BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
06 Sep 2024 04:12 PM IST
| BHARTIARTL 1620 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1539.25 | 6.9 | -1.50 | 17,93,125 | -51,775 | 13,17,650 | ||||
| 5 Sept | 1547.20 | 8.4 | -3.05 | 16,58,700 | 83,125 | 13,64,200 | ||||
| 4 Sept | 1561.90 | 11.45 | -0.75 | 19,79,800 | -82,650 | 12,83,450 | ||||
| 3 Sept | 1560.60 | 12.2 | -7.05 | 23,42,225 | -69,825 | 13,68,000 | ||||
| 2 Sept | 1571.35 | 19.25 | -5.30 | 31,86,300 | 6,71,175 | 14,40,200 | ||||
| 30 Aug | 1589.05 | 24.55 | 6.80 | 78,91,175 | 3,83,800 | 7,70,450 | ||||
| 29 Aug | 1565.90 | 17.75 | 3.20 | 15,19,525 | 2,16,600 | 3,88,550 | ||||
| 28 Aug | 1556.35 | 14.55 | 6.95 | 7,47,175 | 1,14,000 | 1,71,000 | ||||
| 27 Aug | 1522.75 | 7.6 | 0.25 | 68,400 | 16,150 | 57,000 | ||||
| 26 Aug | 1513.55 | 7.35 | -0.65 | 68,875 | 20,425 | 38,475 | ||||
| 23 Aug | 1506.75 | 8 | -9.10 | 20,900 | 17,575 | 17,575 | ||||
| 22 Aug | 1486.35 | 17.1 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1463.45 | 17.1 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1449.15 | 17.1 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1469.65 | 17.1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1483.55 | 17.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1459.70 | 17.1 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1451.80 | 17.1 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1441.75 | 17.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1443.55 | 17.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1465.70 | 17.1 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1491.55 | 17.1 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 Jul | 1470.35 | 17.1 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1481.35 | 17.1 | 17.10 | 0 | 0 | 0 | ||||
| 26 Jul | 1514.40 | 0 | 0 | 0 | 0 | |||||
For Bharti Airtel Limited - strike price 1620 expiring on 26SEP2024
Delta for 1620 CE is -
Historical price for 1620 CE is as follows
On 6 Sept BHARTIARTL was trading at 1539.25. The strike last trading price was 6.9, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -51775 which decreased total open position to 1317650
On 5 Sept BHARTIARTL was trading at 1547.20. The strike last trading price was 8.4, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 83125 which increased total open position to 1364200
On 4 Sept BHARTIARTL was trading at 1561.90. The strike last trading price was 11.45, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -82650 which decreased total open position to 1283450
On 3 Sept BHARTIARTL was trading at 1560.60. The strike last trading price was 12.2, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by -69825 which decreased total open position to 1368000
On 2 Sept BHARTIARTL was trading at 1571.35. The strike last trading price was 19.25, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 671175 which increased total open position to 1440200
On 30 Aug BHARTIARTL was trading at 1589.05. The strike last trading price was 24.55, which was 6.80 higher than the previous day. The implied volatity was -, the open interest changed by 383800 which increased total open position to 770450
On 29 Aug BHARTIARTL was trading at 1565.90. The strike last trading price was 17.75, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 216600 which increased total open position to 388550
On 28 Aug BHARTIARTL was trading at 1556.35. The strike last trading price was 14.55, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by 114000 which increased total open position to 171000
On 27 Aug BHARTIARTL was trading at 1522.75. The strike last trading price was 7.6, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 16150 which increased total open position to 57000
On 26 Aug BHARTIARTL was trading at 1513.55. The strike last trading price was 7.35, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 20425 which increased total open position to 38475
On 23 Aug BHARTIARTL was trading at 1506.75. The strike last trading price was 8, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by 17575 which increased total open position to 17575
On 22 Aug BHARTIARTL was trading at 1486.35. The strike last trading price was 17.1, 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 17.1, 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 17.1, 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 17.1, 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 17.1, 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 17.1, 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 17.1, 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 17.1, 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 17.1, 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 17.1, 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 17.1, 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 17.1, 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 17.1, which was 17.10 higher 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 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
