BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
16 Sep 2024 04:12 PM IST
| BHARTIARTL 1660 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1635.45 | 12.2 | 0.75 | 62,66,675 | 44,175 | 14,78,200 | ||||
| 13 Sept | 1634.45 | 11.45 | -1.90 | 37,76,250 | 1,18,275 | 14,39,250 | ||||
| 12 Sept | 1646.75 | 13.35 | 9.30 | 82,78,300 | 4,84,500 | 10,93,450 | ||||
| 11 Sept | 1577.80 | 4.05 | -0.15 | 15,24,750 | -5,700 | 6,09,900 | ||||
| 10 Sept | 1577.85 | 4.2 | 1.35 | 10,66,850 | -64,600 | 6,15,600 | ||||
| 9 Sept | 1542.65 | 2.85 | -0.80 | 5,16,325 | -1,900 | 6,80,675 | ||||
| 6 Sept | 1539.25 | 3.65 | -0.45 | 6,45,050 | -33,250 | 6,82,575 | ||||
| 5 Sept | 1547.20 | 4.1 | -1.40 | 7,44,325 | 1,04,025 | 7,73,775 | ||||
| 4 Sept | 1561.90 | 5.5 | -0.60 | 8,08,925 | -67,450 | 6,69,750 | ||||
| 3 Sept | 1560.60 | 6.1 | -4.00 | 10,47,850 | 1,425 | 7,36,250 | ||||
| 2 Sept | 1571.35 | 10.1 | -3.75 | 14,84,375 | 38,475 | 7,81,850 | ||||
| 30 Aug | 1589.05 | 13.85 | 4.60 | 42,51,250 | 4,09,925 | 7,26,275 | ||||
|
|
||||||||||
| 29 Aug | 1565.90 | 9.25 | 1.30 | 8,49,775 | 25,175 | 3,16,350 | ||||
| 28 Aug | 1556.35 | 7.95 | 3.70 | 6,47,900 | 2,56,025 | 2,91,175 | ||||
| 27 Aug | 1522.75 | 4.25 | 0.25 | 33,725 | 3,325 | 30,875 | ||||
| 26 Aug | 1513.55 | 4 | 0.00 | 43,225 | 10,925 | 27,075 | ||||
| 23 Aug | 1506.75 | 4 | 0.30 | 18,525 | 1,425 | 15,675 | ||||
| 22 Aug | 1486.35 | 3.7 | -0.30 | 37,050 | 13,300 | 14,250 | ||||
| 21 Aug | 1463.45 | 4 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1449.15 | 4 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1469.65 | 4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1483.55 | 4 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1459.70 | 4 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1451.80 | 4 | 0.00 | 0 | 950 | 0 | ||||
| 7 Aug | 1441.75 | 4 | -7.40 | 950 | 475 | 475 | ||||
| 6 Aug | 1443.55 | 11.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1465.70 | 11.4 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1491.55 | 11.4 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1470.35 | 11.4 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1481.35 | 11.4 | 11.40 | 0 | 0 | 0 | ||||
| 26 Jul | 1514.40 | 0 | 0 | 0 | 0 | |||||
For Bharti Airtel Limited - strike price 1660 expiring on 26SEP2024
Delta for 1660 CE is -
Historical price for 1660 CE is as follows
On 16 Sept BHARTIARTL was trading at 1635.45. The strike last trading price was 12.2, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 44175 which increased total open position to 1478200
On 13 Sept BHARTIARTL was trading at 1634.45. The strike last trading price was 11.45, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 118275 which increased total open position to 1439250
On 12 Sept BHARTIARTL was trading at 1646.75. The strike last trading price was 13.35, which was 9.30 higher than the previous day. The implied volatity was -, the open interest changed by 484500 which increased total open position to 1093450
On 11 Sept BHARTIARTL was trading at 1577.80. The strike last trading price was 4.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -5700 which decreased total open position to 609900
On 10 Sept BHARTIARTL was trading at 1577.85. The strike last trading price was 4.2, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -64600 which decreased total open position to 615600
On 9 Sept BHARTIARTL was trading at 1542.65. The strike last trading price was 2.85, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -1900 which decreased total open position to 680675
On 6 Sept BHARTIARTL was trading at 1539.25. The strike last trading price was 3.65, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -33250 which decreased total open position to 682575
On 5 Sept BHARTIARTL was trading at 1547.20. The strike last trading price was 4.1, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 104025 which increased total open position to 773775
On 4 Sept BHARTIARTL was trading at 1561.90. The strike last trading price was 5.5, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -67450 which decreased total open position to 669750
On 3 Sept BHARTIARTL was trading at 1560.60. The strike last trading price was 6.1, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 736250
On 2 Sept BHARTIARTL was trading at 1571.35. The strike last trading price was 10.1, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 38475 which increased total open position to 781850
On 30 Aug BHARTIARTL was trading at 1589.05. The strike last trading price was 13.85, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 409925 which increased total open position to 726275
On 29 Aug BHARTIARTL was trading at 1565.90. The strike last trading price was 9.25, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 25175 which increased total open position to 316350
On 28 Aug BHARTIARTL was trading at 1556.35. The strike last trading price was 7.95, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 256025 which increased total open position to 291175
On 27 Aug BHARTIARTL was trading at 1522.75. The strike last trading price was 4.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 3325 which increased total open position to 30875
On 26 Aug BHARTIARTL was trading at 1513.55. The strike last trading price was 4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 10925 which increased total open position to 27075
On 23 Aug BHARTIARTL was trading at 1506.75. The strike last trading price was 4, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 15675
On 22 Aug BHARTIARTL was trading at 1486.35. The strike last trading price was 3.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 13300 which increased total open position to 14250
On 21 Aug BHARTIARTL was trading at 1463.45. The strike last trading price was 4, 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 4, 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 4, 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 4, 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 4, 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 4, 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 7 Aug BHARTIARTL was trading at 1441.75. The strike last trading price was 4, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 475
