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 | 16.1 | -0.30 | - | 11,50,450 | 24,225 | 19,10,450 | |||
| 4 Jul | 1423.05 | 16.4 | - | 20,75,275 | -1,89,525 | 18,86,225 | ||||
| 3 Jul | 1419.85 | 16.8 | - | 15,70,825 | -20,425 | 20,75,750 | ||||
| 2 Jul | 1418.95 | 18.65 | - | 41,61,000 | 7,04,425 | 21,05,675 | ||||
| 1 Jul | 1454.00 | 32.45 | - | 21,30,850 | -1,55,325 | 14,01,250 | ||||
|
|
||||||||||
| 28 Jun | 1444.05 | 34.95 | - | 79,30,600 | 7,98,000 | 15,56,575 | ||||
| 27 Jun | 1475.80 | 51.5 | - | 43,89,475 | 2,16,600 | 7,58,575 | ||||
| 26 Jun | 1459.50 | 42.9 | - | 21,69,800 | 4,08,975 | 5,44,825 | ||||
| 25 Jun | 1414.95 | 19.95 | - | 2,04,725 | 70,775 | 1,35,850 | ||||
| 24 Jun | 1419.80 | 22 | - | 1,36,325 | 40,375 | 65,550 | ||||
| 21 Jun | 1416.05 | 19.75 | - | 32,775 | 19,475 | 25,650 | ||||
| 20 Jun | 1381.15 | 14.35 | - | 7,125 | -475 | 3,325 | ||||
| 19 Jun | 1392.35 | 14.95 | - | 3,800 | 475 | 3,800 | ||||
| 18 Jun | 1428.35 | 19.20 | - | 1,900 | 0 | 1,425 | ||||
| 14 Jun | 1427.40 | 20.00 | - | 1,425 | 950 | 1,425 | ||||
| 13 Jun | 1425.75 | 27.70 | - | 475 | 0 | 0 | ||||
| 12 Jun | 1438.40 | 27.10 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1427.25 | 27.10 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1426.05 | 27.10 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1425.25 | 27.10 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1370.60 | 27.10 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1344.35 | 27.10 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1299.70 | 27.10 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1391.10 | 27.10 | - | 0 | 0 | 0 | ||||
| 31 May | 1372.75 | 27.10 | - | 0 | 0 | 0 | ||||
For BHARTI AIRTEL LIMITED - strike price 1480 expiring on 25JUL2024
Delta for 1480 CE is -
Historical price for 1480 CE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 16.1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 24225 which increased total open position to 1910450
On 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 16.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -189525 which decreased total open position to 1886225
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 16.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -20425 which decreased total open position to 2075750
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 18.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 704425 which increased total open position to 2105675
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 32.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -155325 which decreased total open position to 1401250
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 34.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 798000 which increased total open position to 1556575
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 51.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 216600 which increased total open position to 758575
On 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 42.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 408975 which increased total open position to 544825
On 25 Jun BHARTIARTL was trading at 1414.95. The strike last trading price was 19.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 70775 which increased total open position to 135850
On 24 Jun BHARTIARTL was trading at 1419.80. The strike last trading price was 22, which was lower than the previous day. The implied volatity was -, the open interest changed by 40375 which increased total open position to 65550
On 21 Jun BHARTIARTL was trading at 1416.05. The strike last trading price was 19.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 19475 which increased total open position to 25650
On 20 Jun BHARTIARTL was trading at 1381.15. The strike last trading price was 14.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -475 which decreased total open position to 3325
On 19 Jun BHARTIARTL was trading at 1392.35. The strike last trading price was 14.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 3800
On 18 Jun BHARTIARTL was trading at 1428.35. The strike last trading price was 19.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1425
On 14 Jun BHARTIARTL was trading at 1427.40. The strike last trading price was 20.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 1425
