BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
06 Sep 2024 04:12 PM IST
| BHARTIARTL 1540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1539.25 | 32.55 | -5.65 | 31,55,900 | 1,97,125 | 5,84,725 | ||||
| 5 Sept | 1547.20 | 38.2 | -8.30 | 12,87,725 | 1,37,750 | 3,85,225 | ||||
| 4 Sept | 1561.90 | 46.5 | -0.80 | 12,82,500 | 44,650 | 2,47,950 | ||||
| 3 Sept | 1560.60 | 47.3 | -14.15 | 3,56,725 | -48,925 | 2,00,925 | ||||
| 2 Sept | 1571.35 | 61.45 | -8.00 | 1,94,275 | -20,425 | 2,49,850 | ||||
| 30 Aug | 1589.05 | 69.45 | 14.00 | 8,55,475 | -15,675 | 2,69,325 | ||||
| 29 Aug | 1565.90 | 55.45 | 7.70 | 17,94,075 | -49,875 | 2,86,425 | ||||
| 28 Aug | 1556.35 | 47.75 | 18.95 | 46,17,000 | 37,050 | 3,36,300 | ||||
| 27 Aug | 1522.75 | 28.8 | 1.80 | 6,80,675 | 77,900 | 2,98,775 | ||||
| 26 Aug | 1513.55 | 27 | 0.35 | 4,37,475 | 38,950 | 2,19,450 | ||||
| 23 Aug | 1506.75 | 26.65 | 6.70 | 4,63,125 | 45,125 | 1,82,400 | ||||
| 22 Aug | 1486.35 | 19.95 | 6.35 | 2,58,875 | 99,750 | 1,37,750 | ||||
|
|
||||||||||
| 21 Aug | 1463.45 | 13.6 | 1.20 | 54,625 | 12,825 | 37,050 | ||||
| 20 Aug | 1449.15 | 12.4 | -4.10 | 36,575 | 13,300 | 22,800 | ||||
| 19 Aug | 1469.65 | 16.5 | -4.65 | 5,700 | 2,375 | 8,550 | ||||
| 16 Aug | 1483.55 | 21.15 | -14.65 | 7,600 | 5,225 | 5,225 | ||||
| 14 Aug | 1471.70 | 35.8 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1459.70 | 35.8 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1458.60 | 35.8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1464.10 | 35.8 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1451.80 | 35.8 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1441.75 | 35.8 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1443.55 | 35.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1465.70 | 35.8 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1493.80 | 35.8 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1505.50 | 35.8 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1491.55 | 35.8 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1470.35 | 35.8 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1481.35 | 35.8 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1514.40 | 35.8 | 0 | 0 | 0 | |||||
For Bharti Airtel Limited - strike price 1540 expiring on 26SEP2024
Delta for 1540 CE is -
Historical price for 1540 CE is as follows
On 6 Sept BHARTIARTL was trading at 1539.25. The strike last trading price was 32.55, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 197125 which increased total open position to 584725
On 5 Sept BHARTIARTL was trading at 1547.20. The strike last trading price was 38.2, which was -8.30 lower than the previous day. The implied volatity was -, the open interest changed by 137750 which increased total open position to 385225
On 4 Sept BHARTIARTL was trading at 1561.90. The strike last trading price was 46.5, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 44650 which increased total open position to 247950
On 3 Sept BHARTIARTL was trading at 1560.60. The strike last trading price was 47.3, which was -14.15 lower than the previous day. The implied volatity was -, the open interest changed by -48925 which decreased total open position to 200925
On 2 Sept BHARTIARTL was trading at 1571.35. The strike last trading price was 61.45, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by -20425 which decreased total open position to 249850
On 30 Aug BHARTIARTL was trading at 1589.05. The strike last trading price was 69.45, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by -15675 which decreased total open position to 269325
On 29 Aug BHARTIARTL was trading at 1565.90. The strike last trading price was 55.45, which was 7.70 higher than the previous day. The implied volatity was -, the open interest changed by -49875 which decreased total open position to 286425
On 28 Aug BHARTIARTL was trading at 1556.35. The strike last trading price was 47.75, which was 18.95 higher than the previous day. The implied volatity was -, the open interest changed by 37050 which increased total open position to 336300
On 27 Aug BHARTIARTL was trading at 1522.75. The strike last trading price was 28.8, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 77900 which increased total open position to 298775
On 26 Aug BHARTIARTL was trading at 1513.55. The strike last trading price was 27, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 38950 which increased total open position to 219450
On 23 Aug BHARTIARTL was trading at 1506.75. The strike last trading price was 26.65, which was 6.70 higher than the previous day. The implied volatity was -, the open interest changed by 45125 which increased total open position to 182400
On 22 Aug BHARTIARTL was trading at 1486.35. The strike last trading price was 19.95, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 99750 which increased total open position to 137750
On 21 Aug BHARTIARTL was trading at 1463.45. The strike last trading price was 13.6, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 12825 which increased total open position to 37050
On 20 Aug BHARTIARTL was trading at 1449.15. The strike last trading price was 12.4, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 13300 which increased total open position to 22800
On 19 Aug BHARTIARTL was trading at 1469.65. The strike last trading price was 16.5, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 2375 which increased total open position to 8550
On 16 Aug BHARTIARTL was trading at 1483.55. The strike last trading price was 21.15, which was -14.65 lower than the previous day. The implied volatity was -, the open interest changed by 5225 which increased total open position to 5225
On 14 Aug BHARTIARTL was trading at 1471.70. The strike last trading price was 35.8, 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 13 Aug BHARTIARTL was trading at 1459.70. The strike last trading price was 35.8, 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 12 Aug BHARTIARTL was trading at 1458.60. The strike last trading price was 35.8, 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 9 Aug BHARTIARTL was trading at 1464.10. The strike last trading price was 35.8, 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 8 Aug BHARTIARTL was trading at 1451.80. The strike last trading price was 35.8, 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 7 Aug BHARTIARTL was trading at 1441.75. The strike last trading price was 35.8, 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 6 Aug BHARTIARTL was trading at 1443.55. The strike last trading price was 35.8, 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 5 Aug BHARTIARTL was trading at 1465.70. The strike last trading price was 35.8, 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 35.8, 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 35.8, 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 35.8, 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 35.8, 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 35.8, 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 35.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BHARTIARTL 1540 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1539.25 | 28.15 | 3.60 | 25,97,300 | 64,125 | 8,10,350 |
