BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
16 Sep 2024 04:12 PM IST
| BHARTIARTL 1700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1635.45 | 4.85 | 0.35 | 26,08,225 | 74,100 | 10,97,250 | ||||
| 13 Sept | 1634.45 | 4.5 | -0.70 | 21,77,875 | 45,600 | 10,24,575 | ||||
| 12 Sept | 1646.75 | 5.2 | 2.95 | 52,16,925 | 3,13,975 | 9,77,550 | ||||
| 11 Sept | 1577.80 | 2.25 | -0.05 | 6,84,000 | -17,100 | 6,59,775 | ||||
| 10 Sept | 1577.85 | 2.3 | 0.55 | 8,57,375 | 28,500 | 6,77,825 | ||||
| 9 Sept | 1542.65 | 1.75 | -0.40 | 3,33,925 | -26,125 | 6,52,175 | ||||
| 6 Sept | 1539.25 | 2.15 | -0.20 | 5,95,650 | 33,725 | 6,86,850 | ||||
| 5 Sept | 1547.20 | 2.35 | -0.60 | 3,53,875 | 37,525 | 6,51,700 | ||||
| 4 Sept | 1561.90 | 2.95 | -0.45 | 6,46,475 | -85,025 | 6,16,550 | ||||
| 3 Sept | 1560.60 | 3.4 | -2.05 | 7,49,550 | 20,900 | 6,93,500 | ||||
| 2 Sept | 1571.35 | 5.45 | -2.40 | 15,49,925 | 1,09,725 | 7,86,125 | ||||
| 30 Aug | 1589.05 | 7.85 | 2.55 | 50,40,225 | 5,08,725 | 6,69,750 | ||||
| 29 Aug | 1565.90 | 5.3 | 5.30 | 4,39,375 | 1,60,550 | 1,60,550 | ||||
| 28 Aug | 1556.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1522.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1513.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1506.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1486.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1463.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1449.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1469.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1483.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1459.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1451.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1441.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1443.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Aug | 1465.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1491.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1470.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1481.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1514.40 | 0 | 0 | 0 | 0 | |||||
For Bharti Airtel Limited - strike price 1700 expiring on 26SEP2024
Delta for 1700 CE is -
Historical price for 1700 CE is as follows
On 16 Sept BHARTIARTL was trading at 1635.45. The strike last trading price was 4.85, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 74100 which increased total open position to 1097250
On 13 Sept BHARTIARTL was trading at 1634.45. The strike last trading price was 4.5, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 45600 which increased total open position to 1024575
On 12 Sept BHARTIARTL was trading at 1646.75. The strike last trading price was 5.2, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 313975 which increased total open position to 977550
On 11 Sept BHARTIARTL was trading at 1577.80. The strike last trading price was 2.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -17100 which decreased total open position to 659775
On 10 Sept BHARTIARTL was trading at 1577.85. The strike last trading price was 2.3, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 28500 which increased total open position to 677825
On 9 Sept BHARTIARTL was trading at 1542.65. The strike last trading price was 1.75, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -26125 which decreased total open position to 652175
On 6 Sept BHARTIARTL was trading at 1539.25. The strike last trading price was 2.15, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 33725 which increased total open position to 686850
On 5 Sept BHARTIARTL was trading at 1547.20. The strike last trading price was 2.35, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 37525 which increased total open position to 651700
On 4 Sept BHARTIARTL was trading at 1561.90. The strike last trading price was 2.95, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -85025 which decreased total open position to 616550
On 3 Sept BHARTIARTL was trading at 1560.60. The strike last trading price was 3.4, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 20900 which increased total open position to 693500
On 2 Sept BHARTIARTL was trading at 1571.35. The strike last trading price was 5.45, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 109725 which increased total open position to 786125
On 30 Aug BHARTIARTL was trading at 1589.05. The strike last trading price was 7.85, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 508725 which increased total open position to 669750
On 29 Aug BHARTIARTL was trading at 1565.90. The strike last trading price was 5.3, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by 160550 which increased total open position to 160550
On 28 Aug BHARTIARTL was trading at 1556.35. 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 27 Aug BHARTIARTL was trading at 1522.75. 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 26 Aug BHARTIARTL was trading at 1513.55. 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 23 Aug BHARTIARTL was trading at 1506.75. 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 22 Aug BHARTIARTL was trading at 1486.35. 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 21 Aug BHARTIARTL was trading at 1463.45. 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 20 Aug BHARTIARTL was trading at 1449.15. 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 19 Aug BHARTIARTL was trading at 1469.65. 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 Aug BHARTIARTL was trading at 1483.55. 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 13 Aug BHARTIARTL was trading at 1459.70. 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 8 Aug BHARTIARTL was trading at 1451.80. 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 7 Aug BHARTIARTL was trading at 1441.75. 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 6 Aug BHARTIARTL was trading at 1443.55. 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 5 Aug BHARTIARTL was trading at 1465.70. 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 31 Jul BHARTIARTL was trading at 1491.55. 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 30 Jul BHARTIARTL was trading at 1470.35. 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 29 Jul BHARTIARTL was trading at 1481.35. 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 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 1700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1635.45 | 64.75 | -4.15 | 41,325 | 4,275 | 51,300 |
