BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
16 Sep 2024 04:12 PM IST
| BHARTIARTL 1720 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1635.45 | 3.1 | 0.10 | 8,51,675 | 5,225 | 3,79,525 | ||||
| 13 Sept | 1634.45 | 3 | -0.50 | 10,08,900 | -4,275 | 3,74,775 | ||||
| 12 Sept | 1646.75 | 3.5 | 1.90 | 12,73,475 | 1,59,600 | 3,81,425 | ||||
| 11 Sept | 1577.80 | 1.6 | -0.20 | 2,56,025 | -4,275 | 2,22,775 | ||||
| 10 Sept | 1577.85 | 1.8 | 0.45 | 2,95,450 | -4,750 | 2,27,050 | ||||
| 9 Sept | 1542.65 | 1.35 | -0.55 | 1,03,550 | -15,675 | 2,31,800 | ||||
| 6 Sept | 1539.25 | 1.9 | 0.10 | 1,76,700 | 1,425 | 2,47,000 | ||||
| 5 Sept | 1547.20 | 1.8 | -0.45 | 1,17,800 | -15,675 | 2,46,525 | ||||
| 4 Sept | 1561.90 | 2.25 | -0.30 | 1,71,475 | -32,775 | 2,64,100 | ||||
| 3 Sept | 1560.60 | 2.55 | -1.65 | 3,93,300 | 7,600 | 3,00,675 | ||||
| 2 Sept | 1571.35 | 4.2 | -1.85 | 7,87,550 | -1,36,325 | 2,92,600 | ||||
| 30 Aug | 1589.05 | 6.05 | 1.90 | 22,10,650 | 3,05,900 | 4,27,025 | ||||
| 29 Aug | 1565.90 | 4.15 | -0.05 | 4,56,950 | -70,300 | 1,21,125 | ||||
| 28 Aug | 1556.35 | 4.2 | 1.80 | 4,17,050 | 1,70,050 | 1,91,425 | ||||
| 27 Aug | 1522.75 | 2.4 | -0.35 | 25,650 | 2,850 | 20,900 | ||||
| 26 Aug | 1513.55 | 2.75 | 0.35 | 15,200 | 6,175 | 17,100 | ||||
| 23 Aug | 1506.75 | 2.4 | 0.05 | 4,275 | 3,325 | 10,925 | ||||
| 22 Aug | 1486.35 | 2.35 | 0.00 | 3,800 | 475 | 7,600 | ||||
|
|
||||||||||
| 21 Aug | 1463.45 | 2.35 | 0.00 | 0 | 7,125 | 0 | ||||
| 20 Aug | 1449.15 | 2.35 | -15.70 | 19,000 | 5,225 | 5,225 | ||||
| 19 Aug | 1469.65 | 18.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1483.55 | 18.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1459.70 | 18.05 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1451.80 | 18.05 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1441.75 | 18.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1443.55 | 18.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1465.70 | 18.05 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1491.55 | 18.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1470.35 | 18.05 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1481.35 | 18.05 | 18.05 | 0 | 0 | 0 | ||||
| 26 Jul | 1514.40 | 0 | 0 | 0 | 0 | |||||
For Bharti Airtel Limited - strike price 1720 expiring on 26SEP2024
Delta for 1720 CE is -
Historical price for 1720 CE is as follows
On 16 Sept BHARTIARTL was trading at 1635.45. The strike last trading price was 3.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 5225 which increased total open position to 379525
On 13 Sept BHARTIARTL was trading at 1634.45. The strike last trading price was 3, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -4275 which decreased total open position to 374775
On 12 Sept BHARTIARTL was trading at 1646.75. The strike last trading price was 3.5, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 159600 which increased total open position to 381425
On 11 Sept BHARTIARTL was trading at 1577.80. The strike last trading price was 1.6, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -4275 which decreased total open position to 222775
On 10 Sept BHARTIARTL was trading at 1577.85. The strike last trading price was 1.8, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -4750 which decreased total open position to 227050
On 9 Sept BHARTIARTL was trading at 1542.65. The strike last trading price was 1.35, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -15675 which decreased total open position to 231800
On 6 Sept BHARTIARTL was trading at 1539.25. The strike last trading price was 1.9, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 247000
On 5 Sept BHARTIARTL was trading at 1547.20. The strike last trading price was 1.8, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -15675 which decreased total open position to 246525
On 4 Sept BHARTIARTL was trading at 1561.90. The strike last trading price was 2.25, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -32775 which decreased total open position to 264100
On 3 Sept BHARTIARTL was trading at 1560.60. The strike last trading price was 2.55, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 300675
On 2 Sept BHARTIARTL was trading at 1571.35. The strike last trading price was 4.2, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -136325 which decreased total open position to 292600
On 30 Aug BHARTIARTL was trading at 1589.05. The strike last trading price was 6.05, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 305900 which increased total open position to 427025
On 29 Aug BHARTIARTL was trading at 1565.90. The strike last trading price was 4.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -70300 which decreased total open position to 121125
On 28 Aug BHARTIARTL was trading at 1556.35. The strike last trading price was 4.2, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 170050 which increased total open position to 191425
On 27 Aug BHARTIARTL was trading at 1522.75. The strike last trading price was 2.4, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 20900
On 26 Aug BHARTIARTL was trading at 1513.55. The strike last trading price was 2.75, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 6175 which increased total open position to 17100
On 23 Aug BHARTIARTL was trading at 1506.75. The strike last trading price was 2.4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 3325 which increased total open position to 10925
On 22 Aug BHARTIARTL was trading at 1486.35. The strike last trading price was 2.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 7600
On 21 Aug BHARTIARTL was trading at 1463.45. The strike last trading price was 2.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 7125 which increased total open position to 0
On 20 Aug BHARTIARTL was trading at 1449.15. The strike last trading price was 2.35, which was -15.70 lower than the previous day. The implied volatity was -, the open interest changed by 5225 which increased total open position to 5225
