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 | 21.95 | -0.40 | - | 11,94,150 | 43,700 | 20,22,550 | |||
| 4 Jul | 1423.05 | 22.35 | - | 29,08,425 | 3,24,900 | 19,78,850 | ||||
| 3 Jul | 1419.85 | 22.6 | - | 17,36,125 | -34,675 | 16,53,950 | ||||
| 2 Jul | 1418.95 | 25.15 | - | 45,43,850 | 4,96,375 | 16,90,525 | ||||
| 1 Jul | 1454.00 | 41.8 | - | 34,97,425 | 1,71,950 | 11,94,150 | ||||
| 28 Jun | 1444.05 | 43.4 | - | 57,87,400 | 6,60,250 | 10,22,200 | ||||
| 27 Jun | 1475.80 | 62 | - | 38,01,900 | 950 | 3,61,950 | ||||
| 26 Jun | 1459.50 | 52.5 | - | 34,19,525 | 2,33,700 | 3,56,725 | ||||
| 25 Jun | 1414.95 | 26.15 | - | 2,25,150 | 31,825 | 1,23,025 | ||||
| 24 Jun | 1419.80 | 28.3 | - | 2,34,650 | 54,150 | 89,775 | ||||
| 21 Jun | 1416.05 | 24.00 | - | 51,300 | 5,225 | 35,150 | ||||
| 20 Jun | 1381.15 | 17.15 | - | 15,200 | 8,550 | 29,450 | ||||
| 19 Jun | 1392.35 | 20.05 | - | 23,750 | 9,025 | 20,900 | ||||
| 18 Jun | 1428.35 | 28.00 | - | 1,900 | 1,425 | 11,400 | ||||
| 14 Jun | 1427.40 | 25.00 | - | 5,700 | 3,800 | 9,975 | ||||
| 13 Jun | 1425.75 | 30.60 | - | 7,600 | 3,325 | 3,325 | ||||
|
|
||||||||||
| 12 Jun | 1438.40 | 32.05 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1427.25 | 32.05 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1426.05 | 32.05 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1425.25 | 32.05 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1370.60 | 32.05 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1344.35 | 32.05 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1299.70 | 32.05 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1391.10 | 32.05 | - | 0 | 0 | 0 | ||||
| 31 May | 1372.75 | 32.05 | - | 0 | 0 | 0 | ||||
For BHARTI AIRTEL LIMITED - strike price 1460 expiring on 25JUL2024
Delta for 1460 CE is -
Historical price for 1460 CE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 21.95, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 43700 which increased total open position to 2022550
On 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 22.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 324900 which increased total open position to 1978850
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 22.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -34675 which decreased total open position to 1653950
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 25.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 496375 which increased total open position to 1690525
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 41.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 171950 which increased total open position to 1194150
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 43.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 660250 which increased total open position to 1022200
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 62, which was lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 361950
On 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 52.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 233700 which increased total open position to 356725
On 25 Jun BHARTIARTL was trading at 1414.95. The strike last trading price was 26.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 31825 which increased total open position to 123025
On 24 Jun BHARTIARTL was trading at 1419.80. The strike last trading price was 28.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 54150 which increased total open position to 89775
On 21 Jun BHARTIARTL was trading at 1416.05. The strike last trading price was 24.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5225 which increased total open position to 35150
On 20 Jun BHARTIARTL was trading at 1381.15. The strike last trading price was 17.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 8550 which increased total open position to 29450
On 19 Jun BHARTIARTL was trading at 1392.35. The strike last trading price was 20.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 9025 which increased total open position to 20900
On 18 Jun BHARTIARTL was trading at 1428.35. The strike last trading price was 28.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 11400
On 14 Jun BHARTIARTL was trading at 1427.40. The strike last trading price was 25.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 9975
On 13 Jun BHARTIARTL was trading at 1425.75. The strike last trading price was 30.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 3325 which increased total open position to 3325
