BHARTIARTL
Bharti Airtel Limited
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