`
[--[65.84.65.76]--]
BHARTIARTL
Bharti Airtel Limited

1644.8 8.80 (0.54%)

Back to Option Chain


Historical option data for BHARTIARTL

24 Jan 2025 04:12 PM IST
BHARTIARTL 30JAN2025 1360 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 1644.80 283.6 0 - 0 0 0
23 Jan 1636.00 283.6 0.00 - 0 0 0
22 Jan 1631.75 283.6 0.00 - 0 0 0
21 Jan 1626.15 283.6 0.00 - 0 0 0
20 Jan 1641.15 283.6 0.00 - 0 0 0
17 Jan 1627.50 283.6 0.00 - 0 0 0
16 Jan 1630.20 283.6 0.00 - 0 0 0
15 Jan 1607.45 283.6 0.00 - 0 0 0
14 Jan 1600.10 283.6 0.00 - 0 0 0
13 Jan 1597.20 283.6 0.00 - 0 0 0
10 Jan 1615.90 283.6 0.00 - 0 0 0
9 Jan 1607.05 283.6 0.00 - 0 0 0
8 Jan 1599.20 283.6 0.00 - 0 0 0
7 Jan 1590.85 283.6 0.00 - 0 0 0
6 Jan 1588.45 283.6 0.00 - 0 0 0
3 Jan 1598.85 283.6 0.00 - 0 0 0
2 Jan 1609.70 283.6 0.00 - 0 0 0
1 Jan 1595.70 283.6 0.00 - 0 0 0
31 Dec 1587.75 283.6 0.00 - 0 0 0
30 Dec 1586.90 283.6 0.00 - 0 0 0
27 Dec 1599.85 283.6 0.00 - 0 0 0
26 Dec 1599.50 283.6 0.00 - 0 0 0
29 Nov 1627.15 283.6 283.60 - 0 0 0
21 Nov 1525.15 0 0.00 - 0 0 0
20 Nov 1525.50 0 0.00 - 0 0 0
19 Nov 1525.50 0 0.00 - 0 0 0
18 Nov 1537.00 0 0.00 - 0 0 0
14 Nov 1550.50 0 0.00 - 0 0 0
13 Nov 1550.45 0 0.00 - 0 0 0
12 Nov 1555.65 0 - 0 0 0


