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 | 6.15 | -0.40 | - | 8,44,550 | 59,850 | 18,89,075 | |||
| 4 Jul | 1423.05 | 6.55 | - | 14,09,325 | -26,600 | 18,29,225 | ||||
|
|
||||||||||
| 3 Jul | 1419.85 | 6.6 | - | 15,89,825 | 1,31,575 | 18,55,825 | ||||
| 2 Jul | 1418.95 | 7.4 | - | 31,31,200 | -74,575 | 17,45,150 | ||||
| 1 Jul | 1454.00 | 13.4 | - | 21,75,500 | -7,125 | 18,19,725 | ||||
| 28 Jun | 1444.05 | 15.4 | - | 94,04,525 | 12,80,600 | 18,26,850 | ||||
| 27 Jun | 1475.80 | 25.35 | - | 25,24,150 | 1,72,900 | 5,46,250 | ||||
| 26 Jun | 1459.50 | 19 | - | 17,47,525 | 2,57,450 | 3,73,825 | ||||
| 25 Jun | 1414.95 | 7.7 | - | 2,10,900 | 62,700 | 1,16,375 | ||||
| 24 Jun | 1419.80 | 8.4 | - | 98,800 | 50,350 | 53,200 | ||||
| 21 Jun | 1416.05 | 8.70 | - | 3,800 | 2,375 | 2,375 | ||||
| 20 Jun | 1381.15 | 9.70 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1392.35 | 9.70 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1428.35 | 9.70 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1427.40 | 9.70 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1425.75 | 9.70 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1438.40 | 9.70 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1427.25 | 9.70 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1426.05 | 9.70 | - | 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 1550 expiring on 25JUL2024
Delta for 1550 CE is -
Historical price for 1550 CE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 6.15, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 59850 which increased total open position to 1889075
On 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 6.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -26600 which decreased total open position to 1829225
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 6.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 131575 which increased total open position to 1855825
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 7.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -74575 which decreased total open position to 1745150
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 13.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -7125 which decreased total open position to 1819725
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 15.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 1280600 which increased total open position to 1826850
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 25.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 172900 which increased total open position to 546250
On 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 19, which was lower than the previous day. The implied volatity was -, the open interest changed by 257450 which increased total open position to 373825
On 25 Jun BHARTIARTL was trading at 1414.95. The strike last trading price was 7.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 62700 which increased total open position to 116375
On 24 Jun BHARTIARTL was trading at 1419.80. The strike last trading price was 8.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 50350 which increased total open position to 53200
On 21 Jun BHARTIARTL was trading at 1416.05. The strike last trading price was 8.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 2375 which increased total open position to 2375
On 20 Jun BHARTIARTL was trading at 1381.15. The strike last trading price was 9.70, 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 9.70, 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 9.70, 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 9.70, 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 9.70, 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 12 Jun BHARTIARTL was trading at 1438.40. The strike last trading price was 9.70, 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 9.70, 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 10 Jun BHARTIARTL was trading at 1426.05. The strike last trading price was 9.70, 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 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 | 122.75 | -5.65 | - | 6,650 | 4,275 | 45,125 |
| 4 Jul | 1423.05 | 128.4 | - | 950 | 950 | 40,850 | |
| 3 Jul | 1419.85 | 120.9 | - | 7,125 | 1,425 | 39,900 | |
| 2 Jul | 1418.95 | 131.5 | - | 8,075 | -1,425 | 38,950 | |
| 1 Jul | 1454.00 | 96.55 | - | 34,675 | 2,375 | 40,375 | |
| 28 Jun | 1444.05 | 108 | - | 57,000 | 13,775 | 38,000 | |
| 27 Jun | 1475.80 | 82.55 | - | 42,275 | 24,225 | 24,225 | |
| 26 Jun | 1459.50 | 165.3 | - | 0 | 0 | 0 | |
| 25 Jun | 1414.95 | 165.3 | - | 0 | 0 | 0 | |
| 24 Jun | 1419.80 | 165.3 | - | 0 | 0 | 0 | |
| 21 Jun | 1416.05 | 165.30 | - | 0 | 0 | 0 | |
| 20 Jun | 1381.15 | 165.30 | - | 0 | 0 | 0 | |
| 19 Jun | 1392.35 | 165.30 | - | 0 | 0 | 0 | |
| 18 Jun | 1428.35 | 165.30 | - | 0 | 0 | 0 | |
| 14 Jun | 1427.40 | 165.30 | - | 0 | 0 | 0 | |
| 13 Jun | 1425.75 | 165.30 | - | 0 | 0 | 0 | |
| 12 Jun | 1438.40 | 165.30 | - | 0 | 0 | 0 | |
| 11 Jun | 1427.25 | 165.30 | - | 0 | 0 | 0 | |
| 10 Jun | 1426.05 | 165.30 | - | 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 1550 expiring on 25JUL2024
Delta for 1550 PE is -
Historical price for 1550 PE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 122.75, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 4275 which increased total open position to 45125
On 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 128.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 40850
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 120.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 39900
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 131.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -1425 which decreased total open position to 38950
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 96.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 2375 which increased total open position to 40375
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 108, which was lower than the previous day. The implied volatity was -, the open interest changed by 13775 which increased total open position to 38000
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 82.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 24225 which increased total open position to 24225
On 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 165.3, 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 25 Jun BHARTIARTL was trading at 1414.95. The strike last trading price was 165.3, 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 165.3, 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 165.30, 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 165.30, 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 165.30, 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 165.30, 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 165.30, 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 165.30, 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 165.30, 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 165.30, 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 165.30, 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