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 | 12.05 | -0.35 | - | 33,77,250 | -45,600 | 63,31,750 | |||
| 4 Jul | 1423.05 | 12.4 | - | 61,91,625 | -3,68,125 | 63,77,350 | ||||
| 3 Jul | 1419.85 | 12.6 | - | 50,97,700 | -71,725 | 67,45,475 | ||||
| 2 Jul | 1418.95 | 14 | - | 96,03,075 | 5,16,800 | 68,06,275 | ||||
| 1 Jul | 1454.00 | 24.7 | - | 79,37,250 | 2,56,975 | 62,89,475 | ||||
| 28 Jun | 1444.05 | 28.05 | - | 2,44,57,750 | 34,36,625 | 60,32,500 | ||||
| 27 Jun | 1475.80 | 43 | - | 1,16,28,000 | 6,13,225 | 25,95,875 | ||||
| 26 Jun | 1459.50 | 34.5 | - | 1,17,15,875 | 11,82,275 | 20,38,225 | ||||
| 25 Jun | 1414.95 | 15.4 | - | 11,98,900 | 75,050 | 8,55,950 | ||||
| 24 Jun | 1419.80 | 16.4 | - | 10,22,675 | 2,84,050 | 7,80,425 | ||||
| 21 Jun | 1416.05 | 14.00 | - | 9,15,800 | 2,18,500 | 4,91,150 | ||||
| 20 Jun | 1381.15 | 10.10 | - | 1,61,500 | 21,375 | 2,72,175 | ||||
| 19 Jun | 1392.35 | 11.90 | - | 3,64,800 | 1,45,350 | 2,50,800 | ||||
| 18 Jun | 1428.35 | 14.35 | - | 61,750 | 26,600 | 1,05,450 | ||||
| 14 Jun | 1427.40 | 14.60 | - | 22,800 | 7,600 | 78,850 | ||||
| 13 Jun | 1425.75 | 16.00 | - | 33,725 | 2,850 | 72,200 | ||||
| 12 Jun | 1438.40 | 20.25 | - | 45,600 | 2,850 | 69,350 | ||||
| 11 Jun | 1427.25 | 19.95 | - | 35,625 | 16,150 | 66,025 | ||||
| 10 Jun | 1426.05 | 19.85 | - | 34,200 | 9,975 | 49,875 | ||||
|
|
||||||||||
| 7 Jun | 1425.25 | 19.00 | - | 56,525 | 35,625 | 39,900 | ||||
| 6 Jun | 1370.60 | 13.00 | - | 1,900 | 4,275 | 4,275 | ||||
| 5 Jun | 1344.35 | 17.40 | - | 0 | 3,325 | 0 | ||||
| 4 Jun | 1299.70 | 17.40 | - | 950 | 3,325 | 3,325 | ||||
| 3 Jun | 1391.10 | 18.00 | - | 0 | 3,325 | 0 | ||||
| 31 May | 1372.75 | 18.00 | - | 3,325 | 2,850 | 2,850 | ||||
For BHARTI AIRTEL LIMITED - strike price 1500 expiring on 25JUL2024
Delta for 1500 CE is -
Historical price for 1500 CE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 12.05, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -45600 which decreased total open position to 6331750
On 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 12.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -368125 which decreased total open position to 6377350
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 12.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -71725 which decreased total open position to 6745475
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 14, which was lower than the previous day. The implied volatity was -, the open interest changed by 516800 which increased total open position to 6806275
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 24.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 256975 which increased total open position to 6289475
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 28.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 3436625 which increased total open position to 6032500
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 43, which was lower than the previous day. The implied volatity was -, the open interest changed by 613225 which increased total open position to 2595875
On 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 34.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 1182275 which increased total open position to 2038225
On 25 Jun BHARTIARTL was trading at 1414.95. The strike last trading price was 15.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 75050 which increased total open position to 855950
On 24 Jun BHARTIARTL was trading at 1419.80. The strike last trading price was 16.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 284050 which increased total open position to 780425
On 21 Jun BHARTIARTL was trading at 1416.05. The strike last trading price was 14.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 218500 which increased total open position to 491150
On 20 Jun BHARTIARTL was trading at 1381.15. The strike last trading price was 10.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 21375 which increased total open position to 272175
On 19 Jun BHARTIARTL was trading at 1392.35. The strike last trading price was 11.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 145350 which increased total open position to 250800
On 18 Jun BHARTIARTL was trading at 1428.35. The strike last trading price was 14.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 26600 which increased total open position to 105450
On 14 Jun BHARTIARTL was trading at 1427.40. The strike last trading price was 14.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 78850
On 13 Jun BHARTIARTL was trading at 1425.75. The strike last trading price was 16.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 72200
On 12 Jun BHARTIARTL was trading at 1438.40. The strike last trading price was 20.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 69350
On 11 Jun BHARTIARTL was trading at 1427.25. The strike last trading price was 19.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 16150 which increased total open position to 66025
On 10 Jun BHARTIARTL was trading at 1426.05. The strike last trading price was 19.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 9975 which increased total open position to 49875
On 7 Jun BHARTIARTL was trading at 1425.25. The strike last trading price was 19.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 35625 which increased total open position to 39900
On 6 Jun BHARTIARTL was trading at 1370.60. The strike last trading price was 13.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4275 which increased total open position to 4275
On 5 Jun BHARTIARTL was trading at 1344.35. The strike last trading price was 17.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 3325 which increased total open position to 0
