BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
16 Sep 2024 04:12 PM IST
| BHARTIARTL 1760 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1635.45 | 1.6 | 0.00 | 4,44,600 | 9,975 | 5,09,675 | ||||
| 13 Sept | 1634.45 | 1.6 | -0.15 | 4,01,850 | -22,800 | 5,04,925 | ||||
| 12 Sept | 1646.75 | 1.75 | 0.70 | 9,32,900 | 51,300 | 5,30,575 | ||||
| 11 Sept | 1577.80 | 1.05 | -0.10 | 1,31,575 | -14,250 | 4,78,800 | ||||
| 10 Sept | 1577.85 | 1.15 | 0.05 | 3,46,750 | -1,16,850 | 4,93,525 | ||||
| 9 Sept | 1542.65 | 1.1 | -0.40 | 1,37,750 | -46,550 | 6,09,900 | ||||
| 6 Sept | 1539.25 | 1.5 | 0.25 | 2,50,325 | 48,925 | 6,53,600 | ||||
| 5 Sept | 1547.20 | 1.25 | -0.25 | 1,77,175 | 7,125 | 5,97,075 | ||||
| 4 Sept | 1561.90 | 1.5 | 0.00 | 2,37,500 | 11,875 | 5,90,900 | ||||
| 3 Sept | 1560.60 | 1.5 | -1.00 | 2,50,325 | 12,825 | 5,76,650 | ||||
| 2 Sept | 1571.35 | 2.5 | -1.15 | 8,25,550 | 47,500 | 5,65,725 | ||||
| 30 Aug | 1589.05 | 3.65 | 0.90 | 27,35,050 | 3,65,750 | 5,14,425 | ||||
| 29 Aug | 1565.90 | 2.75 | -0.40 | 4,63,125 | 34,200 | 1,49,625 | ||||
| 28 Aug | 1556.35 | 3.15 | 1.35 | 3,42,950 | 96,425 | 1,13,050 | ||||
| 27 Aug | 1522.75 | 1.8 | 0.30 | 3,325 | 1,900 | 16,150 | ||||
| 26 Aug | 1513.55 | 1.5 | -0.50 | 3,800 | 475 | 13,775 | ||||
| 23 Aug | 1506.75 | 2 | 0.00 | 3,800 | 0 | 13,775 | ||||
| 22 Aug | 1486.35 | 2 | 0.50 | 6,175 | 1,425 | 13,300 | ||||
| 21 Aug | 1463.45 | 1.5 | 0.50 | 950 | 0 | 11,400 | ||||
| 20 Aug | 1449.15 | 1 | -1.00 | 475 | 0 | 10,925 | ||||
| 19 Aug | 1469.65 | 2 | 0.00 | 475 | 0 | 10,450 | ||||
| 16 Aug | 1483.55 | 2 | -1.50 | 5,225 | 475 | 10,450 | ||||
|
|
||||||||||
| 13 Aug | 1459.70 | 3.5 | 1.20 | 2,375 | 475 | 9,975 | ||||
| 8 Aug | 1451.80 | 2.3 | 0.10 | 475 | 0 | 9,975 | ||||
| 7 Aug | 1441.75 | 2.2 | -1.75 | 950 | 0 | 10,925 | ||||
| 6 Aug | 1443.55 | 3.95 | -0.15 | 1,425 | 950 | 10,450 | ||||
| 5 Aug | 1465.70 | 4.1 | -0.40 | 1,900 | 0 | 9,025 | ||||
| 31 Jul | 1491.55 | 4.5 | -0.95 | 1,900 | 1,425 | 8,550 | ||||
| 30 Jul | 1470.35 | 5.45 | 1.75 | 2,375 | 1,900 | 6,650 | ||||
| 29 Jul | 1481.35 | 3.7 | -4.25 | 1,900 | 1,425 | 4,750 | ||||
| 26 Jul | 1514.40 | 7.95 | 3,800 | 3,325 | 3,325 | |||||
For Bharti Airtel Limited - strike price 1760 expiring on 26SEP2024
Delta for 1760 CE is -
Historical price for 1760 CE is as follows
On 16 Sept BHARTIARTL was trading at 1635.45. The strike last trading price was 1.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9975 which increased total open position to 509675
On 13 Sept BHARTIARTL was trading at 1634.45. The strike last trading price was 1.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -22800 which decreased total open position to 504925
On 12 Sept BHARTIARTL was trading at 1646.75. The strike last trading price was 1.75, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 51300 which increased total open position to 530575
On 11 Sept BHARTIARTL was trading at 1577.80. The strike last trading price was 1.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -14250 which decreased total open position to 478800
On 10 Sept BHARTIARTL was trading at 1577.85. The strike last trading price was 1.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -116850 which decreased total open position to 493525
On 9 Sept BHARTIARTL was trading at 1542.65. The strike last trading price was 1.1, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -46550 which decreased total open position to 609900
On 6 Sept BHARTIARTL was trading at 1539.25. The strike last trading price was 1.5, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 48925 which increased total open position to 653600
On 5 Sept BHARTIARTL was trading at 1547.20. The strike last trading price was 1.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 7125 which increased total open position to 597075
On 4 Sept BHARTIARTL was trading at 1561.90. The strike last trading price was 1.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 11875 which increased total open position to 590900
On 3 Sept BHARTIARTL was trading at 1560.60. The strike last trading price was 1.5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 12825 which increased total open position to 576650
On 2 Sept BHARTIARTL was trading at 1571.35. The strike last trading price was 2.5, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 47500 which increased total open position to 565725
On 30 Aug BHARTIARTL was trading at 1589.05. The strike last trading price was 3.65, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 365750 which increased total open position to 514425
On 29 Aug BHARTIARTL was trading at 1565.90. The strike last trading price was 2.75, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 34200 which increased total open position to 149625
On 28 Aug BHARTIARTL was trading at 1556.35. The strike last trading price was 3.15, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 96425 which increased total open position to 113050
On 27 Aug BHARTIARTL was trading at 1522.75. The strike last trading price was 1.8, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 16150
On 26 Aug BHARTIARTL was trading at 1513.55. The strike last trading price was 1.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 13775
On 23 Aug BHARTIARTL was trading at 1506.75. 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 0 which decreased total open position to 13775
On 22 Aug BHARTIARTL was trading at 1486.35. The strike last trading price was 2, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 13300
On 21 Aug BHARTIARTL was trading at 1463.45. The strike last trading price was 1.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11400
On 20 Aug BHARTIARTL was trading at 1449.15. The strike last trading price was 1, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10925
On 19 Aug BHARTIARTL was trading at 1469.65. 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 0 which decreased total open position to 10450
On 16 Aug BHARTIARTL was trading at 1483.55. The strike last trading price was 2, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 10450
On 13 Aug BHARTIARTL was trading at 1459.70. The strike last trading price was 3.5, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 9975
On 8 Aug BHARTIARTL was trading at 1451.80. The strike last trading price was 2.3, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9975
