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 | 5.6 | -0.15 | - | 2,44,625 | 18,050 | 3,47,225 | |||
| 4 Jul | 1423.05 | 5.75 | - | 4,34,625 | -3,325 | 3,29,175 | ||||
| 3 Jul | 1419.85 | 5.75 | - | 3,85,225 | -42,750 | 3,32,500 | ||||
| 2 Jul | 1418.95 | 6.5 | - | 10,62,100 | -75,525 | 3,73,825 | ||||
| 1 Jul | 1454.00 | 11.6 | - | 5,95,650 | -53,675 | 4,49,350 | ||||
| 28 Jun | 1444.05 | 13.8 | - | 23,89,725 | 3,33,925 | 5,03,025 | ||||
| 27 Jun | 1475.80 | 21.9 | - | 4,06,600 | 72,200 | 1,69,100 | ||||
| 26 Jun | 1459.50 | 17.65 | - | 3,37,250 | 85,975 | 98,325 | ||||
| 25 Jun | 1414.95 | 6.9 | - | 28,025 | 9,025 | 12,350 | ||||
| 24 Jun | 1419.80 | 7.1 | - | 475 | 0 | 2,850 | ||||
| 21 Jun | 1416.05 | 7.60 | - | 3,325 | 2,375 | 2,375 | ||||
| 20 Jun | 1381.15 | 13.05 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1392.35 | 13.05 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1428.35 | 13.05 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1427.40 | 13.05 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1425.75 | 13.05 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1438.40 | 13.05 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1427.25 | 13.05 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 10 Jun | 1426.05 | 13.05 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1425.25 | 13.05 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1370.60 | 13.05 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1344.35 | 13.05 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1299.70 | 13.05 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1391.10 | 13.05 | - | 0 | 0 | 0 | ||||
For BHARTI AIRTEL LIMITED - strike price 1560 expiring on 25JUL2024
Delta for 1560 CE is -
Historical price for 1560 CE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 5.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 18050 which increased total open position to 347225
On 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 5.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -3325 which decreased total open position to 329175
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 5.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -42750 which decreased total open position to 332500
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 6.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -75525 which decreased total open position to 373825
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 11.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -53675 which decreased total open position to 449350
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 13.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 333925 which increased total open position to 503025
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 21.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 72200 which increased total open position to 169100
On 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 17.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 85975 which increased total open position to 98325
On 25 Jun BHARTIARTL was trading at 1414.95. The strike last trading price was 6.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 9025 which increased total open position to 12350
On 24 Jun BHARTIARTL was trading at 1419.80. The strike last trading price was 7.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2850
On 21 Jun BHARTIARTL was trading at 1416.05. The strike last trading price was 7.60, 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 13.05, 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 13.05, 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 13.05, 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 13.05, 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 13.05, 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 13.05, 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 13.05, 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 13.05, 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 13.05, 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 13.05, 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 13.05, 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 13.05, 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 13.05, 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 | 136.75 | 0.00 | - | 0 | 0 | 0 |
| 4 Jul | 1423.05 | 136.75 | - | 0 | 0 | 0 | |
| 3 Jul | 1419.85 | 136.75 | - | 475 | 0 | 4,750 | |
| 2 Jul | 1418.95 | 104.9 | - | 0 | 950 | 0 | |
| 1 Jul | 1454.00 | 104.9 | - | 950 | 950 | 4,750 | |
| 28 Jun | 1444.05 | 108.9 | - | 10,925 | 3,800 | 3,800 | |
| 27 Jun | 1475.80 | 206.2 | - | 0 | 0 | 0 | |
| 26 Jun | 1459.50 | 206.2 | - | 0 | 0 | 0 | |
| 25 Jun | 1414.95 | 206.2 | - | 0 | 0 | 0 | |
| 24 Jun | 1419.80 | 206.2 | - | 0 | 0 | 0 | |
| 21 Jun | 1416.05 | 206.20 | - | 0 | 0 | 0 | |
| 20 Jun | 1381.15 | 206.20 | - | 0 | 0 | 0 | |
| 19 Jun | 1392.35 | 206.20 | - | 0 | 0 | 0 | |
| 18 Jun | 1428.35 | 206.20 | - | 0 | 0 | 0 | |
| 14 Jun | 1427.40 | 206.20 | - | 0 | 0 | 0 | |
| 13 Jun | 1425.75 | 206.20 | - | 0 | 0 | 0 | |
| 12 Jun | 1438.40 | 206.20 | - | 0 | 0 | 0 | |
| 11 Jun | 1427.25 | 206.20 | - | 0 | 0 | 0 | |
| 10 Jun | 1426.05 | 206.20 | - | 0 | 0 | 0 | |
| 7 Jun | 1425.25 | 206.20 | - | 0 | 0 | 0 | |
| 6 Jun | 1370.60 | 206.20 | - | 0 | 0 | 0 | |
| 5 Jun | 1344.35 | 206.20 | - | 0 | 0 | 0 | |
| 4 Jun | 1299.70 | 206.20 | - | 0 | 0 | 0 | |
| 3 Jun | 1391.10 | 0.00 | - | 0 | 0 | 0 | |
For BHARTI AIRTEL LIMITED - strike price 1560 expiring on 25JUL2024
Delta for 1560 PE is -
Historical price for 1560 PE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 136.75, 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 136.75, 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 136.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4750
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 104.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 0
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 104.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 4750
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 108.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 3800
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 206.2, 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 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 206.2, 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 206.2, 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 206.2, 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 206.20, 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 206.20, 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 206.20, 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 206.20, 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 206.20, 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 206.20, 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 206.20, 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 206.20, 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 206.20, 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 206.20, 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 206.20, 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 206.20, 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 206.20, 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