BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
06 Sep 2024 04:12 PM IST
| BHARTIARTL 1680 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1539.25 | 2.75 | -0.10 | 3,02,575 | -18,050 | 4,45,550 | ||||
|
|
||||||||||
| 5 Sept | 1547.20 | 2.85 | -1.10 | 3,00,200 | 15,675 | 4,63,600 | ||||
| 4 Sept | 1561.90 | 3.95 | -0.25 | 3,10,175 | -9,500 | 4,47,925 | ||||
| 3 Sept | 1560.60 | 4.2 | -3.05 | 6,84,950 | -66,975 | 4,61,700 | ||||
| 2 Sept | 1571.35 | 7.25 | -3.30 | 7,84,225 | 8,075 | 5,31,525 | ||||
| 30 Aug | 1589.05 | 10.55 | 3.70 | 32,44,250 | 3,05,900 | 5,16,325 | ||||
| 29 Aug | 1565.90 | 6.85 | 0.85 | 7,88,025 | 26,600 | 2,11,850 | ||||
| 28 Aug | 1556.35 | 6 | 2.70 | 3,84,750 | 1,15,900 | 1,85,250 | ||||
| 27 Aug | 1522.75 | 3.3 | 0.05 | 36,100 | 2,375 | 69,350 | ||||
| 26 Aug | 1513.55 | 3.25 | -0.25 | 1,00,225 | 57,475 | 66,975 | ||||
| 23 Aug | 1506.75 | 3.5 | 1.00 | 6,650 | 1,900 | 9,500 | ||||
| 22 Aug | 1486.35 | 2.5 | -0.25 | 13,300 | 3,325 | 8,075 | ||||
| 21 Aug | 1463.45 | 2.75 | 1.70 | 1,425 | 950 | 4,275 | ||||
| 20 Aug | 1449.15 | 1.05 | -23.50 | 3,325 | 1,425 | 1,425 | ||||
| 19 Aug | 1469.65 | 24.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1483.55 | 24.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1459.70 | 24.55 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1451.80 | 24.55 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1441.75 | 24.55 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1443.55 | 24.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1465.70 | 24.55 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1491.55 | 24.55 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1470.35 | 24.55 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1481.35 | 24.55 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1514.40 | 24.55 | 0 | 0 | 0 | |||||
For Bharti Airtel Limited - strike price 1680 expiring on 26SEP2024
Delta for 1680 CE is -
Historical price for 1680 CE is as follows
On 6 Sept BHARTIARTL was trading at 1539.25. The strike last trading price was 2.75, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -18050 which decreased total open position to 445550
On 5 Sept BHARTIARTL was trading at 1547.20. The strike last trading price was 2.85, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 15675 which increased total open position to 463600
On 4 Sept BHARTIARTL was trading at 1561.90. The strike last trading price was 3.95, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -9500 which decreased total open position to 447925
On 3 Sept BHARTIARTL was trading at 1560.60. The strike last trading price was 4.2, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by -66975 which decreased total open position to 461700
On 2 Sept BHARTIARTL was trading at 1571.35. The strike last trading price was 7.25, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 8075 which increased total open position to 531525
On 30 Aug BHARTIARTL was trading at 1589.05. The strike last trading price was 10.55, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 305900 which increased total open position to 516325
On 29 Aug BHARTIARTL was trading at 1565.90. The strike last trading price was 6.85, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 26600 which increased total open position to 211850
On 28 Aug BHARTIARTL was trading at 1556.35. The strike last trading price was 6, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 115900 which increased total open position to 185250
On 27 Aug BHARTIARTL was trading at 1522.75. The strike last trading price was 3.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 2375 which increased total open position to 69350
On 26 Aug BHARTIARTL was trading at 1513.55. The strike last trading price was 3.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 57475 which increased total open position to 66975
On 23 Aug BHARTIARTL was trading at 1506.75. The strike last trading price was 3.5, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 9500
On 22 Aug BHARTIARTL was trading at 1486.35. The strike last trading price was 2.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 3325 which increased total open position to 8075
On 21 Aug BHARTIARTL was trading at 1463.45. The strike last trading price was 2.75, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 4275
On 20 Aug BHARTIARTL was trading at 1449.15. The strike last trading price was 1.05, which was -23.50 lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 1425
On 19 Aug BHARTIARTL was trading at 1469.65. The strike last trading price was 24.55, 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 24.55, 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 24.55, 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 24.55, 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 24.55, 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 24.55, 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 24.55, 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 24.55, 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 24.55, 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 24.55, 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 24.55, 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 1680 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1539.25 | 135.7 | 24.40 | 1,900 | -475 | 4,275 |
