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 | 13.85 | -0.45 | - | 4,73,100 | -19,950 | 7,71,875 | |||
| 4 Jul | 1423.05 | 14.3 | - | 8,07,025 | -39,900 | 7,91,825 | ||||
| 3 Jul | 1419.85 | 14.45 | - | 6,19,875 | 23,750 | 8,31,725 | ||||
| 2 Jul | 1418.95 | 16.05 | - | 15,42,800 | 78,850 | 8,09,400 | ||||
| 1 Jul | 1454.00 | 28.45 | - | 8,07,975 | -14,725 | 7,30,550 | ||||
| 28 Jun | 1444.05 | 31 | - | 35,60,600 | 5,71,900 | 7,45,275 | ||||
| 27 Jun | 1475.80 | 46.9 | - | 11,10,550 | 13,775 | 1,73,375 | ||||
| 26 Jun | 1459.50 | 38.5 | - | 8,15,575 | 1,48,675 | 1,60,550 | ||||
| 25 Jun | 1414.95 | 17.55 | - | 17,575 | 3,800 | 11,875 | ||||
| 24 Jun | 1419.80 | 19.2 | - | 9,025 | 5,225 | 6,650 | ||||
| 21 Jun | 1416.05 | 17.85 | - | 1,900 | 950 | 1,900 | ||||
| 20 Jun | 1381.15 | 10.00 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1392.35 | 10.00 | - | 475 | 0 | 950 | ||||
| 18 Jun | 1428.35 | 15.55 | - | 1,900 | 950 | 950 | ||||
|
|
||||||||||
| 14 Jun | 1427.40 | 20.05 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1425.75 | 20.05 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1438.40 | 20.05 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1427.25 | 20.05 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1426.05 | 20.05 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1425.25 | 20.05 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1370.60 | 20.05 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1344.35 | 20.05 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1299.70 | 20.05 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1391.10 | 20.05 | - | 0 | 0 | 0 | ||||
| 31 May | 1372.75 | 20.05 | - | 0 | 0 | 0 | ||||
For BHARTI AIRTEL LIMITED - strike price 1490 expiring on 25JUL2024
Delta for 1490 CE is -
Historical price for 1490 CE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 13.85, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -19950 which decreased total open position to 771875
On 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 14.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -39900 which decreased total open position to 791825
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 14.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 23750 which increased total open position to 831725
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 16.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 78850 which increased total open position to 809400
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 28.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -14725 which decreased total open position to 730550
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 31, which was lower than the previous day. The implied volatity was -, the open interest changed by 571900 which increased total open position to 745275
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 46.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 13775 which increased total open position to 173375
On 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 38.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 148675 which increased total open position to 160550
On 25 Jun BHARTIARTL was trading at 1414.95. The strike last trading price was 17.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 11875
On 24 Jun BHARTIARTL was trading at 1419.80. The strike last trading price was 19.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 5225 which increased total open position to 6650
On 21 Jun BHARTIARTL was trading at 1416.05. The strike last trading price was 17.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 1900
On 20 Jun BHARTIARTL was trading at 1381.15. The strike last trading price was 10.00, 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 19 Jun BHARTIARTL was trading at 1392.35. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 950
On 18 Jun BHARTIARTL was trading at 1428.35. The strike last trading price was 15.55, 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 14 Jun BHARTIARTL was trading at 1427.40. The strike last trading price was 20.05, 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 13 Jun BHARTIARTL was trading at 1425.75. The strike last trading price was 20.05, 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 12 Jun BHARTIARTL was trading at 1438.40. The strike last trading price was 20.05, 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 20.05, 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 20.05, 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 20.05, 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 20.05, 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 20.05, 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 20.05, 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 20.05, 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 20.05, 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 | 72.15 | 0.25 | - | 18,525 | -3,800 | 76,000 |
| 4 Jul | 1423.05 | 71.9 | - | 18,050 | 5,700 | 79,800 | |
| 3 Jul | 1419.85 | 76.45 | - | 31,825 | 0 | 74,100 | |
| 2 Jul | 1418.95 | 77.2 | - | 1,04,500 | -35,625 | 74,100 | |
| 1 Jul | 1454.00 | 52.4 | - | 86,450 | -30,400 | 1,09,725 | |
| 28 Jun | 1444.05 | 64.7 | - | 9,75,650 | 13,300 | 1,40,125 | |
| 27 Jun | 1475.80 | 49.25 | - | 2,63,150 | 64,125 | 1,26,825 | |
| 26 Jun | 1459.50 | 55.1 | - | 1,33,475 | 58,425 | 58,425 | |
| 25 Jun | 1414.95 | 116.3 | - | 0 | 0 | 0 | |
| 24 Jun | 1419.80 | 116.3 | - | 0 | 0 | 0 | |
| 21 Jun | 1416.05 | 116.30 | - | 0 | 0 | 0 | |
| 20 Jun | 1381.15 | 116.30 | - | 0 | 0 | 0 | |
| 19 Jun | 1392.35 | 116.30 | - | 0 | 0 | 0 | |
| 18 Jun | 1428.35 | 116.30 | - | 0 | 0 | 0 | |
| 14 Jun | 1427.40 | 116.30 | - | 0 | 0 | 0 | |
| 13 Jun | 1425.75 | 116.30 | - | 0 | 0 | 0 | |
| 12 Jun | 1438.40 | 116.30 | - | 0 | 0 | 0 | |
| 11 Jun | 1427.25 | 116.30 | - | 0 | 0 | 0 | |
| 10 Jun | 1426.05 | 116.30 | - | 0 | 0 | 0 | |
| 7 Jun | 1425.25 | 116.30 | - | 0 | 0 | 0 | |
| 6 Jun | 1370.60 | 116.30 | - | 0 | 0 | 0 | |
| 5 Jun | 1344.35 | 116.30 | - | 0 | 0 | 0 | |
| 4 Jun | 1299.70 | 116.30 | - | 0 | 0 | 0 | |
| 3 Jun | 1391.10 | 116.30 | - | 0 | 0 | 0 | |
| 31 May | 1372.75 | 116.30 | - | 0 | 0 | 0 | |
For BHARTI AIRTEL LIMITED - strike price 1490 expiring on 25JUL2024
Delta for 1490 PE is -
Historical price for 1490 PE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 72.15, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -3800 which decreased total open position to 76000
On 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 71.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 79800
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 76.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 74100
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 77.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -35625 which decreased total open position to 74100
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 52.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -30400 which decreased total open position to 109725
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 64.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 13300 which increased total open position to 140125
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 49.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 64125 which increased total open position to 126825
On 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 55.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 58425 which increased total open position to 58425
On 25 Jun BHARTIARTL was trading at 1414.95. The strike last trading price was 116.3, 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 116.3, 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 116.30, 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 116.30, 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 116.30, 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 116.30, 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 116.30, 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 116.30, 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 116.30, 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 116.30, 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 116.30, 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 116.30, 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 116.30, 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 116.30, 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 116.30, 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 116.30, 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 116.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0