On 19 Aug BHARTIARTL was trading at 1469.65. The strike last trading price was 18.05, 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 18.05, 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 18.05, 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 18.05, 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 18.05, 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 18.05, 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 18.05, 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 18.05, 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 18.05, 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 18.05, which was 18.05 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 1720 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1635.45 | 89.65 | 0.00 | 0 | 475 | 0 |
| 13 Sept | 1634.45 | 89.65 | 5.50 | 1,900 | 475 | 6,650 |
| 12 Sept | 1646.75 | 84.15 | -51.45 | 9,975 | 3,800 | 6,650 |
| 11 Sept | 1577.80 | 135.6 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1577.85 | 135.6 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1542.65 | 135.6 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1539.25 | 135.6 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1547.20 | 135.6 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1561.90 | 135.6 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1560.60 | 135.6 | 0.00 | 0 | 475 | 0 |
| 2 Sept | 1571.35 | 135.6 | 4.40 | 475 | 0 | 2,375 |
| 30 Aug | 1589.05 | 131.2 | -100.00 | 2,850 | 1,425 | 1,425 |
| 29 Aug | 1565.90 | 231.2 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1556.35 | 231.2 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1522.75 | 231.2 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1513.55 | 231.2 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1506.75 | 231.2 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1486.35 | 231.2 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1463.45 | 231.2 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1449.15 | 231.2 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1469.65 | 231.2 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1483.55 | 231.2 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1459.70 | 231.2 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1451.80 | 231.2 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1441.75 | 231.2 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1443.55 | 231.2 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1465.70 | 231.2 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1491.55 | 231.2 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1470.35 | 231.2 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1481.35 | 231.2 | 231.20 | 0 | 0 | 0 |
| 26 Jul | 1514.40 | 0 | 0 | 0 | 0 | |
For Bharti Airtel Limited - strike price 1720 expiring on 26SEP2024
Delta for 1720 PE is -
Historical price for 1720 PE is as follows
On 16 Sept BHARTIARTL was trading at 1635.45. The strike last trading price was 89.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 0
On 13 Sept BHARTIARTL was trading at 1634.45. The strike last trading price was 89.65, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 6650
On 12 Sept BHARTIARTL was trading at 1646.75. The strike last trading price was 84.15, which was -51.45 lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 6650
On 11 Sept BHARTIARTL was trading at 1577.80. The strike last trading price was 135.6, 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 Sept BHARTIARTL was trading at 1577.85. The strike last trading price was 135.6, 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 9 Sept BHARTIARTL was trading at 1542.65. The strike last trading price was 135.6, 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 Sept BHARTIARTL was trading at 1539.25. The strike last trading price was 135.6, 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 Sept BHARTIARTL was trading at 1547.20. The strike last trading price was 135.6, 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 135.6, 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 3 Sept BHARTIARTL was trading at 1560.60. The strike last trading price was 135.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 0
On 2 Sept BHARTIARTL was trading at 1571.35. The strike last trading price was 135.6, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2375
On 30 Aug BHARTIARTL was trading at 1589.05. The strike last trading price was 131.2, which was -100.00 lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 1425
On 29 Aug BHARTIARTL was trading at 1565.90. The strike last trading price was 231.2, 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 28 Aug BHARTIARTL was trading at 1556.35. The strike last trading price was 231.2, 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 231.2, 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 231.2, 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 231.2, 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 231.2, 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 231.2, 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 231.2, 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 231.2, 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 231.2, 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 231.2, 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 231.2, 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 231.2, 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 231.2, 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 231.2, 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 231.2, 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 231.2, 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 231.2, which was 231.20 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