| 5 Sept | 1547.20 | 24.55 | 3.75 | 17,70,325 | 1,04,025 | 7,49,550 |
| 4 Sept | 1561.90 | 20.8 | -0.85 | 17,93,125 | 14,250 | 6,51,700 |
| 3 Sept | 1560.60 | 21.65 | 2.40 | 8,23,175 | -37,050 | 6,48,850 |
| 2 Sept | 1571.35 | 19.25 | 1.10 | 11,11,500 | 4,750 | 6,87,325 |
| 30 Aug | 1589.05 | 18.15 | -7.90 | 27,70,675 | 3,67,650 | 6,96,350 |
| 29 Aug | 1565.90 | 26.05 | -3.45 | 14,82,950 | 1,06,875 | 3,30,125 |
| 28 Aug | 1556.35 | 29.5 | -13.20 | 12,42,125 | 1,88,575 | 2,26,575 |
| 27 Aug | 1522.75 | 42.7 | -5.10 | 1,98,550 | 22,800 | 38,000 |
| 26 Aug | 1513.55 | 47.8 | -2.85 | 71,250 | -1,425 | 14,725 |
| 23 Aug | 1506.75 | 50.65 | -56.75 | 17,575 | 16,150 | 16,150 |
| 22 Aug | 1486.35 | 107.4 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1463.45 | 107.4 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1449.15 | 107.4 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1469.65 | 107.4 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1483.55 | 107.4 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1471.70 | 107.4 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1459.70 | 107.4 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1458.60 | 107.4 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1464.10 | 107.4 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1451.80 | 107.4 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1441.75 | 107.4 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1443.55 | 107.4 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1465.70 | 107.4 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1493.80 | 107.4 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1505.50 | 107.4 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1491.55 | 107.4 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1470.35 | 107.4 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1481.35 | 107.4 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1514.40 | 107.4 | 0 | 0 | 0 | |
For Bharti Airtel Limited - strike price 1540 expiring on 26SEP2024
Delta for 1540 PE is -
Historical price for 1540 PE is as follows
On 6 Sept BHARTIARTL was trading at 1539.25. The strike last trading price was 28.15, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 64125 which increased total open position to 810350
On 5 Sept BHARTIARTL was trading at 1547.20. The strike last trading price was 24.55, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 104025 which increased total open position to 749550
On 4 Sept BHARTIARTL was trading at 1561.90. The strike last trading price was 20.8, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 14250 which increased total open position to 651700
On 3 Sept BHARTIARTL was trading at 1560.60. The strike last trading price was 21.65, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by -37050 which decreased total open position to 648850
On 2 Sept BHARTIARTL was trading at 1571.35. The strike last trading price was 19.25, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 4750 which increased total open position to 687325
On 30 Aug BHARTIARTL was trading at 1589.05. The strike last trading price was 18.15, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by 367650 which increased total open position to 696350
On 29 Aug BHARTIARTL was trading at 1565.90. The strike last trading price was 26.05, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 106875 which increased total open position to 330125
On 28 Aug BHARTIARTL was trading at 1556.35. The strike last trading price was 29.5, which was -13.20 lower than the previous day. The implied volatity was -, the open interest changed by 188575 which increased total open position to 226575
On 27 Aug BHARTIARTL was trading at 1522.75. The strike last trading price was 42.7, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 22800 which increased total open position to 38000
On 26 Aug BHARTIARTL was trading at 1513.55. The strike last trading price was 47.8, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by -1425 which decreased total open position to 14725
On 23 Aug BHARTIARTL was trading at 1506.75. The strike last trading price was 50.65, which was -56.75 lower than the previous day. The implied volatity was -, the open interest changed by 16150 which increased total open position to 16150
On 22 Aug BHARTIARTL was trading at 1486.35. The strike last trading price was 107.4, 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 21 Aug BHARTIARTL was trading at 1463.45. The strike last trading price was 107.4, 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 20 Aug BHARTIARTL was trading at 1449.15. The strike last trading price was 107.4, 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 19 Aug BHARTIARTL was trading at 1469.65. The strike last trading price was 107.4, 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 16 Aug BHARTIARTL was trading at 1483.55. The strike last trading price was 107.4, 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 14 Aug BHARTIARTL was trading at 1471.70. The strike last trading price was 107.4, 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 13 Aug BHARTIARTL was trading at 1459.70. The strike last trading price was 107.4, 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 12 Aug BHARTIARTL was trading at 1458.60. The strike last trading price was 107.4, 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 9 Aug BHARTIARTL was trading at 1464.10. The strike last trading price was 107.4, 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 8 Aug BHARTIARTL was trading at 1451.80. The strike last trading price was 107.4, 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 7 Aug BHARTIARTL was trading at 1441.75. The strike last trading price was 107.4, 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 6 Aug BHARTIARTL was trading at 1443.55. The strike last trading price was 107.4, 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 5 Aug BHARTIARTL was trading at 1465.70. The strike last trading price was 107.4, 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 107.4, 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 107.4, 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 107.4, 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 107.4, 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 107.4, 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 107.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0