BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
16 Sep 2024 04:12 PM IST
| BHARTIARTL 1500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1635.45 | 143 | 7.00 | 62,225 | -38,475 | 2,43,675 | ||||
| 13 Sept | 1634.45 | 136 | -3.65 | 32,775 | -9,025 | 2,83,100 | ||||
| 12 Sept | 1646.75 | 139.65 | 55.65 | 2,54,600 | -1,34,900 | 2,98,300 | ||||
| 11 Sept | 1577.80 | 84 | 1.20 | 1,64,350 | -15,200 | 4,39,375 | ||||
| 10 Sept | 1577.85 | 82.8 | 26.10 | 3,66,700 | -29,925 | 4,55,050 | ||||
| 9 Sept | 1542.65 | 56.7 | -1.30 | 2,56,025 | 29,450 | 4,84,025 | ||||
| 6 Sept | 1539.25 | 58 | -7.45 | 2,70,275 | 39,900 | 4,54,575 | ||||
| 5 Sept | 1547.20 | 65.45 | -10.05 | 3,75,250 | 2,850 | 4,14,200 | ||||
| 4 Sept | 1561.90 | 75.5 | -1.00 | 2,20,875 | 950 | 4,12,300 | ||||
| 3 Sept | 1560.60 | 76.5 | -17.00 | 1,71,000 | 19,000 | 4,10,400 | ||||
| 2 Sept | 1571.35 | 93.5 | -5.30 | 1,68,150 | -38,475 | 3,91,400 | ||||
| 30 Aug | 1589.05 | 98.8 | 14.40 | 4,22,275 | -20,900 | 4,27,500 | ||||
| 29 Aug | 1565.90 | 84.4 | 9.90 | 7,72,825 | -3,325 | 4,48,875 | ||||
| 28 Aug | 1556.35 | 74.5 | 24.25 | 16,67,250 | -78,850 | 4,42,225 | ||||
| 27 Aug | 1522.75 | 50.25 | 3.75 | 11,66,125 | 60,325 | 5,18,225 | ||||
| 26 Aug | 1513.55 | 46.5 | 1.05 | 12,20,750 | 70,775 | 5,13,000 | ||||
| 23 Aug | 1506.75 | 45.45 | 9.95 | 13,33,325 | -5,700 | 4,46,025 | ||||
| 22 Aug | 1486.35 | 35.5 | 10.00 | 12,74,425 | 60,325 | 4,49,825 | ||||
| 21 Aug | 1463.45 | 25.5 | 3.00 | 4,60,275 | -23,750 | 3,89,500 | ||||
| 20 Aug | 1449.15 | 22.5 | -8.00 | 5,09,200 | 2,28,475 | 4,12,775 | ||||
| 19 Aug | 1469.65 | 30.5 | -8.35 | 1,65,300 | 49,875 | 1,84,300 | ||||
|
|
||||||||||
| 16 Aug | 1483.55 | 38.85 | 3.95 | 2,01,400 | 38,475 | 1,33,950 | ||||
| 14 Aug | 1471.70 | 34.9 | 4.20 | 48,450 | 5,700 | 94,050 | ||||
| 13 Aug | 1459.70 | 30.7 | -3.30 | 52,250 | 1,425 | 88,825 | ||||
| 12 Aug | 1458.60 | 34 | -0.85 | 65,075 | 10,450 | 86,925 | ||||
| 9 Aug | 1464.10 | 34.85 | 4.85 | 39,900 | -1,425 | 76,475 | ||||
| 8 Aug | 1451.80 | 30 | 1.95 | 54,150 | -16,150 | 78,375 | ||||
| 7 Aug | 1441.75 | 28.05 | -0.20 | 69,825 | 14,725 | 94,525 | ||||
| 6 Aug | 1443.55 | 28.25 | -12.45 | 1,30,150 | 44,175 | 79,800 | ||||
| 5 Aug | 1465.70 | 40.7 | -9.40 | 35,150 | 9,975 | 33,250 | ||||
| 2 Aug | 1493.80 | 50.1 | -5.20 | 9,500 | 1,900 | 22,800 | ||||
| 1 Aug | 1505.50 | 55.3 | 2.30 | 10,450 | 0 | 20,425 | ||||
| 31 Jul | 1491.55 | 53 | 10.50 | 19,475 | 12,350 | 20,425 | ||||
| 30 Jul | 1470.35 | 42.5 | -6.60 | 9,025 | 4,275 | 7,600 | ||||
| 29 Jul | 1481.35 | 49.1 | -3.75 | 4,750 | 2,850 | 3,325 | ||||
| 26 Jul | 1514.40 | 52.85 | 950 | 475 | 475 | |||||
For Bharti Airtel Limited - strike price 1500 expiring on 26SEP2024
Delta for 1500 CE is -
Historical price for 1500 CE is as follows
On 16 Sept BHARTIARTL was trading at 1635.45. The strike last trading price was 143, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by -38475 which decreased total open position to 243675
On 13 Sept BHARTIARTL was trading at 1634.45. The strike last trading price was 136, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by -9025 which decreased total open position to 283100
On 12 Sept BHARTIARTL was trading at 1646.75. The strike last trading price was 139.65, which was 55.65 higher than the previous day. The implied volatity was -, the open interest changed by -134900 which decreased total open position to 298300
On 11 Sept BHARTIARTL was trading at 1577.80. The strike last trading price was 84, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -15200 which decreased total open position to 439375
On 10 Sept BHARTIARTL was trading at 1577.85. The strike last trading price was 82.8, which was 26.10 higher than the previous day. The implied volatity was -, the open interest changed by -29925 which decreased total open position to 455050
On 9 Sept BHARTIARTL was trading at 1542.65. The strike last trading price was 56.7, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 29450 which increased total open position to 484025
On 6 Sept BHARTIARTL was trading at 1539.25. The strike last trading price was 58, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 39900 which increased total open position to 454575
On 5 Sept BHARTIARTL was trading at 1547.20. The strike last trading price was 65.45, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 414200
On 4 Sept BHARTIARTL was trading at 1561.90. The strike last trading price was 75.5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 412300
On 3 Sept BHARTIARTL was trading at 1560.60. The strike last trading price was 76.5, which was -17.00 lower than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 410400
