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 | 4.8 | -0.40 | - | 98,325 | -4,750 | 1,44,875 | |||
| 4 Jul | 1423.05 | 5.2 | - | 1,79,075 | 8,550 | 1,49,625 | ||||
| 3 Jul | 1419.85 | 5.35 | - | 2,00,925 | -55,575 | 1,41,075 | ||||
| 2 Jul | 1418.95 | 5.85 | - | 3,57,675 | 30,400 | 1,97,125 | ||||
| 1 Jul | 1454.00 | 10.6 | - | 2,30,850 | -14,250 | 1,66,725 | ||||
| 28 Jun | 1444.05 | 12.4 | - | 9,64,250 | 1,50,100 | 1,80,975 | ||||
| 27 Jun | 1475.80 | 19.5 | - | 1,44,400 | 30,875 | 30,875 | ||||
| 26 Jun | 1459.50 | 0 | - | 0 | 0 | 0 | ||||
| 25 Jun | 1414.95 | 0 | - | 0 | 0 | 0 | ||||
| 24 Jun | 1419.80 | 0 | - | 0 | 0 | 0 | ||||
| 21 Jun | 1416.05 | 0.00 | - | 0 | 0 | 0 | ||||
| 20 Jun | 1381.15 | 0.00 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1392.35 | 0.00 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1428.35 | 0.00 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1427.40 | 0.00 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Jun | 1425.75 | 0.00 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1438.40 | 0.00 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1427.25 | 0.00 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1426.05 | 0.00 | - | 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 1570 expiring on 25JUL2024
Delta for 1570 CE is -
Historical price for 1570 CE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 4.8, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -4750 which decreased total open position to 144875
On 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 5.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 8550 which increased total open position to 149625
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 5.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -55575 which decreased total open position to 141075
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 5.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 30400 which increased total open position to 197125
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 10.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -14250 which decreased total open position to 166725
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 12.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 150100 which increased total open position to 180975
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 19.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 30875 which increased total open position to 30875
On 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 0, 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 0, 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 0, 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 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 20 Jun BHARTIARTL was trading at 1381.15. 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 19 Jun BHARTIARTL was trading at 1392.35. 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 18 Jun BHARTIARTL was trading at 1428.35. 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 14 Jun BHARTIARTL was trading at 1427.40. 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 13 Jun BHARTIARTL was trading at 1425.75. 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 12 Jun BHARTIARTL was trading at 1438.40. 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 11 Jun BHARTIARTL was trading at 1427.25. 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 10 Jun BHARTIARTL was trading at 1426.05. 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 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 | 135.05 | 0.00 | - | 0 | 475 | 0 |
| 4 Jul | 1423.05 | 135.05 | - | 2,850 | 475 | 1,425 | |
| 3 Jul | 1419.85 | 145.95 | - | 475 | 0 | 950 | |
| 2 Jul | 1418.95 | 110.9 | - | 0 | 3,325 | 0 | |
| 1 Jul | 1454.00 | 110.9 | - | 0 | 3,325 | 0 | |
| 28 Jun | 1444.05 | 110.9 | - | 7,600 | 3,325 | 3,325 | |
| 27 Jun | 1475.80 | 182.9 | - | 0 | 0 | 0 | |
| 26 Jun | 1459.50 | 0 | - | 0 | 0 | 0 | |
| 25 Jun | 1414.95 | 0 | - | 0 | 0 | 0 | |
| 24 Jun | 1419.80 | 0 | - | 0 | 0 | 0 | |
| 21 Jun | 1416.05 | 0.00 | - | 0 | 0 | 0 | |
| 20 Jun | 1381.15 | 0.00 | - | 0 | 0 | 0 | |
| 19 Jun | 1392.35 | 0.00 | - | 0 | 0 | 0 | |
| 18 Jun | 1428.35 | 0.00 | - | 0 | 0 | 0 | |
| 14 Jun | 1427.40 | 0.00 | - | 0 | 0 | 0 | |
| 13 Jun | 1425.75 | 0.00 | - | 0 | 0 | 0 | |
| 12 Jun | 1438.40 | 0.00 | - | 0 | 0 | 0 | |
| 11 Jun | 1427.25 | 0.00 | - | 0 | 0 | 0 | |
| 10 Jun | 1426.05 | 0.00 | - | 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 1570 expiring on 25JUL2024
Delta for 1570 PE is -
Historical price for 1570 PE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 135.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 0
On 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 135.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 1425
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 145.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 950
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 110.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 3325 which increased total open position to 0
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 110.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 3325 which increased total open position to 0
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 110.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 3325 which increased total open position to 3325
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 182.9, 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 0, 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 0, 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 0, 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 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 20 Jun BHARTIARTL was trading at 1381.15. 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 19 Jun BHARTIARTL was trading at 1392.35. 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 18 Jun BHARTIARTL was trading at 1428.35. 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 14 Jun BHARTIARTL was trading at 1427.40. 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 13 Jun BHARTIARTL was trading at 1425.75. 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 12 Jun BHARTIARTL was trading at 1438.40. 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 11 Jun BHARTIARTL was trading at 1427.25. 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 10 Jun BHARTIARTL was trading at 1426.05. 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 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