On 7 Aug BHARTIARTL was trading at 1441.75. The strike last trading price was 2.2, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10925
On 6 Aug BHARTIARTL was trading at 1443.55. The strike last trading price was 3.95, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 10450
On 5 Aug BHARTIARTL was trading at 1465.70. The strike last trading price was 4.1, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9025
On 31 Jul BHARTIARTL was trading at 1491.55. The strike last trading price was 4.5, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 8550
On 30 Jul BHARTIARTL was trading at 1470.35. The strike last trading price was 5.45, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 6650
On 29 Jul BHARTIARTL was trading at 1481.35. The strike last trading price was 3.7, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 4750
On 26 Jul BHARTIARTL was trading at 1514.40. The strike last trading price was 7.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 3325 which increased total open position to 3325
| BHARTIARTL 1760 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1635.45 | 116.6 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1634.45 | 116.6 | 0.00 | 0 | 475 | 0 |
| 12 Sept | 1646.75 | 116.6 | -40.85 | 3,800 | 475 | 4,750 |
| 11 Sept | 1577.80 | 157.45 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1577.85 | 157.45 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1542.65 | 157.45 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1539.25 | 157.45 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1547.20 | 157.45 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1561.90 | 157.45 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1560.60 | 157.45 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1571.35 | 157.45 | 0.00 | 0 | 950 | 0 |
| 30 Aug | 1589.05 | 157.45 | -45.55 | 1,900 | 950 | 4,275 |
| 29 Aug | 1565.90 | 203 | -62.50 | 3,325 | 0 | 0 |
| 28 Aug | 1556.35 | 265.5 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1522.75 | 265.5 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1513.55 | 265.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1506.75 | 265.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1486.35 | 265.5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1463.45 | 265.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1449.15 | 265.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1469.65 | 265.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1483.55 | 265.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1459.70 | 265.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1451.80 | 265.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1441.75 | 265.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1443.55 | 265.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1465.70 | 265.5 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1491.55 | 265.5 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1470.35 | 265.5 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1481.35 | 265.5 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1514.40 | 265.5 | 0 | 0 | 0 | |
For Bharti Airtel Limited - strike price 1760 expiring on 26SEP2024
Delta for 1760 PE is -
Historical price for 1760 PE is as follows
On 16 Sept BHARTIARTL was trading at 1635.45. The strike last trading price was 116.6, 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 13 Sept BHARTIARTL was trading at 1634.45. The strike last trading price was 116.6, 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 12 Sept BHARTIARTL was trading at 1646.75. The strike last trading price was 116.6, which was -40.85 lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 4750
On 11 Sept BHARTIARTL was trading at 1577.80. The strike last trading price was 157.45, 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 10 Sept BHARTIARTL was trading at 1577.85. The strike last trading price was 157.45, 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 9 Sept BHARTIARTL was trading at 1542.65. The strike last trading price was 157.45, 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 Sept BHARTIARTL was trading at 1539.25. The strike last trading price was 157.45, 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 Sept BHARTIARTL was trading at 1547.20. The strike last trading price was 157.45, 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 4 Sept BHARTIARTL was trading at 1561.90. The strike last trading price was 157.45, 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 3 Sept BHARTIARTL was trading at 1560.60. The strike last trading price was 157.45, 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 2 Sept BHARTIARTL was trading at 1571.35. The strike last trading price was 157.45, 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 30 Aug BHARTIARTL was trading at 1589.05. The strike last trading price was 157.45, which was -45.55 lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 4275
On 29 Aug BHARTIARTL was trading at 1565.90. The strike last trading price was 203, which was -62.50 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 265.5, 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 265.5, 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 265.5, 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 265.5, 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 265.5, 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 265.5, 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 265.5, 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 265.5, 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 265.5, 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 265.5, 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 265.5, 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 265.5, 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 265.5, 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 265.5, 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 265.5, 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 265.5, 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 265.5, 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 Jul BHARTIARTL was trading at 1514.40. The strike last trading price was 265.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0