On 2 Sept BHARTIARTL was trading at 1571.35. The strike last trading price was 93.5, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by -38475 which decreased total open position to 391400
On 30 Aug BHARTIARTL was trading at 1589.05. The strike last trading price was 98.8, which was 14.40 higher than the previous day. The implied volatity was -, the open interest changed by -20900 which decreased total open position to 427500
On 29 Aug BHARTIARTL was trading at 1565.90. The strike last trading price was 84.4, which was 9.90 higher than the previous day. The implied volatity was -, the open interest changed by -3325 which decreased total open position to 448875
On 28 Aug BHARTIARTL was trading at 1556.35. The strike last trading price was 74.5, which was 24.25 higher than the previous day. The implied volatity was -, the open interest changed by -78850 which decreased total open position to 442225
On 27 Aug BHARTIARTL was trading at 1522.75. The strike last trading price was 50.25, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 60325 which increased total open position to 518225
On 26 Aug BHARTIARTL was trading at 1513.55. The strike last trading price was 46.5, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 70775 which increased total open position to 513000
On 23 Aug BHARTIARTL was trading at 1506.75. The strike last trading price was 45.45, which was 9.95 higher than the previous day. The implied volatity was -, the open interest changed by -5700 which decreased total open position to 446025
On 22 Aug BHARTIARTL was trading at 1486.35. The strike last trading price was 35.5, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 60325 which increased total open position to 449825
On 21 Aug BHARTIARTL was trading at 1463.45. The strike last trading price was 25.5, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by -23750 which decreased total open position to 389500
On 20 Aug BHARTIARTL was trading at 1449.15. The strike last trading price was 22.5, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 228475 which increased total open position to 412775
On 19 Aug BHARTIARTL was trading at 1469.65. The strike last trading price was 30.5, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 49875 which increased total open position to 184300
On 16 Aug BHARTIARTL was trading at 1483.55. The strike last trading price was 38.85, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 38475 which increased total open position to 133950
On 14 Aug BHARTIARTL was trading at 1471.70. The strike last trading price was 34.9, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 94050
On 13 Aug BHARTIARTL was trading at 1459.70. The strike last trading price was 30.7, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 88825
On 12 Aug BHARTIARTL was trading at 1458.60. The strike last trading price was 34, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 10450 which increased total open position to 86925
On 9 Aug BHARTIARTL was trading at 1464.10. The strike last trading price was 34.85, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by -1425 which decreased total open position to 76475
On 8 Aug BHARTIARTL was trading at 1451.80. The strike last trading price was 30, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -16150 which decreased total open position to 78375
On 7 Aug BHARTIARTL was trading at 1441.75. The strike last trading price was 28.05, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 14725 which increased total open position to 94525
On 6 Aug BHARTIARTL was trading at 1443.55. The strike last trading price was 28.25, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by 44175 which increased total open position to 79800
On 5 Aug BHARTIARTL was trading at 1465.70. The strike last trading price was 40.7, which was -9.40 lower than the previous day. The implied volatity was -, the open interest changed by 9975 which increased total open position to 33250
On 2 Aug BHARTIARTL was trading at 1493.80. The strike last trading price was 50.1, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 22800
On 1 Aug BHARTIARTL was trading at 1505.50. The strike last trading price was 55.3, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20425
On 31 Jul BHARTIARTL was trading at 1491.55. The strike last trading price was 53, which was 10.50 higher than the previous day. The implied volatity was -, the open interest changed by 12350 which increased total open position to 20425
On 30 Jul BHARTIARTL was trading at 1470.35. The strike last trading price was 42.5, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 4275 which increased total open position to 7600