On 13 Jun BHARTIARTL was trading at 1425.75. The strike last trading price was 27.70, 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 27.10, 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 27.10, 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 27.10, 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 27.10, 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 27.10, 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 27.10, 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 27.10, 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 27.10, 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 27.10, 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 | 61.75 | -2.25 | - | 35,150 | 11,875 | 2,04,250 |
| 4 Jul | 1423.05 | 64 | - | 1,80,500 | -66,975 | 1,92,375 | |
| 3 Jul | 1419.85 | 68.45 | - | 2,88,800 | -90,725 | 2,59,350 | |
| 2 Jul | 1418.95 | 69.4 | - | 5,44,825 | -1,56,275 | 3,63,375 | |
| 1 Jul | 1454.00 | 46 | - | 3,92,350 | -34,675 | 5,19,650 | |
| 28 Jun | 1444.05 | 57.8 | - | 24,65,250 | 3,23,475 | 5,54,325 | |
| 27 Jun | 1475.80 | 45.75 | - | 8,56,900 | 1,34,900 | 2,30,850 | |
| 26 Jun | 1459.50 | 49.3 | - | 2,87,850 | 95,475 | 95,475 | |
| 25 Jun | 1414.95 | 141.7 | - | 0 | 0 | 0 | |
| 24 Jun | 1419.80 | 141.7 | - | 0 | 0 | 0 | |
| 21 Jun | 1416.05 | 141.70 | - | 0 | 0 | 0 | |
| 20 Jun | 1381.15 | 141.70 | - | 0 | 0 | 0 | |
| 19 Jun | 1392.35 | 141.70 | - | 0 | 0 | 0 | |
| 18 Jun | 1428.35 | 141.70 | - | 0 | 0 | 0 | |
| 14 Jun | 1427.40 | 141.70 | - | 0 | 0 | 0 | |
| 13 Jun | 1425.75 | 141.70 | - | 0 | 0 | 0 | |
| 12 Jun | 1438.40 | 141.70 | - | 0 | 0 | 0 | |
| 11 Jun | 1427.25 | 141.70 | - | 0 | 0 | 0 | |
| 10 Jun | 1426.05 | 141.70 | - | 0 | 0 | 0 | |
| 7 Jun | 1425.25 | 141.70 | - | 0 | 0 | 0 | |
| 6 Jun | 1370.60 | 141.70 | - | 0 | 0 | 0 | |
| 5 Jun | 1344.35 | 141.70 | - | 0 | 0 | 0 | |
| 4 Jun | 1299.70 | 141.70 | - | 0 | 0 | 0 | |
| 3 Jun | 1391.10 | 141.70 | - | 0 | 0 | 0 | |
| 31 May | 1372.75 | 141.70 | - | 0 | 0 | 0 | |
For BHARTI AIRTEL LIMITED - strike price 1480 expiring on 25JUL2024
Delta for 1480 PE is -
Historical price for 1480 PE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 61.75, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 11875 which increased total open position to 204250
On 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 64, which was lower than the previous day. The implied volatity was -, the open interest changed by -66975 which decreased total open position to 192375
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 68.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -90725 which decreased total open position to 259350
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 69.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -156275 which decreased total open position to 363375
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 46, which was lower than the previous day. The implied volatity was -, the open interest changed by -34675 which decreased total open position to 519650
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 57.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 323475 which increased total open position to 554325
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 45.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 134900 which increased total open position to 230850
On 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 49.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 95475 which increased total open position to 95475
On 25 Jun BHARTIARTL was trading at 1414.95. The strike last trading price was 141.7, 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 24 Jun BHARTIARTL was trading at 1419.80. The strike last trading price was 141.7, 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 21 Jun BHARTIARTL was trading at 1416.05. The strike last trading price was 141.70, 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 141.70, 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 141.70, 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 141.70, 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 141.70, 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 141.70, 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 141.70, 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 141.70, 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 141.70, 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 141.70, 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 141.70, 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 141.70, 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 141.70, 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 141.70, 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 141.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0