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 | 10.4 | -0.50 | - | 3,69,550 | -5,700 | 4,64,075 | |||
| 4 Jul | 1423.05 | 10.9 | - | 6,61,675 | 50,825 | 4,69,775 | ||||
| 3 Jul | 1419.85 | 11.1 | - | 4,87,825 | 18,525 | 4,18,950 | ||||
| 2 Jul | 1418.95 | 12.25 | - | 12,79,175 | 24,700 | 3,99,950 | ||||
| 1 Jul | 1454.00 | 21.8 | - | 6,77,825 | 17,575 | 3,75,250 | ||||
| 28 Jun | 1444.05 | 24.55 | - | 20,35,850 | 2,21,350 | 3,57,675 | ||||
| 27 Jun | 1475.80 | 39 | - | 6,52,650 | 37,050 | 1,36,325 | ||||
| 26 Jun | 1459.50 | 31.05 | - | 5,46,250 | 77,425 | 1,00,225 | ||||
| 25 Jun | 1414.95 | 13.15 | - | 28,975 | 5,700 | 22,800 | ||||
| 24 Jun | 1419.80 | 14.75 | - | 33,250 | 6,175 | 16,150 | ||||
| 21 Jun | 1416.05 | 12.05 | - | 9,975 | 5,225 | 7,600 | ||||
|
|
||||||||||
| 20 Jun | 1381.15 | 9.40 | - | 1,425 | 1,900 | 2,375 | ||||
| 19 Jun | 1392.35 | 9.40 | - | 2,850 | 475 | 475 | ||||
| 18 Jun | 1428.35 | 15.85 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1427.40 | 15.85 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1425.75 | 15.85 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1438.40 | 15.85 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1427.25 | 15.85 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1426.05 | 15.85 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1425.25 | 15.85 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1370.60 | 15.85 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1344.35 | 15.85 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1299.70 | 15.85 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1391.10 | 0.00 | - | 0 | 0 | 0 | ||||
For BHARTI AIRTEL LIMITED - strike price 1510 expiring on 25JUL2024
Delta for 1510 CE is -
Historical price for 1510 CE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 10.4, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -5700 which decreased total open position to 464075
On 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 10.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 50825 which increased total open position to 469775
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 11.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 18525 which increased total open position to 418950
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 12.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 24700 which increased total open position to 399950
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 21.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 17575 which increased total open position to 375250
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 24.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 221350 which increased total open position to 357675
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 37050 which increased total open position to 136325
On 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 31.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 77425 which increased total open position to 100225
On 25 Jun BHARTIARTL was trading at 1414.95. The strike last trading price was 13.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 22800
On 24 Jun BHARTIARTL was trading at 1419.80. The strike last trading price was 14.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 6175 which increased total open position to 16150
On 21 Jun BHARTIARTL was trading at 1416.05. The strike last trading price was 12.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 5225 which increased total open position to 7600
On 20 Jun BHARTIARTL was trading at 1381.15. The strike last trading price was 9.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 2375
On 19 Jun BHARTIARTL was trading at 1392.35. The strike last trading price was 9.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 475
On 18 Jun BHARTIARTL was trading at 1428.35. The strike last trading price was 15.85, 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 15.85, 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 15.85, 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 15.85, 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 15.85, 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 15.85, 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 15.85, 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 15.85, 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 15.85, 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 15.85, 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 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1429.70 | 92.6 | 0.00 | - | 0 | -9,025 | 0 |
| 4 Jul | 1423.05 | 92.6 | - | 0 | -9,025 | 0 | |
| 3 Jul | 1419.85 | 92.6 | - | 25,650 | -9,025 | 28,025 | |
| 2 Jul | 1418.95 | 95.9 | - | 71,250 | -28,500 | 36,575 | |
| 1 Jul | 1454.00 | 65.4 | - | 15,200 | 25,175 | 65,075 | |
| 28 Jun | 1444.05 | 81.15 | - | 1,76,225 | 19,000 | 39,900 | |
| 27 Jun | 1475.80 | 60.2 | - | 1,05,450 | 1,425 | 20,900 | |
| 26 Jun | 1459.50 | 66.55 | - | 44,650 | 19,950 | 19,950 | |
| 25 Jun | 1414.95 | 131.9 | - | 0 | 0 | 0 | |
| 24 Jun | 1419.80 | 131.9 | - | 0 | 0 | 0 | |
| 21 Jun | 1416.05 | 131.90 | - | 0 | 0 | 0 | |
| 20 Jun | 1381.15 | 131.90 | - | 0 | 0 | 0 | |
| 19 Jun | 1392.35 | 131.90 | - | 0 | 0 | 0 | |
| 18 Jun | 1428.35 | 131.90 | - | 0 | 0 | 0 | |
| 14 Jun | 1427.40 | 131.90 | - | 0 | 0 | 0 | |
| 13 Jun | 1425.75 | 131.90 | - | 0 | 0 | 0 | |
| 12 Jun | 1438.40 | 131.90 | - | 0 | 0 | 0 | |
| 11 Jun | 1427.25 | 131.90 | - | 0 | 0 | 0 | |
| 10 Jun | 1426.05 | 131.90 | - | 0 | 0 | 0 | |
| 7 Jun | 1425.25 | 131.90 | - | 0 | 0 | 0 | |
| 6 Jun | 1370.60 | 131.90 | - | 0 | 0 | 0 | |
| 5 Jun | 1344.35 | 131.90 | - | 0 | 0 | 0 | |
| 4 Jun | 1299.70 | 131.90 | - | 0 | 0 | 0 | |
| 3 Jun | 1391.10 | 0.00 | - | 0 | 0 | 0 | |
For BHARTI AIRTEL LIMITED - strike price 1510 expiring on 25JUL2024
Delta for 1510 PE is -
Historical price for 1510 PE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 92.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -9025 which decreased total open position to 0
On 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 92.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -9025 which decreased total open position to 0
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 92.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -9025 which decreased total open position to 28025
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 95.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -28500 which decreased total open position to 36575
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 65.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 25175 which increased total open position to 65075
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 81.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 39900
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 60.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 20900
On 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 66.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 19950 which increased total open position to 19950
On 25 Jun BHARTIARTL was trading at 1414.95. The strike last trading price was 131.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jun BHARTIARTL was trading at 1419.80. The strike last trading price was 131.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jun BHARTIARTL was trading at 1416.05. The strike last trading price was 131.90, 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 20 Jun BHARTIARTL was trading at 1381.15. The strike last trading price was 131.90, 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 19 Jun BHARTIARTL was trading at 1392.35. The strike last trading price was 131.90, 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 131.90, 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 131.90, 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 131.90, 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 131.90, 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 131.90, 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 131.90, 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 131.90, 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 131.90, 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 131.90, 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 131.90, 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 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0