On 29 Jul BHARTIARTL was trading at 1481.35. The strike last trading price was 49.1, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 3325
On 26 Jul BHARTIARTL was trading at 1514.40. The strike last trading price was 52.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 475
| BHARTIARTL 1500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1635.45 | 1.4 | -0.15 | 3,23,950 | -75,525 | 10,56,400 |
| 13 Sept | 1634.45 | 1.55 | -0.35 | 4,53,625 | 9,025 | 11,32,400 |
| 12 Sept | 1646.75 | 1.9 | -2.10 | 16,12,625 | 69,350 | 11,32,875 |
| 11 Sept | 1577.80 | 4 | -1.45 | 11,43,325 | -4,750 | 10,64,475 |
| 10 Sept | 1577.85 | 5.45 | -6.60 | 19,55,100 | -24,225 | 10,72,550 |
| 9 Sept | 1542.65 | 12.05 | -1.95 | 11,83,225 | 21,850 | 10,99,150 |
| 6 Sept | 1539.25 | 14 | 1.80 | 20,61,025 | -1,38,700 | 10,79,675 |
| 5 Sept | 1547.20 | 12.2 | 1.90 | 23,66,450 | 1,89,050 | 12,18,850 |
| 4 Sept | 1561.90 | 10.3 | -0.90 | 14,25,475 | -1,37,750 | 10,30,750 |
| 3 Sept | 1560.60 | 11.2 | 0.60 | 12,24,075 | -19,475 | 11,69,925 |
| 2 Sept | 1571.35 | 10.6 | -1.05 | 12,09,350 | 55,575 | 11,86,550 |
| 30 Aug | 1589.05 | 11.65 | -3.00 | 36,67,950 | 3,86,175 | 11,37,150 |
| 29 Aug | 1565.90 | 14.65 | -1.75 | 13,40,925 | 1,61,975 | 7,50,025 |
| 28 Aug | 1556.35 | 16.4 | -8.10 | 12,65,875 | 1,98,075 | 6,00,875 |
| 27 Aug | 1522.75 | 24.5 | -3.50 | 7,16,300 | 1,37,275 | 4,01,375 |
| 26 Aug | 1513.55 | 28 | -1.60 | 5,29,150 | 66,500 | 2,64,100 |
| 23 Aug | 1506.75 | 29.6 | -10.10 | 3,12,075 | 1,26,825 | 1,97,600 |
| 22 Aug | 1486.35 | 39.7 | -9.80 | 1,98,550 | 8,075 | 71,725 |
| 21 Aug | 1463.45 | 49.5 | -11.25 | 28,025 | -8,075 | 63,650 |
| 20 Aug | 1449.15 | 60.75 | 11.75 | 66,025 | 53,675 | 71,250 |
| 19 Aug | 1469.65 | 49 | 6.20 | 13,300 | -3,800 | 16,625 |
| 16 Aug | 1483.55 | 42.8 | -6.65 | 17,100 | 3,325 | 19,000 |
| 14 Aug | 1471.70 | 49.45 | -9.55 | 2,850 | 0 | 12,825 |
| 13 Aug | 1459.70 | 59 | 4.75 | 475 | 0 | 12,825 |
| 12 Aug | 1458.60 | 54.25 | 0.00 | 0 | 10,925 | 0 |
| 9 Aug | 1464.10 | 54.25 | -10.75 | 14,250 | 10,925 | 12,825 |
| 8 Aug | 1451.80 | 65 | -10.00 | 1,900 | 950 | 1,425 |
| 7 Aug | 1441.75 | 75 | 0.00 | 0 | 475 | 0 |
| 6 Aug | 1443.55 | 75 | -6.90 | 1,425 | 0 | 0 |
| 5 Aug | 1465.70 | 81.9 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1493.80 | 81.9 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1505.50 | 81.9 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1491.55 | 81.9 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1470.35 | 81.9 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1481.35 | 81.9 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1514.40 | 81.9 | 0 | 0 | 0 | |
For Bharti Airtel Limited - strike price 1500 expiring on 26SEP2024
Delta for 1500 PE is -
Historical price for 1500 PE is as follows
On 16 Sept BHARTIARTL was trading at 1635.45. The strike last trading price was 1.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -75525 which decreased total open position to 1056400
On 13 Sept BHARTIARTL was trading at 1634.45. The strike last trading price was 1.55, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 9025 which increased total open position to 1132400
On 12 Sept BHARTIARTL was trading at 1646.75. The strike last trading price was 1.9, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 69350 which increased total open position to 1132875
On 11 Sept BHARTIARTL was trading at 1577.80. The strike last trading price was 4, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -4750 which decreased total open position to 1064475
On 10 Sept BHARTIARTL was trading at 1577.85. The strike last trading price was 5.45, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by -24225 which decreased total open position to 1072550
On 9 Sept BHARTIARTL was trading at 1542.65. The strike last trading price was 12.05, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 21850 which increased total open position to 1099150
On 6 Sept BHARTIARTL was trading at 1539.25. The strike last trading price was 14, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by -138700 which decreased total open position to 1079675
On 5 Sept BHARTIARTL was trading at 1547.20. The strike last trading price was 12.2, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 189050 which increased total open position to 1218850
On 4 Sept BHARTIARTL was trading at 1561.90. The strike last trading price was 10.3, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -137750 which decreased total open position to 1030750
