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 | 18.65 | -0.40 | - | 8,65,925 | -28,025 | 12,70,625 | |||
| 4 Jul | 1423.05 | 19.05 | - | 16,03,125 | -53,200 | 12,98,650 | ||||
| 3 Jul | 1419.85 | 19.65 | - | 12,35,475 | 1,98,075 | 13,51,850 | ||||
| 2 Jul | 1418.95 | 21.8 | - | 30,93,675 | 1,71,950 | 11,53,775 | ||||
| 1 Jul | 1454.00 | 36.55 | - | 20,53,425 | 1,93,800 | 9,81,825 | ||||
|
|
||||||||||
| 28 Jun | 1444.05 | 38.9 | - | 38,71,725 | 4,90,675 | 7,88,025 | ||||
| 27 Jun | 1475.80 | 56.4 | - | 28,18,175 | 40,850 | 2,97,350 | ||||
| 26 Jun | 1459.50 | 47.35 | - | 19,47,025 | 1,61,975 | 2,56,025 | ||||
| 25 Jun | 1414.95 | 23.1 | - | 1,29,200 | 60,325 | 94,050 | ||||
| 24 Jun | 1419.80 | 23.95 | - | 66,500 | 16,625 | 33,725 | ||||
| 21 Jun | 1416.05 | 21.50 | - | 27,550 | 12,350 | 15,200 | ||||
| 20 Jun | 1381.15 | 14.10 | - | 4,275 | 950 | 950 | ||||
| 19 Jun | 1392.35 | 24.90 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1428.35 | 24.90 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1427.40 | 24.90 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1425.75 | 24.90 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1438.40 | 24.90 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1427.25 | 24.90 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1426.05 | 24.90 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1425.25 | 24.90 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1370.60 | 24.90 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1344.35 | 24.90 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1299.70 | 24.90 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1391.10 | 24.90 | - | 0 | 0 | 0 | ||||
| 31 May | 1372.75 | 24.90 | - | 0 | 0 | 0 | ||||
For BHARTI AIRTEL LIMITED - strike price 1470 expiring on 25JUL2024
Delta for 1470 CE is -
Historical price for 1470 CE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 18.65, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -28025 which decreased total open position to 1270625
On 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 19.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -53200 which decreased total open position to 1298650
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 19.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 198075 which increased total open position to 1351850
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 21.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 171950 which increased total open position to 1153775
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 36.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 193800 which increased total open position to 981825
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 38.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 490675 which increased total open position to 788025
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 56.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 40850 which increased total open position to 297350
On 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 47.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 161975 which increased total open position to 256025
On 25 Jun BHARTIARTL was trading at 1414.95. The strike last trading price was 23.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 60325 which increased total open position to 94050
On 24 Jun BHARTIARTL was trading at 1419.80. The strike last trading price was 23.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 16625 which increased total open position to 33725
On 21 Jun BHARTIARTL was trading at 1416.05. The strike last trading price was 21.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 12350 which increased total open position to 15200
On 20 Jun BHARTIARTL was trading at 1381.15. The strike last trading price was 14.10, 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 19 Jun BHARTIARTL was trading at 1392.35. The strike last trading price was 24.90, 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 24.90, 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 24.90, 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 24.90, 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 24.90, 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 24.90, 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 24.90, 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 24.90, 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 24.90, 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 24.90, 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 24.90, 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 24.90, 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 24.90, 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 | 55.6 | -1.20 | - | 38,950 | -6,175 | 1,63,875 |
| 4 Jul | 1423.05 | 56.8 | - | 39,900 | -2,375 | 1,70,050 | |
| 3 Jul | 1419.85 | 61.5 | - | 46,550 | -7,125 | 1,72,425 | |
| 2 Jul | 1418.95 | 62.9 | - | 6,41,250 | -43,700 | 1,79,075 | |
| 1 Jul | 1454.00 | 40.35 | - | 6,27,950 | -20,425 | 2,22,775 | |
| 28 Jun | 1444.05 | 51.9 | - | 14,89,600 | 57,475 | 2,43,200 | |
| 27 Jun | 1475.80 | 39 | - | 9,10,100 | 75,050 | 1,85,725 | |
| 26 Jun | 1459.50 | 45.4 | - | 3,98,525 | 72,675 | 1,09,725 | |
| 25 Jun | 1414.95 | 66.55 | - | 57,000 | 33,725 | 37,050 | |
| 24 Jun | 1419.80 | 63.75 | - | 3,800 | 3,325 | 3,325 | |
| 21 Jun | 1416.05 | 101.40 | - | 0 | 0 | 0 | |
| 20 Jun | 1381.15 | 101.40 | - | 0 | 0 | 0 | |
| 19 Jun | 1392.35 | 101.40 | - | 0 | 0 | 0 | |
| 18 Jun | 1428.35 | 101.40 | - | 0 | 0 | 0 | |
| 14 Jun | 1427.40 | 101.40 | - | 0 | 0 | 0 | |
| 13 Jun | 1425.75 | 101.40 | - | 0 | 0 | 0 | |
| 12 Jun | 1438.40 | 101.40 | - | 0 | 0 | 0 | |
| 11 Jun | 1427.25 | 101.40 | - | 0 | 0 | 0 | |
| 10 Jun | 1426.05 | 101.40 | - | 0 | 0 | 0 | |
| 7 Jun | 1425.25 | 101.40 | - | 0 | 0 | 0 | |
| 6 Jun | 1370.60 | 101.40 | - | 0 | 0 | 0 | |
| 5 Jun | 1344.35 | 101.40 | - | 0 | 0 | 0 | |
| 4 Jun | 1299.70 | 101.40 | - | 0 | 0 | 0 | |
| 3 Jun | 1391.10 | 101.40 | - | 0 | 0 | 0 | |
| 31 May | 1372.75 | 101.40 | - | 0 | 0 | 0 | |
For BHARTI AIRTEL LIMITED - strike price 1470 expiring on 25JUL2024
Delta for 1470 PE is -
Historical price for 1470 PE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 55.6, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -6175 which decreased total open position to 163875
On 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 56.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -2375 which decreased total open position to 170050
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 61.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -7125 which decreased total open position to 172425
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 62.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -43700 which decreased total open position to 179075
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 40.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -20425 which decreased total open position to 222775
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 51.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 57475 which increased total open position to 243200
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 39, which was lower than the previous day. The implied volatity was -, the open interest changed by 75050 which increased total open position to 185725
On 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 45.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 72675 which increased total open position to 109725
On 25 Jun BHARTIARTL was trading at 1414.95. The strike last trading price was 66.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 33725 which increased total open position to 37050
On 24 Jun BHARTIARTL was trading at 1419.80. The strike last trading price was 63.75, 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 21 Jun BHARTIARTL was trading at 1416.05. The strike last trading price was 101.40, 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 101.40, 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 101.40, 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 101.40, 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 101.40, 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 101.40, 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 101.40, 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 101.40, 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 101.40, 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 101.40, 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 101.40, 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 101.40, 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 101.40, 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 101.40, 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 101.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0