| 13 Sept | 1634.45 | 68.9 | 2.80 | 39,900 | 5,700 | 47,025 |
| 12 Sept | 1646.75 | 66.1 | -58.15 | 80,275 | 37,050 | 40,850 |
| 11 Sept | 1577.80 | 124.25 | 4.35 | 4,275 | 475 | 3,800 |
| 10 Sept | 1577.85 | 119.9 | -35.15 | 475 | 0 | 3,325 |
| 9 Sept | 1542.65 | 155.05 | -2.65 | 2,850 | -1,900 | 3,325 |
| 6 Sept | 1539.25 | 157.7 | 13.75 | 950 | -475 | 4,750 |
| 5 Sept | 1547.20 | 143.95 | 0.00 | 0 | -1,425 | 0 |
| 4 Sept | 1561.90 | 143.95 | 7.95 | 5,225 | -1,900 | 4,750 |
| 3 Sept | 1560.60 | 136 | 14.00 | 9,025 | -3,325 | 4,750 |
| 2 Sept | 1571.35 | 122 | 5.00 | 12,825 | 0 | 7,125 |
| 30 Aug | 1589.05 | 117 | -120.00 | 42,750 | 7,125 | 7,125 |
| 29 Aug | 1565.90 | 237 | 237.00 | 0 | 0 | 0 |
| 28 Aug | 1556.35 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1522.75 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1513.55 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1506.75 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1486.35 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1463.45 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1449.15 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1469.65 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1483.55 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1459.70 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1451.80 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1441.75 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1443.55 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1465.70 | 0 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1491.55 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1470.35 | 0 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1481.35 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1514.40 | 0 | 0 | 0 | 0 | |
For Bharti Airtel Limited - strike price 1700 expiring on 26SEP2024
Delta for 1700 PE is -
Historical price for 1700 PE is as follows
On 16 Sept BHARTIARTL was trading at 1635.45. The strike last trading price was 64.75, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 4275 which increased total open position to 51300
On 13 Sept BHARTIARTL was trading at 1634.45. The strike last trading price was 68.9, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 47025
On 12 Sept BHARTIARTL was trading at 1646.75. The strike last trading price was 66.1, which was -58.15 lower than the previous day. The implied volatity was -, the open interest changed by 37050 which increased total open position to 40850
On 11 Sept BHARTIARTL was trading at 1577.80. The strike last trading price was 124.25, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 3800
On 10 Sept BHARTIARTL was trading at 1577.85. The strike last trading price was 119.9, which was -35.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3325
On 9 Sept BHARTIARTL was trading at 1542.65. The strike last trading price was 155.05, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by -1900 which decreased total open position to 3325
On 6 Sept BHARTIARTL was trading at 1539.25. The strike last trading price was 157.7, which was 13.75 higher than the previous day. The implied volatity was -, the open interest changed by -475 which decreased total open position to 4750
On 5 Sept BHARTIARTL was trading at 1547.20. The strike last trading price was 143.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1425 which decreased total open position to 0
On 4 Sept BHARTIARTL was trading at 1561.90. The strike last trading price was 143.95, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by -1900 which decreased total open position to 4750
On 3 Sept BHARTIARTL was trading at 1560.60. The strike last trading price was 136, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by -3325 which decreased total open position to 4750
On 2 Sept BHARTIARTL was trading at 1571.35. The strike last trading price was 122, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7125
On 30 Aug BHARTIARTL was trading at 1589.05. The strike last trading price was 117, which was -120.00 lower than the previous day. The implied volatity was -, the open interest changed by 7125 which increased total open position to 7125
On 29 Aug BHARTIARTL was trading at 1565.90. The strike last trading price was 237, which was 237.00 higher 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 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 27 Aug BHARTIARTL was trading at 1522.75. 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 26 Aug BHARTIARTL was trading at 1513.55. 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 23 Aug BHARTIARTL was trading at 1506.75. 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 22 Aug BHARTIARTL was trading at 1486.35. 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 21 Aug BHARTIARTL was trading at 1463.45. 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 20 Aug BHARTIARTL was trading at 1449.15. 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 19 Aug BHARTIARTL was trading at 1469.65. 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 Aug BHARTIARTL was trading at 1483.55. 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 13 Aug BHARTIARTL was trading at 1459.70. 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 8 Aug BHARTIARTL was trading at 1451.80. 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 7 Aug BHARTIARTL was trading at 1441.75. 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 6 Aug BHARTIARTL was trading at 1443.55. 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 5 Aug BHARTIARTL was trading at 1465.70. 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 31 Jul BHARTIARTL was trading at 1491.55. 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 30 Jul BHARTIARTL was trading at 1470.35. 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 29 Jul BHARTIARTL was trading at 1481.35. 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 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