BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
06 Sep 2024 04:12 PM IST
| BHARTIARTL 1640 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1539.25 | 5 | -0.85 | 10,50,225 | -1,425 | 6,90,175 | ||||
| 5 Sept | 1547.20 | 5.85 | -2.05 | 8,29,350 | -2,850 | 6,93,500 | ||||
| 4 Sept | 1561.90 | 7.9 | -0.70 | 8,80,650 | 65,550 | 6,96,350 | ||||
| 3 Sept | 1560.60 | 8.6 | -5.20 | 13,44,250 | -42,275 | 6,67,375 | ||||
| 2 Sept | 1571.35 | 13.8 | -4.85 | 20,69,100 | 13,775 | 7,12,025 | ||||
| 30 Aug | 1589.05 | 18.65 | 5.90 | 54,54,425 | 4,66,450 | 6,91,600 | ||||
| 29 Aug | 1565.90 | 12.75 | 1.60 | 11,50,450 | 41,800 | 2,27,050 | ||||
| 28 Aug | 1556.35 | 11.15 | 5.60 | 5,56,700 | 1,52,475 | 1,87,625 | ||||
| 27 Aug | 1522.75 | 5.55 | 0.45 | 54,625 | 15,200 | 35,625 | ||||
| 26 Aug | 1513.55 | 5.1 | -0.65 | 57,475 | 9,025 | 21,375 | ||||
| 23 Aug | 1506.75 | 5.75 | 1.25 | 12,825 | 10,925 | 11,875 | ||||
| 22 Aug | 1486.35 | 4.5 | 2.50 | 475 | 0 | 950 | ||||
| 21 Aug | 1463.45 | 2 | 0.00 | 0 | 950 | 0 | ||||
| 20 Aug | 1449.15 | 2 | -30.90 | 950 | 0 | 0 | ||||
| 19 Aug | 1469.65 | 32.9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1483.55 | 32.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1459.70 | 32.9 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1451.80 | 32.9 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1441.75 | 32.9 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 6 Aug | 1443.55 | 32.9 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1465.70 | 32.9 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1491.55 | 32.9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1470.35 | 32.9 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1481.35 | 32.9 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1514.40 | 32.9 | 32.90 | 0 | 0 | 0 | ||||
| 22 Jul | 1465.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 1466.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 1445.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 1454.00 | 0 | 0 | 0 | 0 | |||||
For Bharti Airtel Limited - strike price 1640 expiring on 26SEP2024
Delta for 1640 CE is -
Historical price for 1640 CE is as follows
On 6 Sept BHARTIARTL was trading at 1539.25. The strike last trading price was 5, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -1425 which decreased total open position to 690175
On 5 Sept BHARTIARTL was trading at 1547.20. The strike last trading price was 5.85, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by -2850 which decreased total open position to 693500
On 4 Sept BHARTIARTL was trading at 1561.90. The strike last trading price was 7.9, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 65550 which increased total open position to 696350
On 3 Sept BHARTIARTL was trading at 1560.60. The strike last trading price was 8.6, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by -42275 which decreased total open position to 667375
On 2 Sept BHARTIARTL was trading at 1571.35. The strike last trading price was 13.8, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 13775 which increased total open position to 712025
On 30 Aug BHARTIARTL was trading at 1589.05. The strike last trading price was 18.65, which was 5.90 higher than the previous day. The implied volatity was -, the open interest changed by 466450 which increased total open position to 691600
On 29 Aug BHARTIARTL was trading at 1565.90. The strike last trading price was 12.75, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 41800 which increased total open position to 227050
On 28 Aug BHARTIARTL was trading at 1556.35. The strike last trading price was 11.15, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by 152475 which increased total open position to 187625
On 27 Aug BHARTIARTL was trading at 1522.75. The strike last trading price was 5.55, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 15200 which increased total open position to 35625
On 26 Aug BHARTIARTL was trading at 1513.55. The strike last trading price was 5.1, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 9025 which increased total open position to 21375
On 23 Aug BHARTIARTL was trading at 1506.75. The strike last trading price was 5.75, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 10925 which increased total open position to 11875
On 22 Aug BHARTIARTL was trading at 1486.35. The strike last trading price was 4.5, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 950
On 21 Aug BHARTIARTL was trading at 1463.45. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 0
On 20 Aug BHARTIARTL was trading at 1449.15. The strike last trading price was 2, which was -30.90 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 32.9, 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 32.9, 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 32.9, 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 32.9, 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 32.9, 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 32.9, 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 32.9, 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 32.9, 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 32.9, 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 32.9, 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 32.9, which was 32.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jul BHARTIARTL was trading at 1465.40. The strike last trading price was 0, 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 Jul BHARTIARTL was trading at 1466.50. The strike last trading price was 0, 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 10 Jul BHARTIARTL was trading at 1445.05. The strike last trading price was 0, 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 Jul BHARTIARTL was trading at 1454.00. 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 1640 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1539.25 | 100.45 | 9.00 | 18,525 | 1,425 | 38,000 |
