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 | 8 | -0.25 | - | 3,21,575 | 28,025 | 5,13,475 | |||
| 4 Jul | 1423.05 | 8.25 | - | 4,64,075 | 9,975 | 4,85,450 | ||||
| 3 Jul | 1419.85 | 8.55 | - | 5,11,575 | 11,400 | 4,75,475 | ||||
|
|
||||||||||
| 2 Jul | 1418.95 | 9.6 | - | 12,51,150 | 56,050 | 4,58,850 | ||||
| 1 Jul | 1454.00 | 17 | - | 6,79,725 | -49,400 | 4,02,800 | ||||
| 28 Jun | 1444.05 | 19.65 | - | 30,23,375 | 2,88,800 | 4,52,200 | ||||
| 27 Jun | 1475.80 | 30.25 | - | 6,90,650 | -6,175 | 1,63,400 | ||||
| 26 Jun | 1459.50 | 24.5 | - | 5,63,350 | 1,18,750 | 1,68,625 | ||||
| 25 Jun | 1414.95 | 10.05 | - | 1,11,150 | -9,975 | 49,875 | ||||
| 24 Jun | 1419.80 | 11 | - | 52,725 | 32,775 | 59,850 | ||||
| 21 Jun | 1416.05 | 9.65 | - | 16,150 | 11,875 | 27,075 | ||||
| 20 Jun | 1381.15 | 6.95 | - | 3,325 | 1,425 | 14,725 | ||||
| 19 Jun | 1392.35 | 8.40 | - | 12,825 | 9,975 | 13,300 | ||||
| 18 Jun | 1428.35 | 9.00 | - | 7,125 | 6,175 | 6,175 | ||||
| 14 Jun | 1427.40 | - | - | 0 | 0 | 0 | 0 | |||
| 13 Jun | 1425.75 | 14.85 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1438.40 | 14.85 | - | 950 | 475 | 6,650 | ||||
| 11 Jun | 1427.25 | 13.70 | - | 0 | 6,175 | 0 | ||||
| 10 Jun | 1426.05 | 13.70 | - | 8,075 | 6,175 | 6,175 | ||||
| 7 Jun | 1425.25 | 0.00 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1370.60 | 0.00 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1344.35 | 0.00 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1299.70 | 0.00 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1391.10 | 0.00 | - | 0 | 0 | 0 | ||||
For BHARTI AIRTEL LIMITED - strike price 1530 expiring on 25JUL2024
Delta for 1530 CE is -
Historical price for 1530 CE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 8, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 28025 which increased total open position to 513475
On 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 8.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 9975 which increased total open position to 485450
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 8.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 475475
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 9.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 56050 which increased total open position to 458850
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 17, which was lower than the previous day. The implied volatity was -, the open interest changed by -49400 which decreased total open position to 402800
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 19.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 288800 which increased total open position to 452200
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 30.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -6175 which decreased total open position to 163400
On 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 24.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 118750 which increased total open position to 168625
On 25 Jun BHARTIARTL was trading at 1414.95. The strike last trading price was 10.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -9975 which decreased total open position to 49875
On 24 Jun BHARTIARTL was trading at 1419.80. The strike last trading price was 11, which was lower than the previous day. The implied volatity was -, the open interest changed by 32775 which increased total open position to 59850
On 21 Jun BHARTIARTL was trading at 1416.05. The strike last trading price was 9.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 11875 which increased total open position to 27075
On 20 Jun BHARTIARTL was trading at 1381.15. The strike last trading price was 6.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 14725
On 19 Jun BHARTIARTL was trading at 1392.35. The strike last trading price was 8.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 9975 which increased total open position to 13300
On 18 Jun BHARTIARTL was trading at 1428.35. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6175 which increased total open position to 6175
On 14 Jun BHARTIARTL was trading at 1427.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was 0, 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 14.85, 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 14.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 6650
On 11 Jun BHARTIARTL was trading at 1427.25. The strike last trading price was 13.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 6175 which increased total open position to 0
On 10 Jun BHARTIARTL was trading at 1426.05. The strike last trading price was 13.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 6175 which increased total open position to 6175
On 7 Jun BHARTIARTL was trading at 1425.25. 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
On 6 Jun BHARTIARTL was trading at 1370.60. 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
On 5 Jun BHARTIARTL was trading at 1344.35. 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
On 4 Jun BHARTIARTL was trading at 1299.70. 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
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 | 113.85 | 0.00 | - | 0 | 0 | 0 |
| 4 Jul | 1423.05 | 113.85 | - | 0 | 0 | 0 | |
| 3 Jul | 1419.85 | 113.85 | - | 1,425 | 0 | 31,350 | |
| 2 Jul | 1418.95 | 113.5 | - | 9,975 | -475 | 31,350 | |
| 1 Jul | 1454.00 | 86.25 | - | 5,225 | -1,425 | 31,825 | |
| 28 Jun | 1444.05 | 95.8 | - | 48,925 | 1,425 | 33,250 | |
| 27 Jun | 1475.80 | 69.75 | - | 34,675 | 9,500 | 31,825 | |
| 26 Jun | 1459.50 | 80.15 | - | 31,825 | 22,325 | 22,325 | |
| 25 Jun | 1414.95 | 148.3 | - | 0 | 0 | 0 | |
| 24 Jun | 1419.80 | 148.3 | - | 0 | 0 | 0 | |
| 21 Jun | 1416.05 | 148.30 | - | 0 | 0 | 0 | |
| 20 Jun | 1381.15 | 148.30 | - | 0 | 0 | 0 | |
| 19 Jun | 1392.35 | 148.30 | - | 0 | 0 | 0 | |
| 18 Jun | 1428.35 | 148.30 | - | 0 | 0 | 0 | |
| 14 Jun | 1427.40 | 148.30 | - | 0 | 0 | 0 | |
| 13 Jun | 1425.75 | 148.30 | - | 0 | 0 | 0 | |
| 12 Jun | 1438.40 | 148.30 | - | 0 | 0 | 0 | |
| 11 Jun | 1427.25 | 148.30 | - | 0 | 0 | 0 | |
| 10 Jun | 1426.05 | 148.30 | - | 0 | 0 | 0 | |
| 7 Jun | 1425.25 | 0.00 | - | 0 | 0 | 0 | |
| 6 Jun | 1370.60 | 0.00 | - | 0 | 0 | 0 | |
| 5 Jun | 1344.35 | 0.00 | - | 0 | 0 | 0 | |
| 4 Jun | 1299.70 | 0.00 | - | 0 | 0 | 0 | |
| 3 Jun | 1391.10 | 0.00 | - | 0 | 0 | 0 | |
For BHARTI AIRTEL LIMITED - strike price 1530 expiring on 25JUL2024
Delta for 1530 PE is -
Historical price for 1530 PE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 113.85, 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 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 113.85, 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 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 113.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31350
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 113.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -475 which decreased total open position to 31350
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 86.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -1425 which decreased total open position to 31825
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 95.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 33250
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 69.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 9500 which increased total open position to 31825
On 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 80.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 22325 which increased total open position to 22325
On 25 Jun BHARTIARTL was trading at 1414.95. The strike last trading price was 148.3, 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 148.3, 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 148.30, 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 148.30, 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 148.30, 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 148.30, 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 148.30, 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 148.30, 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 148.30, 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 148.30, 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 148.30, 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 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
On 6 Jun BHARTIARTL was trading at 1370.60. 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
On 5 Jun BHARTIARTL was trading at 1344.35. 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
On 4 Jun BHARTIARTL was trading at 1299.70. 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
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