For Bharti Airtel Limited - strike price 1360 expiring on 30JAN2025

Delta for 1360 CE is -

Historical price for 1360 CE is as follows

On 24 Jan BHARTIARTL was trading at 1644.80. The strike last trading price was 283.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 23 Jan BHARTIARTL was trading at 1636.00. The strike last trading price was 283.6, 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 22 Jan BHARTIARTL was trading at 1631.75. The strike last trading price was 283.6, 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 21 Jan BHARTIARTL was trading at 1626.15. The strike last trading price was 283.6, 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 20 Jan BHARTIARTL was trading at 1641.15. The strike last trading price was 283.6, 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 17 Jan BHARTIARTL was trading at 1627.50. The strike last trading price was 283.6, 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 16 Jan BHARTIARTL was trading at 1630.20. The strike last trading price was 283.6, 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 15 Jan BHARTIARTL was trading at 1607.45. The strike last trading price was 283.6, 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 14 Jan BHARTIARTL was trading at 1600.10. The strike last trading price was 283.6, 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 Jan BHARTIARTL was trading at 1597.20. The strike last trading price was 283.6, 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 Jan BHARTIARTL was trading at 1615.90. The strike last trading price was 283.6, 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 Jan BHARTIARTL was trading at 1607.05. The strike last trading price was 283.6, 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 8 Jan BHARTIARTL was trading at 1599.20. The strike last trading price was 283.6, 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 7 Jan BHARTIARTL was trading at 1590.85. The strike last trading price was 283.6, 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 Jan BHARTIARTL was trading at 1588.45. The strike last trading price was 283.6, 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 Jan BHARTIARTL was trading at 1598.85. The strike last trading price was 283.6, 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 2 Jan BHARTIARTL was trading at 1609.70. The strike last trading price was 283.6, 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 1 Jan BHARTIARTL was trading at 1595.70. The strike last trading price was 283.6, 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 31 Dec BHARTIARTL was trading at 1587.75. The strike last trading price was 283.6, 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 30 Dec BHARTIARTL was trading at 1586.90. The strike last trading price was 283.6, 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 27 Dec BHARTIARTL was trading at 1599.85. The strike last trading price was 283.6, 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 26 Dec BHARTIARTL was trading at 1599.50. The strike last trading price was 283.6, 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 29 Nov BHARTIARTL was trading at 1627.15. The strike last trading price was 283.6, which was 283.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 21 Nov BHARTIARTL was trading at 1525.15. 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 20 Nov BHARTIARTL was trading at 1525.50. 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 Nov BHARTIARTL was trading at 1525.50. 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 18 Nov BHARTIARTL was trading at 1537.00. 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 14 Nov BHARTIARTL was trading at 1550.50. 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 Nov BHARTIARTL was trading at 1550.45. 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 12 Nov BHARTIARTL was trading at 1555.65. 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 30JAN2025 1360 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 1644.80 0.15 0 - 6 0 64
23 Jan 1636.00 0.15 -0.05 - 30 -23 71
22 Jan 1631.75 0.2 0.00 49.17 9 0 94
21 Jan 1626.15 0.2 -0.35 46.15 6 0 95
20 Jan 1641.15 0.55 0.00 - 1 0 95
17 Jan 1627.50 0.55 0.05 43.16 1 0 96
16 Jan 1630.20 0.5 -0.25 42.26 13 -4 97
15 Jan 1607.45 0.75 0.00 40.21 71 3 101
14 Jan 1600.10 0.75 0.00 37.20 39 -20 98
13 Jan 1597.20 0.75 0.20 36.15 33 -4 118
10 Jan 1615.90 0.55 0.05 33.76 18 3 122
9 Jan 1607.05 0.5 -0.10 32.26 2 0 120
8 Jan 1599.20 0.6 -0.05 31.70 59 9 122
7 Jan 1590.85 0.65 -0.20 30.36 23 1 113
6 Jan 1588.45 0.85 0.10 30.84 62 -1 112
3 Jan 1598.85 0.75 -0.05 29.09 1 0 114
2 Jan 1609.70 0.8 0.10 30.60 49 2 115
1 Jan 1595.70 0.7 0.00 28.22 24 8 0
31 Dec 1587.75 0.7 -0.05 27.39 119 62 105
30 Dec 1586.90 0.75 -5.80 26.98 77 48 48
27 Dec 1599.85 6.55 0.00 14.39 0 0 0
26 Dec 1599.50 6.55 0.00 14.06 0 0 0
29 Nov 1627.15 6.55 6.55 11.78 0 0 0
21 Nov 1525.15 0 0.00 8.06 0 0 0
20 Nov 1525.50 0 0.00 8.20 0 0 0
19 Nov 1525.50 0 0.00 8.20 0 0 0
18 Nov 1537.00 0 0.00 8.40 0 0 0
14 Nov 1550.50 0 0.00 8.65 0 0 0
13 Nov 1550.45 0 0.00 8.69 0 0 0
12 Nov 1555.65 0 8.91 0 0 0


For Bharti Airtel Limited - strike price 1360 expiring on 30JAN2025

Delta for 1360 PE is -

Historical price for 1360 PE is as follows

On 24 Jan BHARTIARTL was trading at 1644.80. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64


On 23 Jan BHARTIARTL was trading at 1636.00. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -23 which decreased total open position to 71


On 22 Jan BHARTIARTL was trading at 1631.75. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 49.17, the open interest changed by 0 which decreased total open position to 94


On 21 Jan BHARTIARTL was trading at 1626.15. The strike last trading price was 0.2, which was -0.35 lower than the previous day. The implied volatity was 46.15, the open interest changed by 0 which decreased total open position to 95


