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 | 7.05 | -0.30 | - | 2,85,000 | 3,800 | 5,25,825 | |||
| 4 Jul | 1423.05 | 7.35 | - | 6,63,100 | -27,550 | 5,22,025 | ||||
| 3 Jul | 1419.85 | 7.35 | - | 6,58,825 | -61,275 | 5,49,575 | ||||
|
|
||||||||||
| 2 Jul | 1418.95 | 8.25 | - | 13,72,750 | 63,175 | 6,08,950 | ||||
| 1 Jul | 1454.00 | 15.1 | - | 7,49,550 | -33,250 | 5,45,775 | ||||
| 28 Jun | 1444.05 | 17.3 | - | 35,91,000 | 3,53,400 | 5,79,025 | ||||
| 27 Jun | 1475.80 | 27.35 | - | 9,14,850 | 1,07,825 | 2,25,625 | ||||
| 26 Jun | 1459.50 | 22.1 | - | 5,82,825 | 1,03,550 | 1,17,800 | ||||
| 25 Jun | 1414.95 | 8.9 | - | 17,100 | 5,225 | 14,250 | ||||
| 24 Jun | 1419.80 | 9.85 | - | 13,775 | 7,125 | 9,500 | ||||
| 21 Jun | 1416.05 | 9.95 | - | 1,900 | 1,425 | 1,900 | ||||
| 20 Jun | 1381.15 | 10.70 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1392.35 | 10.70 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1428.35 | 10.70 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1427.40 | 10.70 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1425.75 | 10.70 | - | 0 | 475 | 0 | ||||
| 12 Jun | 1438.40 | 10.70 | - | 475 | 0 | 0 | ||||
| 11 Jun | 1427.25 | 15.80 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1426.05 | 15.80 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1425.25 | 15.80 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1370.60 | 15.80 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1344.35 | 15.80 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1299.70 | 15.80 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1391.10 | 15.80 | - | 0 | 0 | 0 | ||||
For BHARTI AIRTEL LIMITED - strike price 1540 expiring on 25JUL2024
Delta for 1540 CE is -
Historical price for 1540 CE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 7.05, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 525825
On 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 7.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -27550 which decreased total open position to 522025
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 7.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -61275 which decreased total open position to 549575
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 8.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 63175 which increased total open position to 608950
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 15.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -33250 which decreased total open position to 545775
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 17.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 353400 which increased total open position to 579025
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 27.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 107825 which increased total open position to 225625
On 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 22.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 103550 which increased total open position to 117800
On 25 Jun BHARTIARTL was trading at 1414.95. The strike last trading price was 8.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 5225 which increased total open position to 14250
On 24 Jun BHARTIARTL was trading at 1419.80. The strike last trading price was 9.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 7125 which increased total open position to 9500
On 21 Jun BHARTIARTL was trading at 1416.05. The strike last trading price was 9.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 1900
On 20 Jun BHARTIARTL was trading at 1381.15. The strike last trading price was 10.70, 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 10.70, 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 10.70, 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 10.70, 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 10.70, 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 12 Jun BHARTIARTL was trading at 1438.40. The strike last trading price was 10.70, 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 15.80, 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 15.80, 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 15.80, 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 15.80, 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 15.80, 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 15.80, 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 15.80, 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 | 107.8 | 0.00 | - | 0 | -475 | 0 |
| 4 Jul | 1423.05 | 107.8 | - | 5,225 | -475 | 25,650 | |
| 3 Jul | 1419.85 | 114.15 | - | 9,975 | -475 | 26,125 | |
| 2 Jul | 1418.95 | 122.75 | - | 19,950 | 3,800 | 26,600 | |
| 1 Jul | 1454.00 | 94.05 | - | 12,350 | 4,275 | 22,800 | |
| 28 Jun | 1444.05 | 101.9 | - | 49,875 | 3,800 | 18,525 | |
| 27 Jun | 1475.80 | 77.8 | - | 950 | 0 | 14,725 | |
| 26 Jun | 1459.50 | 90.2 | - | 21,375 | 14,250 | 14,250 | |
| 25 Jun | 1414.95 | 189.3 | - | 0 | 0 | 0 | |
| 24 Jun | 1419.80 | 189.3 | - | 0 | 0 | 0 | |
| 21 Jun | 1416.05 | 189.30 | - | 0 | 0 | 0 | |
| 20 Jun | 1381.15 | 189.30 | - | 0 | 0 | 0 | |
| 19 Jun | 1392.35 | 189.30 | - | 0 | 0 | 0 | |
| 18 Jun | 1428.35 | 189.30 | - | 0 | 0 | 0 | |
| 14 Jun | 1427.40 | 189.30 | - | 0 | 0 | 0 | |
| 13 Jun | 1425.75 | 189.30 | - | 0 | 0 | 0 | |
| 12 Jun | 1438.40 | 189.30 | - | 0 | 0 | 0 | |
| 11 Jun | 1427.25 | 189.30 | - | 0 | 0 | 0 | |
| 10 Jun | 1426.05 | 189.30 | - | 0 | 0 | 0 | |
| 7 Jun | 1425.25 | 189.30 | - | 0 | 0 | 0 | |
| 6 Jun | 1370.60 | 189.30 | - | 0 | 0 | 0 | |
| 5 Jun | 1344.35 | 189.30 | - | 0 | 0 | 0 | |
| 4 Jun | 1299.70 | 189.30 | - | 0 | 0 | 0 | |
| 3 Jun | 1391.10 | 189.30 | - | 0 | 0 | 0 | |
For BHARTI AIRTEL LIMITED - strike price 1540 expiring on 25JUL2024
Delta for 1540 PE is -
Historical price for 1540 PE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 107.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -475 which decreased total open position to 0
On 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 107.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -475 which decreased total open position to 25650
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 114.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -475 which decreased total open position to 26125
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 122.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 26600
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 94.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 4275 which increased total open position to 22800
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 101.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 18525
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 77.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14725
On 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 90.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 14250 which increased total open position to 14250
On 25 Jun BHARTIARTL was trading at 1414.95. The strike last trading price was 189.3, 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 189.3, 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 189.30, 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 189.30, 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 189.30, 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 189.30, 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 189.30, 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 189.30, 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 189.30, 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 189.30, 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 189.30, 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 189.30, 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 6 Jun BHARTIARTL was trading at 1370.60. The strike last trading price was 189.30, 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 5 Jun BHARTIARTL was trading at 1344.35. The strike last trading price was 189.30, 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 4 Jun BHARTIARTL was trading at 1299.70. The strike last trading price was 189.30, 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 3 Jun BHARTIARTL was trading at 1391.10. The strike last trading price was 189.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0