| 5 Sept | 1547.20 | 91.45 | 10.90 | 8,550 | 0 | 37,050 |
| 4 Sept | 1561.90 | 80.55 | -1.25 | 2,850 | 1,425 | 37,050 |
| 3 Sept | 1560.60 | 81.8 | 11.40 | 15,675 | 0 | 35,150 |
| 2 Sept | 1571.35 | 70.4 | 0.90 | 38,950 | 2,375 | 35,625 |
| 30 Aug | 1589.05 | 69.5 | -13.45 | 1,61,025 | 25,650 | 32,300 |
| 29 Aug | 1565.90 | 82.95 | -7.95 | 40,850 | 5,700 | 9,500 |
| 28 Aug | 1556.35 | 90.9 | -76.55 | 22,800 | 4,750 | 4,750 |
| 27 Aug | 1522.75 | 167.45 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1513.55 | 167.45 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1506.75 | 167.45 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1486.35 | 167.45 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1463.45 | 167.45 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1449.15 | 167.45 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1469.65 | 167.45 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1483.55 | 167.45 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1459.70 | 167.45 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1451.80 | 167.45 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1441.75 | 167.45 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1443.55 | 167.45 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1465.70 | 167.45 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1491.55 | 167.45 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1470.35 | 167.45 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1481.35 | 167.45 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1514.40 | 167.45 | 167.45 | 0 | 0 | 0 |
| 22 Jul | 1465.40 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 1466.50 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 1445.05 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 1454.00 | 0 | 0 | 0 | 0 | |
For Bharti Airtel Limited - strike price 1640 expiring on 26SEP2024
Delta for 1640 PE is -
Historical price for 1640 PE is as follows
On 6 Sept BHARTIARTL was trading at 1539.25. The strike last trading price was 100.45, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 38000
On 5 Sept BHARTIARTL was trading at 1547.20. The strike last trading price was 91.45, which was 10.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37050
On 4 Sept BHARTIARTL was trading at 1561.90. The strike last trading price was 80.55, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 37050
On 3 Sept BHARTIARTL was trading at 1560.60. The strike last trading price was 81.8, which was 11.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35150
On 2 Sept BHARTIARTL was trading at 1571.35. The strike last trading price was 70.4, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 2375 which increased total open position to 35625
On 30 Aug BHARTIARTL was trading at 1589.05. The strike last trading price was 69.5, which was -13.45 lower than the previous day. The implied volatity was -, the open interest changed by 25650 which increased total open position to 32300
On 29 Aug BHARTIARTL was trading at 1565.90. The strike last trading price was 82.95, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 9500
On 28 Aug BHARTIARTL was trading at 1556.35. The strike last trading price was 90.9, which was -76.55 lower than the previous day. The implied volatity was -, the open interest changed by 4750 which increased total open position to 4750
On 27 Aug BHARTIARTL was trading at 1522.75. The strike last trading price was 167.45, 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 Aug BHARTIARTL was trading at 1513.55. The strike last trading price was 167.45, 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 167.45, 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 167.45, 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 167.45, 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 167.45, 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 167.45, 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 167.45, 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 167.45, 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 167.45, 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 167.45, 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 167.45, 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 167.45, 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 167.45, 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 167.45, 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 167.45, 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 167.45, which was 167.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jul BHARTIARTL was trading at 1465.40. The strike last trading price was 0, 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 Jul BHARTIARTL was trading at 1466.50. The strike last trading price was 0, 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 10 Jul BHARTIARTL was trading at 1445.05. The strike last trading price was 0, 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 Jul BHARTIARTL was trading at 1454.00. 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