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 | 3.45 | -0.25 | - | 12,12,200 | -82,175 | 25,21,300 | |||
| 4 Jul | 1423.05 | 3.7 | - | 21,00,925 | 95,475 | 26,03,475 | ||||
| 3 Jul | 1419.85 | 3.6 | - | 23,73,100 | 1,60,550 | 25,08,000 | ||||
| 2 Jul | 1418.95 | 4.15 | - | 38,12,350 | 1,62,450 | 23,47,925 | ||||
| 1 Jul | 1454.00 | 7.75 | - | 28,68,525 | 1,95,225 | 21,85,475 | ||||
| 28 Jun | 1444.05 | 9.1 | - | 1,14,18,050 | 10,44,525 | 19,90,250 | ||||
| 27 Jun | 1475.80 | 14.8 | - | 32,49,475 | 2,56,025 | 9,45,725 | ||||
| 26 Jun | 1459.50 | 11.6 | - | 31,67,775 | 4,82,600 | 6,91,600 | ||||
| 25 Jun | 1414.95 | 4.1 | - | 2,57,925 | 44,650 | 2,09,000 | ||||
| 24 Jun | 1419.80 | 4.4 | - | 5,21,075 | 77,425 | 1,63,400 | ||||
| 21 Jun | 1416.05 | 3.80 | - | 1,54,850 | 20,900 | 83,600 | ||||
| 20 Jun | 1381.15 | 2.90 | - | 41,325 | 23,275 | 62,700 | ||||
| 19 Jun | 1392.35 | 2.90 | - | 8,075 | 2,850 | 39,425 | ||||
| 18 Jun | 1428.35 | 3.65 | - | 28,975 | 5,700 | 36,100 | ||||
|
|
||||||||||
| 14 Jun | 1427.40 | 4.10 | - | 2,375 | -475 | 30,400 | ||||
| 13 Jun | 1425.75 | 4.75 | - | 11,400 | 7,600 | 29,450 | ||||
| 12 Jun | 1438.40 | 6.40 | - | 1,900 | 475 | 20,900 | ||||
| 11 Jun | 1427.25 | 5.90 | - | 8,075 | 3,325 | 20,425 | ||||
| 10 Jun | 1426.05 | 5.00 | - | 8,550 | 7,600 | 17,575 | ||||
| 7 Jun | 1425.25 | 6.60 | - | 7,125 | 3,800 | 9,975 | ||||
| 6 Jun | 1370.60 | 4.05 | - | 1,425 | 1,425 | 6,175 | ||||
| 5 Jun | 1344.35 | 5.90 | - | 2,375 | 2,850 | 4,750 | ||||
| 4 Jun | 1299.70 | 5.00 | - | 3,325 | 1,425 | 1,900 | ||||
| 3 Jun | 1391.10 | 6.50 | - | 475 | 0 | 475 | ||||
For BHARTI AIRTEL LIMITED - strike price 1600 expiring on 25JUL2024
Delta for 1600 CE is -
Historical price for 1600 CE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 3.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -82175 which decreased total open position to 2521300
On 4 Jul BHARTIARTL was trading at 1423.05. The strike last trading price was 3.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 95475 which increased total open position to 2603475
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 3.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 160550 which increased total open position to 2508000
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 4.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 162450 which increased total open position to 2347925
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 7.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 195225 which increased total open position to 2185475
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 9.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 1044525 which increased total open position to 1990250
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 14.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 256025 which increased total open position to 945725
On 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 11.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 482600 which increased total open position to 691600
On 25 Jun BHARTIARTL was trading at 1414.95. The strike last trading price was 4.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 44650 which increased total open position to 209000
On 24 Jun BHARTIARTL was trading at 1419.80. The strike last trading price was 4.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 77425 which increased total open position to 163400
On 21 Jun BHARTIARTL was trading at 1416.05. The strike last trading price was 3.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 20900 which increased total open position to 83600
On 20 Jun BHARTIARTL was trading at 1381.15. The strike last trading price was 2.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 23275 which increased total open position to 62700
On 19 Jun BHARTIARTL was trading at 1392.35. The strike last trading price was 2.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 39425
On 18 Jun BHARTIARTL was trading at 1428.35. The strike last trading price was 3.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 36100
On 14 Jun BHARTIARTL was trading at 1427.40. The strike last trading price was 4.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -475 which decreased total open position to 30400
On 13 Jun BHARTIARTL was trading at 1425.75. The strike last trading price was 4.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 29450