On 20 Jan BHARTIARTL was trading at 1641.15. The strike last trading price was 0.55, 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 95


On 17 Jan BHARTIARTL was trading at 1627.50. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 43.16, the open interest changed by 0 which decreased total open position to 96


On 16 Jan BHARTIARTL was trading at 1630.20. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 42.26, the open interest changed by -4 which decreased total open position to 97


On 15 Jan BHARTIARTL was trading at 1607.45. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was 40.21, the open interest changed by 3 which increased total open position to 101


On 14 Jan BHARTIARTL was trading at 1600.10. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was 37.20, the open interest changed by -20 which decreased total open position to 98


On 13 Jan BHARTIARTL was trading at 1597.20. The strike last trading price was 0.75, which was 0.20 higher than the previous day. The implied volatity was 36.15, the open interest changed by -4 which decreased total open position to 118


On 10 Jan BHARTIARTL was trading at 1615.90. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 33.76, the open interest changed by 3 which increased total open position to 122


On 9 Jan BHARTIARTL was trading at 1607.05. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was 32.26, the open interest changed by 0 which decreased total open position to 120


On 8 Jan BHARTIARTL was trading at 1599.20. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 31.70, the open interest changed by 9 which increased total open position to 122


On 7 Jan BHARTIARTL was trading at 1590.85. The strike last trading price was 0.65, which was -0.20 lower than the previous day. The implied volatity was 30.36, the open interest changed by 1 which increased total open position to 113


On 6 Jan BHARTIARTL was trading at 1588.45. The strike last trading price was 0.85, which was 0.10 higher than the previous day. The implied volatity was 30.84, the open interest changed by -1 which decreased total open position to 112


On 3 Jan BHARTIARTL was trading at 1598.85. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 29.09, the open interest changed by 0 which decreased total open position to 114


On 2 Jan BHARTIARTL was trading at 1609.70. The strike last trading price was 0.8, which was 0.10 higher than the previous day. The implied volatity was 30.60, the open interest changed by 2 which increased total open position to 115


On 1 Jan BHARTIARTL was trading at 1595.70. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was 28.22, the open interest changed by 8 which increased total open position to 0


On 31 Dec BHARTIARTL was trading at 1587.75. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 27.39, the open interest changed by 62 which increased total open position to 105


On 30 Dec BHARTIARTL was trading at 1586.90. The strike last trading price was 0.75, which was -5.80 lower than the previous day. The implied volatity was 26.98, the open interest changed by 48 which increased total open position to 48


On 27 Dec BHARTIARTL was trading at 1599.85. The strike last trading price was 6.55, which was 0.00 lower than the previous day. The implied volatity was 14.39, the open interest changed by 0 which decreased total open position to 0


On 26 Dec BHARTIARTL was trading at 1599.50. The strike last trading price was 6.55, which was 0.00 lower than the previous day. The implied volatity was 14.06, the open interest changed by 0 which decreased total open position to 0


On 29 Nov BHARTIARTL was trading at 1627.15. The strike last trading price was 6.55, which was 6.55 higher than the previous day. The implied volatity was 11.78, the open interest changed by 0 which decreased total open position to 0


On 21 Nov BHARTIARTL was trading at 1525.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 8.06, the open interest changed by 0 which decreased total open position to 0


On 20 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 8.20, the open interest changed by 0 which decreased total open position to 0


On 19 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 8.20, the open interest changed by 0 which decreased total open position to 0


On 18 Nov BHARTIARTL was trading at 1537.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 8.40, the open interest changed by 0 which decreased total open position to 0


On 14 Nov BHARTIARTL was trading at 1550.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 8.65, the open interest changed by 0 which decreased total open position to 0


On 13 Nov BHARTIARTL was trading at 1550.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 8.69, the open interest changed by 0 which decreased total open position to 0


On 12 Nov BHARTIARTL was trading at 1555.65. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 8.91, the open interest changed by 0 which decreased total open position to 0