BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
06 Sep 2024 04:12 PM IST
| BHARTIARTL 1580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1539.25 | 15.4 | -3.40 | 32,39,500 | 3,14,925 | 11,34,775 | ||||
| 5 Sept | 1547.20 | 18.8 | -5.80 | 28,42,400 | 38,950 | 8,12,725 | ||||
| 4 Sept | 1561.90 | 24.6 | -0.85 | 27,08,925 | 33,725 | 7,71,400 | ||||
| 3 Sept | 1560.60 | 25.45 | -11.05 | 26,96,575 | 1,56,275 | 7,38,150 | ||||
| 2 Sept | 1571.35 | 36.5 | -7.40 | 26,44,325 | 1,97,600 | 5,83,775 | ||||
| 30 Aug | 1589.05 | 43.9 | 10.95 | 56,55,350 | 1,07,350 | 4,43,650 | ||||
| 29 Aug | 1565.90 | 32.95 | 5.10 | 31,27,400 | 1,07,350 | 3,45,325 | ||||
| 28 Aug | 1556.35 | 27.85 | 13.00 | 13,37,600 | 70,300 | 2,37,025 | ||||
| 27 Aug | 1522.75 | 14.85 | 0.85 | 2,97,350 | 50,350 | 1,66,725 | ||||
| 26 Aug | 1513.55 | 14 | -0.65 | 2,98,775 | 69,825 | 1,16,375 | ||||
| 23 Aug | 1506.75 | 14.65 | 3.70 | 68,400 | 30,875 | 45,600 | ||||
|
|
||||||||||
| 22 Aug | 1486.35 | 10.95 | -14.20 | 14,725 | 14,250 | 14,250 | ||||
| 21 Aug | 1463.45 | 25.15 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1449.15 | 25.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1469.65 | 25.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1483.55 | 25.15 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1471.70 | 25.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1459.70 | 25.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1458.60 | 25.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1464.10 | 25.15 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1451.80 | 25.15 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1441.75 | 25.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1443.55 | 25.15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1465.70 | 25.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1493.80 | 25.15 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1505.50 | 25.15 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1491.55 | 25.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1470.35 | 25.15 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1481.35 | 25.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1514.40 | 25.15 | 0 | 0 | 0 | |||||
For Bharti Airtel Limited - strike price 1580 expiring on 26SEP2024
Delta for 1580 CE is -
Historical price for 1580 CE is as follows
On 6 Sept BHARTIARTL was trading at 1539.25. The strike last trading price was 15.4, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 314925 which increased total open position to 1134775
On 5 Sept BHARTIARTL was trading at 1547.20. The strike last trading price was 18.8, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by 38950 which increased total open position to 812725
On 4 Sept BHARTIARTL was trading at 1561.90. The strike last trading price was 24.6, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 33725 which increased total open position to 771400
On 3 Sept BHARTIARTL was trading at 1560.60. The strike last trading price was 25.45, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by 156275 which increased total open position to 738150
On 2 Sept BHARTIARTL was trading at 1571.35. The strike last trading price was 36.5, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by 197600 which increased total open position to 583775
On 30 Aug BHARTIARTL was trading at 1589.05. The strike last trading price was 43.9, which was 10.95 higher than the previous day. The implied volatity was -, the open interest changed by 107350 which increased total open position to 443650
On 29 Aug BHARTIARTL was trading at 1565.90. The strike last trading price was 32.95, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 107350 which increased total open position to 345325
On 28 Aug BHARTIARTL was trading at 1556.35. The strike last trading price was 27.85, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by 70300 which increased total open position to 237025
On 27 Aug BHARTIARTL was trading at 1522.75. The strike last trading price was 14.85, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 50350 which increased total open position to 166725
On 26 Aug BHARTIARTL was trading at 1513.55. The strike last trading price was 14, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 69825 which increased total open position to 116375
On 23 Aug BHARTIARTL was trading at 1506.75. The strike last trading price was 14.65, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 30875 which increased total open position to 45600
On 22 Aug BHARTIARTL was trading at 1486.35. The strike last trading price was 10.95, which was -14.20 lower than the previous day. The implied volatity was -, the open interest changed by 14250 which increased total open position to 14250
On 21 Aug BHARTIARTL was trading at 1463.45. The strike last trading price was 25.15, 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 25.15, 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 25.15, 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 25.15, 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 25.15, 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 25.15, 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 25.15, 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 25.15, 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 25.15, 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 25.15, 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 25.15, 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 25.15, 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 25.15, 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 25.15, 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 25.15, 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 25.15, 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 25.15, 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 25.15, 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 1580 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1539.25 | 51.35 | 6.25 | 3,21,575 | -27,075 | 2,45,100 |