On 12 Jun BHARTIARTL was trading at 1438.40. The strike last trading price was 32.05, 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 32.05, 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 32.05, 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 32.05, 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 32.05, 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 32.05, 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 32.05, 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 32.05, 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 32.05, 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 | 47 | -3.10 | - | 92,150 | -950 | 4,86,400 |
| 4 Jul | 1423.05 | 50.1 | - | 1,85,250 | 19,000 | 4,87,350 | |
| 3 Jul | 1419.85 | 54.3 | - | 1,96,175 | -43,225 | 4,68,350 | |
| 2 Jul | 1418.95 | 56.6 | - | 11,19,575 | -11,875 | 5,10,625 | |
| 1 Jul | 1454.00 | 35.25 | - | 8,63,075 | -1,900 | 5,22,500 | |
| 28 Jun | 1444.05 | 47.4 | - | 26,78,525 | 3,62,900 | 5,24,400 | |
| 27 Jun | 1475.80 | 34.6 | - | 11,99,375 | 89,775 | 1,61,500 | |
| 26 Jun | 1459.50 | 38.75 | - | 4,72,625 | 49,400 | 69,825 | |
| 25 Jun | 1414.95 | 59.9 | - | 24,700 | 3,325 | 20,425 | |
| 24 Jun | 1419.80 | 57.5 | - | 31,350 | 16,625 | 16,625 | |
| 21 Jun | 1416.05 | 126.95 | - | 0 | 0 | 0 | |
| 20 Jun | 1381.15 | 126.95 | - | 0 | 0 | 0 | |
| 19 Jun | 1392.35 | 126.95 | - | 0 | 0 | 0 | |
| 18 Jun | 1428.35 | 126.95 | - | 0 | 0 | 0 | |
| 14 Jun | 1427.40 | 126.95 | - | 0 | 0 | 0 | |
| 13 Jun | 1425.75 | 126.95 | - | 0 | 0 | 0 | |
| 12 Jun | 1438.40 | 126.95 | - | 0 | 0 | 0 | |
| 11 Jun | 1427.25 | 126.95 | - | 0 | 0 | 0 | |
| 10 Jun | 1426.05 | 126.95 | - | 0 | 0 | 0 | |
| 7 Jun | 1425.25 | 126.95 | - | 0 | 0 | 0 | |
| 6 Jun | 1370.60 | 126.95 | - | 0 | 0 | 0 | |
| 5 Jun | 1344.35 | 126.95 | - | 0 | 0 | 0 | |
| 4 Jun | 1299.70 | 126.95 | - | 0 | 0 | 0 | |
| 3 Jun | 1391.10 | 126.95 | - | 0 | 0 | 0 | |
| 31 May | 1372.75 | 126.95 | - | 0 | 0 | 0 | |
For BHARTI AIRTEL LIMITED - strike price 1460 expiring on 25JUL2024
Delta for 1460 PE is -
Historical price for 1460 PE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 47, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by -950 which decreased total open position to 486400
On 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 50.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 487350
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 54.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -43225 which decreased total open position to 468350
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 56.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -11875 which decreased total open position to 510625
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 35.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -1900 which decreased total open position to 522500
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 47.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 362900 which increased total open position to 524400
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 34.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 89775 which increased total open position to 161500
On 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 38.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 49400 which increased total open position to 69825
On 25 Jun BHARTIARTL was trading at 1414.95. The strike last trading price was 59.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 3325 which increased total open position to 20425
On 24 Jun BHARTIARTL was trading at 1419.80. The strike last trading price was 57.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 16625 which increased total open position to 16625
On 21 Jun BHARTIARTL was trading at 1416.05. The strike last trading price was 126.95, 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 126.95, 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 126.95, 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 126.95, 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 126.95, 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 126.95, 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 126.95, 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 126.95, 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 126.95, 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 126.95, 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 126.95, 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 126.95, 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 126.95, 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 126.95, 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 126.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0