On 3 Sept BHARTIARTL was trading at 1560.60. The strike last trading price was 11.2, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -19475 which decreased total open position to 1169925
On 2 Sept BHARTIARTL was trading at 1571.35. The strike last trading price was 10.6, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 55575 which increased total open position to 1186550
On 30 Aug BHARTIARTL was trading at 1589.05. The strike last trading price was 11.65, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 386175 which increased total open position to 1137150
On 29 Aug BHARTIARTL was trading at 1565.90. The strike last trading price was 14.65, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 161975 which increased total open position to 750025
On 28 Aug BHARTIARTL was trading at 1556.35. The strike last trading price was 16.4, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by 198075 which increased total open position to 600875
On 27 Aug BHARTIARTL was trading at 1522.75. The strike last trading price was 24.5, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 137275 which increased total open position to 401375
On 26 Aug BHARTIARTL was trading at 1513.55. The strike last trading price was 28, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 66500 which increased total open position to 264100
On 23 Aug BHARTIARTL was trading at 1506.75. The strike last trading price was 29.6, which was -10.10 lower than the previous day. The implied volatity was -, the open interest changed by 126825 which increased total open position to 197600
On 22 Aug BHARTIARTL was trading at 1486.35. The strike last trading price was 39.7, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by 8075 which increased total open position to 71725
On 21 Aug BHARTIARTL was trading at 1463.45. The strike last trading price was 49.5, which was -11.25 lower than the previous day. The implied volatity was -, the open interest changed by -8075 which decreased total open position to 63650
On 20 Aug BHARTIARTL was trading at 1449.15. The strike last trading price was 60.75, which was 11.75 higher than the previous day. The implied volatity was -, the open interest changed by 53675 which increased total open position to 71250
On 19 Aug BHARTIARTL was trading at 1469.65. The strike last trading price was 49, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by -3800 which decreased total open position to 16625
On 16 Aug BHARTIARTL was trading at 1483.55. The strike last trading price was 42.8, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by 3325 which increased total open position to 19000
On 14 Aug BHARTIARTL was trading at 1471.70. The strike last trading price was 49.45, which was -9.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12825
On 13 Aug BHARTIARTL was trading at 1459.70. The strike last trading price was 59, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12825
On 12 Aug BHARTIARTL was trading at 1458.60. The strike last trading price was 54.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 10925 which increased total open position to 0
On 9 Aug BHARTIARTL was trading at 1464.10. The strike last trading price was 54.25, which was -10.75 lower than the previous day. The implied volatity was -, the open interest changed by 10925 which increased total open position to 12825
On 8 Aug BHARTIARTL was trading at 1451.80. The strike last trading price was 65, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 1425
On 7 Aug BHARTIARTL was trading at 1441.75. The strike last trading price was 75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 0
On 6 Aug BHARTIARTL was trading at 1443.55. The strike last trading price was 75, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug BHARTIARTL was trading at 1465.70. The strike last trading price was 81.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug BHARTIARTL was trading at 1493.80. The strike last trading price was 81.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug BHARTIARTL was trading at 1505.50. The strike last trading price was 81.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul BHARTIARTL was trading at 1491.55. The strike last trading price was 81.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul BHARTIARTL was trading at 1470.35. The strike last trading price was 81.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul BHARTIARTL was trading at 1481.35. The strike last trading price was 81.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul BHARTIARTL was trading at 1514.40. The strike last trading price was 81.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0