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 | 4.3 | -0.35 | - | 2,87,375 | -18,525 | 3,68,600 | |||
| 4 Jul | 1423.05 | 4.65 | - | 4,80,700 | 70,775 | 3,87,125 | ||||
| 3 Jul | 1419.85 | 4.6 | - | 4,43,650 | -49,400 | 3,16,350 | ||||
| 2 Jul | 1418.95 | 5.15 | - | 9,34,325 | -45,600 | 3,69,550 | ||||
| 1 Jul | 1454.00 | 9.5 | - | 4,78,800 | -17,575 | 4,15,150 | ||||
| 28 Jun | 1444.05 | 11.15 | - | 17,37,075 | 2,00,450 | 4,32,725 | ||||
| 27 Jun | 1475.80 | 18 | - | 5,94,700 | 1,69,575 | 2,32,275 | ||||
| 26 Jun | 1459.50 | 14.7 | - | 2,35,125 | 46,075 | 62,700 | ||||
| 25 Jun | 1414.95 | 5.4 | - | 22,325 | 11,400 | 16,625 | ||||
| 24 Jun | 1419.80 | 5.7 | - | 4,750 | 3,325 | 4,750 | ||||
| 21 Jun | 1416.05 | 4.40 | - | 0 | 475 | 0 | ||||
| 20 Jun | 1381.15 | 4.40 | - | 475 | 950 | 950 | ||||
| 19 Jun | 1392.35 | 4.95 | - | 0 | 475 | 0 | ||||
| 18 Jun | 1428.35 | 4.95 | - | 950 | 475 | 475 | ||||
| 14 Jun | 1427.40 | 11.00 | - | 0 | 475 | 0 | ||||
| 13 Jun | 1425.75 | 11.00 | - | 475 | 0 | 0 | ||||
| 12 Jun | 1438.40 | 10.75 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1427.25 | 10.75 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1426.05 | 10.75 | - | 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 1580 expiring on 25JUL2024
Delta for 1580 CE is -
Historical price for 1580 CE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 4.3, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -18525 which decreased total open position to 368600
On 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 4.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 70775 which increased total open position to 387125
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 4.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -49400 which decreased total open position to 316350
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 5.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -45600 which decreased total open position to 369550
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 9.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -17575 which decreased total open position to 415150
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 11.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 200450 which increased total open position to 432725
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 18, which was lower than the previous day. The implied volatity was -, the open interest changed by 169575 which increased total open position to 232275
On 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 14.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 46075 which increased total open position to 62700
On 25 Jun BHARTIARTL was trading at 1414.95. The strike last trading price was 5.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 16625
On 24 Jun BHARTIARTL was trading at 1419.80. The strike last trading price was 5.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 3325 which increased total open position to 4750
On 21 Jun BHARTIARTL was trading at 1416.05. The strike last trading price was 4.40, 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 20 Jun BHARTIARTL was trading at 1381.15. The strike last trading price was 4.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 950
On 19 Jun BHARTIARTL was trading at 1392.35. The strike last trading price was 4.95, 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 18 Jun BHARTIARTL was trading at 1428.35. The strike last trading price was 4.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 475
On 14 Jun BHARTIARTL was trading at 1427.40. The strike last trading price was 11.00, 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 13 Jun BHARTIARTL was trading at 1425.75. The strike last trading price was 11.00, 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 10.75, 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 11 Jun BHARTIARTL was trading at 1427.25. The strike last trading price was 10.75, 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 10 Jun BHARTIARTL was trading at 1426.05. The strike last trading price was 10.75, 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 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 | 126.35 | 0.00 | - | 0 | 0 | 0 |
| 4 Jul | 1423.05 | 126.35 | - | 0 | 0 | 0 | |
| 3 Jul | 1419.85 | 126.35 | - | 0 | 0 | 0 | |
| 2 Jul | 1418.95 | 126.35 | - | 0 | 4,750 | 0 | |
| 1 Jul | 1454.00 | 126.35 | - | 7,600 | 4,750 | 19,000 | |
| 28 Jun | 1444.05 | 132.9 | - | 18,050 | 14,250 | 14,250 | |
| 27 Jun | 1475.80 | 223.5 | - | 0 | 0 | 0 | |
| 26 Jun | 1459.50 | 223.5 | - | 0 | 0 | 0 | |
| 25 Jun | 1414.95 | 223.5 | - | 0 | 0 | 0 | |
| 24 Jun | 1419.80 | 223.5 | - | 0 | 0 | 0 | |
| 21 Jun | 1416.05 | 223.50 | - | 0 | 0 | 0 | |
| 20 Jun | 1381.15 | 223.50 | - | 0 | 0 | 0 | |
| 19 Jun | 1392.35 | 223.50 | - | 0 | 0 | 0 | |
| 18 Jun | 1428.35 | 223.50 | - | 0 | 0 | 0 | |
| 14 Jun | 1427.40 | 223.50 | - | 0 | 0 | 0 | |
| 13 Jun | 1425.75 | 223.50 | - | 0 | 0 | 0 | |
| 12 Jun | 1438.40 | 223.50 | - | 0 | 0 | 0 | |
| 11 Jun | 1427.25 | 223.50 | - | 0 | 0 | 0 | |
| 10 Jun | 1426.05 | 223.50 | - | 0 | 0 | 0 | |
| 7 Jun | 1425.25 | 223.50 | - | 0 | 0 | 0 | |
| 6 Jun | 1370.60 | 223.50 | - | 0 | 0 | 0 | |
| 5 Jun | 1344.35 | 223.50 | - | 0 | 0 | 0 | |
| 4 Jun | 1299.70 | 223.50 | - | 0 | 0 | 0 | |
| 3 Jun | 1391.10 | 0.00 | - | 0 | 0 | 0 | |
For BHARTI AIRTEL LIMITED - strike price 1580 expiring on 25JUL2024
Delta for 1580 PE is -
Historical price for 1580 PE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 126.35, 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 126.35, 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 126.35, 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 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 126.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 4750 which increased total open position to 0
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 126.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 4750 which increased total open position to 19000
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 132.9, 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 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 223.5, 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 223.5, 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 223.5, 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 223.5, 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 223.50, 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 223.50, 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 223.50, 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 223.50, 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 223.50, 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 223.50, 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 223.50, 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 223.50, 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 223.50, 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 223.50, 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 223.50, 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 223.50, 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 223.50, 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