On 6 Aug BHARTIARTL was trading at 1443.55. The strike last trading price was 11.4, 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 11.4, 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 11.4, 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 11.4, 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 11.4, 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 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 1660 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1635.45 | 30.9 | -5.30 | 8,66,400 | 74,100 | 5,51,950 |
| 13 Sept | 1634.45 | 36.2 | 2.20 | 6,51,225 | -1,42,975 | 4,77,850 |
| 12 Sept | 1646.75 | 34 | -48.05 | 14,65,850 | 5,92,800 | 6,18,450 |
| 11 Sept | 1577.80 | 82.05 | -3.40 | 79,800 | 1,900 | 25,650 |
| 10 Sept | 1577.85 | 85.45 | -32.80 | 26,600 | 3,325 | 23,275 |
| 9 Sept | 1542.65 | 118.25 | 0.00 | 0 | 1,425 | 0 |
| 6 Sept | 1539.25 | 118.25 | 8.65 | 16,150 | 1,425 | 19,950 |
| 5 Sept | 1547.20 | 109.6 | -1.35 | 19,000 | 2,850 | 18,050 |
| 4 Sept | 1561.90 | 110.95 | 17.80 | 475 | 0 | 14,725 |
| 3 Sept | 1560.60 | 93.15 | 4.30 | 7,125 | -3,800 | 14,725 |
| 2 Sept | 1571.35 | 88.85 | 5.50 | 26,125 | 950 | 15,675 |
| 30 Aug | 1589.05 | 83.35 | -14.95 | 62,700 | 10,450 | 14,725 |
| 29 Aug | 1565.90 | 98.3 | -103.20 | 23,275 | 6,650 | 6,650 |
| 28 Aug | 1556.35 | 201.5 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1522.75 | 201.5 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1513.55 | 201.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1506.75 | 201.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1486.35 | 201.5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1463.45 | 201.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1449.15 | 201.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1469.65 | 201.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1483.55 | 201.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1459.70 | 201.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1451.80 | 201.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1441.75 | 201.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1443.55 | 201.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1465.70 | 201.5 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1491.55 | 201.5 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1470.35 | 201.5 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1481.35 | 201.5 | 201.50 | 0 | 0 | 0 |
| 26 Jul | 1514.40 | 0 | 0 | 0 | 0 | |
For Bharti Airtel Limited - strike price 1660 expiring on 26SEP2024
Delta for 1660 PE is -
Historical price for 1660 PE is as follows
On 16 Sept BHARTIARTL was trading at 1635.45. The strike last trading price was 30.9, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 74100 which increased total open position to 551950
On 13 Sept BHARTIARTL was trading at 1634.45. The strike last trading price was 36.2, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by -142975 which decreased total open position to 477850
On 12 Sept BHARTIARTL was trading at 1646.75. The strike last trading price was 34, which was -48.05 lower than the previous day. The implied volatity was -, the open interest changed by 592800 which increased total open position to 618450
On 11 Sept BHARTIARTL was trading at 1577.80. The strike last trading price was 82.05, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 25650
On 10 Sept BHARTIARTL was trading at 1577.85. The strike last trading price was 85.45, which was -32.80 lower than the previous day. The implied volatity was -, the open interest changed by 3325 which increased total open position to 23275
On 9 Sept BHARTIARTL was trading at 1542.65. The strike last trading price was 118.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 0
On 6 Sept BHARTIARTL was trading at 1539.25. The strike last trading price was 118.25, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 19950
On 5 Sept BHARTIARTL was trading at 1547.20. The strike last trading price was 109.6, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 18050
On 4 Sept BHARTIARTL was trading at 1561.90. The strike last trading price was 110.95, which was 17.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14725
On 3 Sept BHARTIARTL was trading at 1560.60. The strike last trading price was 93.15, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by -3800 which decreased total open position to 14725
On 2 Sept BHARTIARTL was trading at 1571.35. The strike last trading price was 88.85, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 15675
On 30 Aug BHARTIARTL was trading at 1589.05. The strike last trading price was 83.35, which was -14.95 lower than the previous day. The implied volatity was -, the open interest changed by 10450 which increased total open position to 14725
On 29 Aug BHARTIARTL was trading at 1565.90. The strike last trading price was 98.3, which was -103.20 lower than the previous day. The implied volatity was -, the open interest changed by 6650 which increased total open position to 6650
On 28 Aug BHARTIARTL was trading at 1556.35. The strike last trading price was 201.5, 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 27 Aug BHARTIARTL was trading at 1522.75. The strike last trading price was 201.5, 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 201.5, 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 201.5, 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 201.5, 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 201.5, 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 201.5, 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 201.5, 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 201.5, 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 201.5, 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 201.5, 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 201.5, 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 201.5, 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 201.5, 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 201.5, 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 201.5, 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 201.5, which was 201.50 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