARTL was trading at 1561.90. The strike last trading price was 5.05, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -16625 which decreased total open position to 571425
On 3 Sept BHARTIARTL was trading at 1560.60. The strike last trading price was 5.7, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 24225 which increased total open position to 587100
On 2 Sept BHARTIARTL was trading at 1571.35. The strike last trading price was 5.8, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 33725 which increased total open position to 562400
On 30 Aug BHARTIARTL was trading at 1589.05. The strike last trading price was 7.1, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 184300 which increased total open position to 532475
On 29 Aug BHARTIARTL was trading at 1565.90. The strike last trading price was 8.6, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 79800 which increased total open position to 348175
On 28 Aug BHARTIARTL was trading at 1556.35. The strike last trading price was 8.8, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 68875 which increased total open position to 267900
On 27 Aug BHARTIARTL was trading at 1522.75. The strike last trading price was 12.8, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 28025 which increased total open position to 199025
On 26 Aug BHARTIARTL was trading at 1513.55. The strike last trading price was 15.4, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 54625 which increased total open position to 170050
On 23 Aug BHARTIARTL was trading at 1506.75. The strike last trading price was 16.2, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by 23275 which increased total open position to 115900
On 22 Aug BHARTIARTL was trading at 1486.35. The strike last trading price was 22, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 29450 which increased total open position to 94050
On 21 Aug BHARTIARTL was trading at 1463.45. The strike last trading price was 28.75, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 67925
On 20 Aug BHARTIARTL was trading at 1449.15. The strike last trading price was 37.8, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by 23275 which increased total open position to 62225
On 19 Aug BHARTIARTL was trading at 1469.65. The strike last trading price was 28.65, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 18525 which increased total open position to 38475
On 16 Aug BHARTIARTL was trading at 1483.55. The strike last trading price was 23.9, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 19475
On 14 Aug BHARTIARTL was trading at 1471.70. The strike last trading price was 31.5, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 17100
On 13 Aug BHARTIARTL was trading at 1459.70. The strike last trading price was 39, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 5225 which increased total open position to 15675
On 12 Aug BHARTIARTL was trading at 1458.60. The strike last trading price was 36.1, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8550
On 9 Aug BHARTIARTL was trading at 1464.10. The strike last trading price was 37, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 8550
On 8 Aug BHARTIARTL was trading at 1451.80. The strike last trading price was 46.05, 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 46.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 0
On 6 Aug BHARTIARTL was trading at 1443.55. The strike last trading price was 46.05, which was -14.05 lower than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 1900
On 5 Aug BHARTIARTL was trading at 1465.70. The strike last trading price was 60.1, 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 60.1, 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 60.1, 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 60.1, 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 60.1, 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 60.1, 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 60.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0