On 12 Jun BHARTIARTL was trading at 1438.40. The strike last trading price was 6.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 20900
On 11 Jun BHARTIARTL was trading at 1427.25. The strike last trading price was 5.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 3325 which increased total open position to 20425
On 10 Jun BHARTIARTL was trading at 1426.05. The strike last trading price was 5.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 17575
On 7 Jun BHARTIARTL was trading at 1425.25. The strike last trading price was 6.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 9975
On 6 Jun BHARTIARTL was trading at 1370.60. The strike last trading price was 4.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 6175
On 5 Jun BHARTIARTL was trading at 1344.35. The strike last trading price was 5.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 4750
On 4 Jun BHARTIARTL was trading at 1299.70. The strike last trading price was 5.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 1900
On 3 Jun BHARTIARTL was trading at 1391.10. The strike last trading price was 6.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 475
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1429.70 | 160 | 0.00 | - | 0 | 0 | 0 |
| 4 Jul | 1423.05 | 160 | - | 475 | 0 | 80,275 | |
| 3 Jul | 1419.85 | 174 | - | 475 | 0 | 80,275 | |
| 2 Jul | 1418.95 | 164.55 | - | 10,925 | 6,650 | 80,275 | |
| 1 Jul | 1454.00 | 144.4 | - | 9,500 | 2,375 | 73,625 | |
| 28 Jun | 1444.05 | 160.2 | - | 43,225 | 30,400 | 71,250 | |
| 27 Jun | 1475.80 | 123.8 | - | 31,350 | 10,450 | 40,850 | |
| 26 Jun | 1459.50 | 137.25 | - | 32,300 | 29,925 | 29,925 | |
| 25 Jun | 1414.95 | 241.2 | - | 0 | 0 | 0 | |
| 24 Jun | 1419.80 | 241.2 | - | 0 | 0 | 0 | |
| 21 Jun | 1416.05 | 241.20 | - | 0 | 0 | 0 | |
| 20 Jun | 1381.15 | 241.20 | - | 0 | 0 | 0 | |
| 19 Jun | 1392.35 | 241.20 | - | 0 | 0 | 0 | |
| 18 Jun | 1428.35 | 241.20 | - | 0 | 0 | 0 | |
| 14 Jun | 1427.40 | 241.20 | - | 0 | 0 | 0 | |
| 13 Jun | 1425.75 | 241.20 | - | 0 | 0 | 0 | |
| 12 Jun | 1438.40 | 241.20 | - | 0 | 0 | 0 | |
| 11 Jun | 1427.25 | 241.20 | - | 0 | 0 | 0 | |
| 10 Jun | 1426.05 | 241.20 | - | 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 1600 expiring on 25JUL2024
Delta for 1600 PE is -
Historical price for 1600 PE is as follows
On 5 Jul BHARTIARTL was trading at 1429.70. The strike last trading price was 160, 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 160, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80275
On 3 Jul BHARTIARTL was trading at 1419.85. The strike last trading price was 174, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80275
On 2 Jul BHARTIARTL was trading at 1418.95. The strike last trading price was 164.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 6650 which increased total open position to 80275
On 1 Jul BHARTIARTL was trading at 1454.00. The strike last trading price was 144.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 2375 which increased total open position to 73625
On 28 Jun BHARTIARTL was trading at 1444.05. The strike last trading price was 160.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 30400 which increased total open position to 71250
On 27 Jun BHARTIARTL was trading at 1475.80. The strike last trading price was 123.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 10450 which increased total open position to 40850
On 26 Jun BHARTIARTL was trading at 1459.50. The strike last trading price was 137.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 29925 which increased total open position to 29925
On 25 Jun BHARTIARTL was trading at 1414.95. The strike last trading price was 241.2, 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 241.2, 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 241.20, 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 241.20, 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 241.20, 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 241.20, 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 241.20, 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 241.20, 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 241.20, 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 241.20, 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 241.20, 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 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