| 5 Sept | 1547.20 | 111.3 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1561.90 | 111.3 | 0.00 | 0 | -950 | 0 |
| 3 Sept | 1560.60 | 111.3 | 1.50 | 1,425 | -950 | 4,750 |
| 2 Sept | 1571.35 | 109.8 | 15.10 | 1,900 | -1,425 | 5,700 |
| 30 Aug | 1589.05 | 94.7 | -30.75 | 20,900 | 6,650 | 7,600 |
| 29 Aug | 1565.90 | 125.45 | -72.95 | 950 | 0 | 0 |
| 28 Aug | 1556.35 | 198.4 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1522.75 | 198.4 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1513.55 | 198.4 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1506.75 | 198.4 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1486.35 | 198.4 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1463.45 | 198.4 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1449.15 | 198.4 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1469.65 | 198.4 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1483.55 | 198.4 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1459.70 | 198.4 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1451.80 | 198.4 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1441.75 | 198.4 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1443.55 | 198.4 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1465.70 | 198.4 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1491.55 | 198.4 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1470.35 | 198.4 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1481.35 | 198.4 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1514.40 | 198.4 | 0 | 0 | 0 | |
For Bharti Airtel Limited - strike price 1680 expiring on 26SEP2024
Delta for 1680 PE is -
Historical price for 1680 PE is as follows
On 6 Sept BHARTIARTL was trading at 1539.25. The strike last trading price was 135.7, which was 24.40 higher than the previous day. The implied volatity was -, the open interest changed by -475 which decreased total open position to 4275
On 5 Sept BHARTIARTL was trading at 1547.20. The strike last trading price was 111.3, 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 Sept BHARTIARTL was trading at 1561.90. The strike last trading price was 111.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -950 which decreased total open position to 0
On 3 Sept BHARTIARTL was trading at 1560.60. The strike last trading price was 111.3, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by -950 which decreased total open position to 4750
On 2 Sept BHARTIARTL was trading at 1571.35. The strike last trading price was 109.8, which was 15.10 higher than the previous day. The implied volatity was -, the open interest changed by -1425 which decreased total open position to 5700
On 30 Aug BHARTIARTL was trading at 1589.05. The strike last trading price was 94.7, which was -30.75 lower than the previous day. The implied volatity was -, the open interest changed by 6650 which increased total open position to 7600
On 29 Aug BHARTIARTL was trading at 1565.90. The strike last trading price was 125.45, which was -72.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug BHARTIARTL was trading at 1556.35. The strike last trading price was 198.4, 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 27 Aug BHARTIARTL was trading at 1522.75. The strike last trading price was 198.4, 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 26 Aug BHARTIARTL was trading at 1513.55. The strike last trading price was 198.4, 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 23 Aug BHARTIARTL was trading at 1506.75. The strike last trading price was 198.4, 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 22 Aug BHARTIARTL was trading at 1486.35. The strike last trading price was 198.4, 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 21 Aug BHARTIARTL was trading at 1463.45. The strike last trading price was 198.4, 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 198.4, 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 198.4, 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 198.4, 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 198.4, 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 198.4, 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 7 Aug BHARTIARTL was trading at 1441.75. The strike last trading price was 198.4, 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 6 Aug BHARTIARTL was trading at 1443.55. The strike last trading price was 198.4, 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 198.4, 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 198.4, 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 198.4, 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 198.4, 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 26 Jul BHARTIARTL was trading at 1514.40. The strike last trading price was 198.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0