On 4 Jun BHARTIARTL was trading at 1299.70. The strike last trading price was 17.40, 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 3 Jun BHARTIARTL was trading at 1391.10. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3325 which increased total open position to 0
On 31 May BHARTIARTL was trading at 1372.75. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 2850
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1429.70 | 77.65 | -2.05 | - | 1,14,000 | 5,225 | 5,58,600 |
| 4 Jul | 1423.05 | 79.7 | - | 1,94,750 | -22,800 | 5,53,375 | |
| 3 Jul | 1419.85 | 83.9 | - | 1,94,275 | -24,700 | 5,76,175 | |
| 2 Jul | 1418.95 | 84.55 | - | 4,81,650 | -41,325 | 6,02,300 | |
| 1 Jul | 1454.00 | 58.5 | - | 4,27,500 | -69,350 | 6,43,625 | |
| 28 Jun | 1444.05 | 70.55 | - | 36,26,625 | 4,71,675 | 7,12,975 | |
| 27 Jun | 1475.80 | 53.95 | - | 5,08,725 | 82,650 | 2,41,300 | |
| 26 Jun | 1459.50 | 60.25 | - | 3,28,225 | 66,025 | 1,58,650 | |
| 25 Jun | 1414.95 | 88 | - | 43,700 | 20,900 | 92,625 | |
| 24 Jun | 1419.80 | 85.9 | - | 39,425 | 16,150 | 71,725 | |
| 21 Jun | 1416.05 | 91.50 | - | 1,900 | 475 | 55,575 | |
| 20 Jun | 1381.15 | 113.35 | - | 6,650 | 5,225 | 54,150 | |
| 19 Jun | 1392.35 | 104.60 | - | 46,550 | 28,975 | 48,925 | |
| 18 Jun | 1428.35 | 75.05 | - | 9,500 | 4,750 | 15,200 | |
| 14 Jun | 1427.40 | 76.05 | - | 950 | 0 | 10,450 | |
| 13 Jun | 1425.75 | 82.00 | - | 10,450 | 9,025 | 10,450 | |
| 12 Jun | 1438.40 | 71.75 | - | 475 | 0 | 950 | |
| 11 Jun | 1427.25 | 80.00 | - | 475 | 0 | 475 | |
| 10 Jun | 1426.05 | 80.00 | - | 475 | 0 | 0 | |
| 7 Jun | 1425.25 | 156.95 | - | 0 | 0 | 0 | |
| 6 Jun | 1370.60 | 156.95 | - | 0 | 0 | 0 | |
| 5 Jun | 1344.35 | 156.95 | - | 0 | 0 | 0 | |
| 4 Jun | 1299.70 | 156.95 | - | 0 | 0 | 0 | |
| 3 Jun | 1391.10 | 156.95 | - | 0 | 0 | 0 | |
| 31 May | 1372.75 | 156.95 | - | 0 | 0 | 0 | |
For BHARTI AIRTEL LIMITED - strike price 1500 expiring on 25JUL2024
Delta for 1500 PE is -
Historical price for 1500 PE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 77.65, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 5225 which increased total open position to 558600
On 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 79.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -22800 which decreased total open position to 553375
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 83.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -24700 which decreased total open position to 576175
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 84.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -41325 which decreased total open position to 602300
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 58.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -69350 which decreased total open position to 643625
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 70.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 471675 which increased total open position to 712975
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 53.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 82650 which increased total open position to 241300
On 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 60.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 66025 which increased total open position to 158650
On 25 Jun BHARTIARTL was trading at 1414.95. The strike last trading price was 88, which was lower than the previous day. The implied volatity was -, the open interest changed by 20900 which increased total open position to 92625
On 24 Jun BHARTIARTL was trading at 1419.80. The strike last trading price was 85.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 16150 which increased total open position to 71725
On 21 Jun BHARTIARTL was trading at 1416.05. The strike last trading price was 91.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 55575
On 20 Jun BHARTIARTL was trading at 1381.15. The strike last trading price was 113.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 5225 which increased total open position to 54150
On 19 Jun BHARTIARTL was trading at 1392.35. The strike last trading price was 104.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 28975 which increased total open position to 48925
On 18 Jun BHARTIARTL was trading at 1428.35. The strike last trading price was 75.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 4750 which increased total open position to 15200
On 14 Jun BHARTIARTL was trading at 1427.40. The strike last trading price was 76.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10450
On 13 Jun BHARTIARTL was trading at 1425.75. The strike last trading price was 82.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 9025 which increased total open position to 10450
On 12 Jun BHARTIARTL was trading at 1438.40. The strike last trading price was 71.75, 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 11 Jun BHARTIARTL was trading at 1427.25. The strike last trading price was 80.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 475
On 10 Jun BHARTIARTL was trading at 1426.05. The strike last trading price was 80.00, 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 7 Jun BHARTIARTL was trading at 1425.25. The strike last trading price was 156.95, 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 156.95, 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 156.95, 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 156.95, 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 156.95, 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 156.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0