| 5 Sept | 1547.20 | 45.1 | 6.10 | 5,80,925 | -20,900 | 2,71,700 |
| 4 Sept | 1561.90 | 39 | -0.30 | 6,03,250 | -11,875 | 2,94,975 |
| 3 Sept | 1560.60 | 39.3 | 5.35 | 12,36,425 | -96,900 | 3,09,700 |
| 2 Sept | 1571.35 | 33.95 | -0.35 | 22,79,525 | -63,175 | 4,08,025 |
| 30 Aug | 1589.05 | 34.3 | -8.70 | 41,12,550 | 3,36,300 | 4,86,400 |
| 29 Aug | 1565.90 | 43 | -5.75 | 7,63,325 | 97,375 | 1,51,050 |
| 28 Aug | 1556.35 | 48.75 | -18.90 | 2,41,775 | 27,550 | 53,200 |
| 27 Aug | 1522.75 | 67.65 | -6.40 | 34,675 | 19,950 | 25,175 |
| 26 Aug | 1513.55 | 74.05 | -62.20 | 9,975 | 3,325 | 3,325 |
| 23 Aug | 1506.75 | 136.25 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1486.35 | 136.25 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1463.45 | 136.25 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1449.15 | 136.25 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1469.65 | 136.25 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1483.55 | 136.25 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1471.70 | 136.25 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1459.70 | 136.25 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1458.60 | 136.25 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1464.10 | 136.25 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1451.80 | 136.25 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1441.75 | 136.25 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1443.55 | 136.25 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1465.70 | 136.25 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1493.80 | 136.25 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1505.50 | 136.25 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1491.55 | 136.25 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1470.35 | 136.25 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1481.35 | 136.25 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1514.40 | 136.25 | 0 | 0 | 0 | |
For Bharti Airtel Limited - strike price 1580 expiring on 26SEP2024
Delta for 1580 PE is -
Historical price for 1580 PE is as follows
On 6 Sept BHARTIARTL was trading at 1539.25. The strike last trading price was 51.35, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by -27075 which decreased total open position to 245100
On 5 Sept BHARTIARTL was trading at 1547.20. The strike last trading price was 45.1, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by -20900 which decreased total open position to 271700
On 4 Sept BHARTIARTL was trading at 1561.90. The strike last trading price was 39, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -11875 which decreased total open position to 294975
On 3 Sept BHARTIARTL was trading at 1560.60. The strike last trading price was 39.3, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by -96900 which decreased total open position to 309700
On 2 Sept BHARTIARTL was trading at 1571.35. The strike last trading price was 33.95, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -63175 which decreased total open position to 408025
On 30 Aug BHARTIARTL was trading at 1589.05. The strike last trading price was 34.3, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by 336300 which increased total open position to 486400
On 29 Aug BHARTIARTL was trading at 1565.90. The strike last trading price was 43, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 97375 which increased total open position to 151050
On 28 Aug BHARTIARTL was trading at 1556.35. The strike last trading price was 48.75, which was -18.90 lower than the previous day. The implied volatity was -, the open interest changed by 27550 which increased total open position to 53200
On 27 Aug BHARTIARTL was trading at 1522.75. The strike last trading price was 67.65, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 19950 which increased total open position to 25175
On 26 Aug BHARTIARTL was trading at 1513.55. The strike last trading price was 74.05, which was -62.20 lower than the previous day. The implied volatity was -, the open interest changed by 3325 which increased total open position to 3325
On 23 Aug BHARTIARTL was trading at 1506.75. The strike last trading price was 136.25, 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 22 Aug BHARTIARTL was trading at 1486.35. The strike last trading price was 136.25, 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 136.25, 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 136.25, 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 136.25, 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 136.25, 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 136.25, 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 136.25, 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 136.25, 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 136.25, 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 136.25, 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 136.25, 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 136.25, 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 136.25, 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 136.25, 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 136.25, 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 136.25, 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 136.25, 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 136.25, 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 136.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0