| BHARTIARTL 1620 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1539.25 | 82.75 | 8.30 | 22,800 | -1,900 | 1,09,250 |
| 5 Sept | 1547.20 | 74.45 | 9.45 | 28,975 | -950 | 1,11,150 |
| 4 Sept | 1561.90 | 65 | -1.15 | 28,025 | 3,325 | 1,12,575 |
| 3 Sept | 1560.60 | 66.15 | 10.40 | 61,275 | 4,750 | 1,09,250 |
| 2 Sept | 1571.35 | 55.75 | -0.55 | 2,79,775 | 16,625 | 1,04,500 |
| 30 Aug | 1589.05 | 56.3 | -11.40 | 8,38,375 | 70,775 | 89,300 |
| 29 Aug | 1565.90 | 67.7 | -8.40 | 65,550 | 8,550 | 20,900 |
| 28 Aug | 1556.35 | 76.1 | -22.80 | 24,225 | 10,925 | 11,400 |
| 27 Aug | 1522.75 | 98.9 | -68.80 | 475 | 0 | 0 |
| 26 Aug | 1513.55 | 167.7 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1506.75 | 167.7 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1486.35 | 167.7 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1463.45 | 167.7 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1449.15 | 167.7 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1469.65 | 167.7 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1483.55 | 167.7 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1459.70 | 167.7 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1451.80 | 167.7 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1441.75 | 167.7 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1443.55 | 167.7 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1465.70 | 167.7 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1491.55 | 167.7 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1470.35 | 167.7 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1481.35 | 167.7 | 167.70 | 0 | 0 | 0 |
| 26 Jul | 1514.40 | 0 | 0 | 0 | 0 | |
For Bharti Airtel Limited - strike price 1620 expiring on 26SEP2024
Delta for 1620 PE is -
Historical price for 1620 PE is as follows
On 6 Sept BHARTIARTL was trading at 1539.25. The strike last trading price was 82.75, which was 8.30 higher than the previous day. The implied volatity was -, the open interest changed by -1900 which decreased total open position to 109250
On 5 Sept BHARTIARTL was trading at 1547.20. The strike last trading price was 74.45, which was 9.45 higher than the previous day. The implied volatity was -, the open interest changed by -950 which decreased total open position to 111150
On 4 Sept BHARTIARTL was trading at 1561.90. The strike last trading price was 65, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 3325 which increased total open position to 112575
On 3 Sept BHARTIARTL was trading at 1560.60. The strike last trading price was 66.15, which was 10.40 higher than the previous day. The implied volatity was -, the open interest changed by 4750 which increased total open position to 109250
On 2 Sept BHARTIARTL was trading at 1571.35. The strike last trading price was 55.75, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 16625 which increased total open position to 104500
On 30 Aug BHARTIARTL was trading at 1589.05. The strike last trading price was 56.3, which was -11.40 lower than the previous day. The implied volatity was -, the open interest changed by 70775 which increased total open position to 89300
On 29 Aug BHARTIARTL was trading at 1565.90. The strike last trading price was 67.7, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by 8550 which increased total open position to 20900
On 28 Aug BHARTIARTL was trading at 1556.35. The strike last trading price was 76.1, which was -22.80 lower than the previous day. The implied volatity was -, the open interest changed by 10925 which increased total open position to 11400
On 27 Aug BHARTIARTL was trading at 1522.75. The strike last trading price was 98.9, which was -68.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug BHARTIARTL was trading at 1513.55. The strike last trading price was 167.7, 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 23 Aug BHARTIARTL was trading at 1506.75. The strike last trading price was 167.7, 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 167.7, 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 167.7, 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 167.7, 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 167.7, 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 167.7, 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 167.7, 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 167.7, 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 167.7, 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 167.7, 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 167.7, 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 167.7, 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 167.7, 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 167.7, which was 167.70 higher 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 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