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 | 9.2 | -0.20 | - | 6,79,725 | 17,100 | 8,35,525 | |||
| 4 Jul | 1423.05 | 9.4 | - | 8,27,925 | -8,075 | 8,18,425 | ||||
| 3 Jul | 1419.85 | 9.5 | - | 10,43,575 | 2,16,125 | 8,26,500 | ||||
| 2 Jul | 1418.95 | 10.6 | - | 23,46,975 | -1,33,000 | 6,11,800 | ||||
| 1 Jul | 1454.00 | 19.45 | - | 14,81,525 | -31,825 | 7,44,800 | ||||
| 28 Jun | 1444.05 | 21.8 | - | 39,67,200 | 5,11,575 | 7,76,625 | ||||
| 27 Jun | 1475.80 | 34.95 | - | 13,23,350 | 80,750 | 2,65,050 | ||||
| 26 Jun | 1459.50 | 28 | - | 10,83,950 | 1,74,800 | 1,83,825 | ||||
| 25 Jun | 1414.95 | 11.55 | - | 22,325 | 5,700 | 9,025 | ||||
| 24 Jun | 1419.80 | 12.95 | - | 4,750 | 2,850 | 2,850 | ||||
| 21 Jun | 1416.05 | 19.00 | - | 0 | 0 | 0 | ||||
| 20 Jun | 1381.15 | 19.00 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1392.35 | 19.00 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1428.35 | 19.00 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1427.40 | 19.00 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1425.75 | 19.00 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Jun | 1438.40 | 19.00 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1427.25 | 19.00 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1426.05 | 19.00 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1425.25 | 19.00 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1370.60 | 19.00 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1344.35 | 19.00 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1299.70 | 19.00 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1391.10 | 19.00 | - | 0 | 0 | 0 | ||||
For BHARTI AIRTEL LIMITED - strike price 1520 expiring on 25JUL2024
Delta for 1520 CE is -
Historical price for 1520 CE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 9.2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 17100 which increased total open position to 835525
On 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 9.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -8075 which decreased total open position to 818425
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 9.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 216125 which increased total open position to 826500
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 10.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -133000 which decreased total open position to 611800
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 19.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -31825 which decreased total open position to 744800
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 21.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 511575 which increased total open position to 776625
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 34.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 80750 which increased total open position to 265050
On 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 28, which was lower than the previous day. The implied volatity was -, the open interest changed by 174800 which increased total open position to 183825
On 25 Jun BHARTIARTL was trading at 1414.95. The strike last trading price was 11.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 9025
On 24 Jun BHARTIARTL was trading at 1419.80. The strike last trading price was 12.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 2850
On 21 Jun BHARTIARTL was trading at 1416.05. The strike last trading price was 19.00, 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 20 Jun BHARTIARTL was trading at 1381.15. The strike last trading price was 19.00, 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 19.00, 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 18 Jun BHARTIARTL was trading at 1428.35. The strike last trading price was 19.00, 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 14 Jun BHARTIARTL was trading at 1427.40. The strike last trading price was 19.00, 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 13 Jun BHARTIARTL was trading at 1425.75. The strike last trading price was 19.00, 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 12 Jun BHARTIARTL was trading at 1438.40. The strike last trading price was 19.00, 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 11 Jun BHARTIARTL was trading at 1427.25. The strike last trading price was 19.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun BHARTIARTL was trading at 1426.05. The strike last trading price was 19.00, 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 19.00, 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 6 Jun BHARTIARTL was trading at 1370.60. The strike last trading price was 19.00, 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 5 Jun BHARTIARTL was trading at 1344.35. The strike last trading price was 19.00, 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 4 Jun BHARTIARTL was trading at 1299.70. The strike last trading price was 19.00, 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 3 Jun BHARTIARTL was trading at 1391.10. The strike last trading price was 19.00, 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 | 90.4 | -6.45 | - | 475 | -475 | 37,050 |
| 4 Jul | 1423.05 | 96.85 | - | 3,325 | -950 | 37,525 | |
| 3 Jul | 1419.85 | 101.45 | - | 10,450 | -2,850 | 38,475 | |
| 2 Jul | 1418.95 | 105.05 | - | 10,925 | 0 | 41,800 | |
| 1 Jul | 1454.00 | 78.65 | - | 20,425 | 1,425 | 41,800 | |
| 28 Jun | 1444.05 | 86.9 | - | 1,11,150 | 15,675 | 40,375 | |
| 27 Jun | 1475.80 | 65.4 | - | 46,550 | -1,425 | 24,700 | |
| 26 Jun | 1459.50 | 73.25 | - | 41,325 | 25,650 | 25,650 | |
| 25 Jun | 1414.95 | 96.5 | - | 0 | 0 | 0 | |
| 24 Jun | 1419.80 | 96.5 | - | 0 | 0 | 0 | |
| 21 Jun | 1416.05 | 96.50 | - | 0 | 0 | 0 | |
| 20 Jun | 1381.15 | 96.50 | - | 0 | 475 | 0 | |
| 19 Jun | 1392.35 | 96.50 | - | 0 | 475 | 0 | |
| 18 Jun | 1428.35 | 96.50 | - | 475 | 0 | 0 | |
| 14 Jun | 1427.40 | 172.85 | - | 0 | 0 | 0 | |
| 13 Jun | 1425.75 | 172.85 | - | 0 | 0 | 0 | |
| 12 Jun | 1438.40 | 172.85 | - | 0 | 0 | 0 | |
| 11 Jun | 1427.25 | 172.85 | - | 0 | 0 | 0 | |
| 10 Jun | 1426.05 | 172.85 | - | 0 | 0 | 0 | |
| 7 Jun | 1425.25 | 172.85 | - | 0 | 0 | 0 | |
| 6 Jun | 1370.60 | 172.85 | - | 0 | 0 | 0 | |
| 5 Jun | 1344.35 | 172.85 | - | 0 | 0 | 0 | |
| 4 Jun | 1299.70 | 172.85 | - | 0 | 0 | 0 | |
| 3 Jun | 1391.10 | 172.85 | - | 0 | 0 | 0 | |
For BHARTI AIRTEL LIMITED - strike price 1520 expiring on 25JUL2024
Delta for 1520 PE is -
Historical price for 1520 PE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 90.4, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by -475 which decreased total open position to 37050
On 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 96.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -950 which decreased total open position to 37525
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 101.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -2850 which decreased total open position to 38475
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 105.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41800
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 78.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 41800
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 86.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 15675 which increased total open position to 40375
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 65.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -1425 which decreased total open position to 24700
On 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 73.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 25650 which increased total open position to 25650
On 25 Jun BHARTIARTL was trading at 1414.95. The strike last trading price was 96.5, 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 96.5, 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 96.50, 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 96.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 0
On 19 Jun BHARTIARTL was trading at 1392.35. The strike last trading price was 96.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 0
On 18 Jun BHARTIARTL was trading at 1428.35. The strike last trading price was 96.50, 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 172.85, 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 172.85, 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 172.85, 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 172.85, 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 172.85, 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 172.85, 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 172.85, 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 172.85, 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 172.85, 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 172.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0