BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
26 Dec 2024 04:12 PM IST
| BHARTIARTL 26DEC2024 1380 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 26 Dec | 1599.50 | 251.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 24 Dec | 1583.90 | 251.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 23 Dec | 1586.90 | 251.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Dec | 1578.10 | 251.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 1600.30 | 251.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 1601.90 | 251.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 1615.30 | 251.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 1662.55 | 251.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 1681.75 | 251.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 1610.55 | 251.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 1586.00 | 251.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 1578.65 | 251.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 1602.55 | 251.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 1597.85 | 251.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 1615.35 | 251.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 1584.10 | 251.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 1620.55 | 251.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 1643.60 | 251.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 1627.15 | 251.35 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 1560.40 | 251.35 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 1577.65 | 251.35 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 1577.25 | 251.35 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 1578.75 | 251.35 | - | 0 | 0 | 0 | ||||
For Bharti Airtel Limited - strike price 1380 expiring on 26DEC2024
Delta for 1380 CE is 0.00
Historical price for 1380 CE is as follows
On 26 Dec BHARTIARTL was trading at 1599.50. The strike last trading price was 251.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 24 Dec BHARTIARTL was trading at 1583.90. The strike last trading price was 251.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 23 Dec BHARTIARTL was trading at 1586.90. The strike last trading price was 251.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Dec BHARTIARTL was trading at 1578.10. The strike last trading price was 251.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Dec BHARTIARTL was trading at 1600.30. The strike last trading price was 251.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Dec BHARTIARTL was trading at 1601.90. The strike last trading price was 251.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Dec BHARTIARTL was trading at 1615.30. The strike last trading price was 251.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Dec BHARTIARTL was trading at 1662.55. The strike last trading price was 251.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Dec BHARTIARTL was trading at 1681.75. The strike last trading price was 251.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Dec BHARTIARTL was trading at 1610.55. The strike last trading price was 251.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Dec BHARTIARTL was trading at 1586.00. The strike last trading price was 251.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Dec BHARTIARTL was trading at 1578.65. The strike last trading price was 251.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Dec BHARTIARTL was trading at 1602.55. The strike last trading price was 251.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Dec BHARTIARTL was trading at 1597.85. The strike last trading price was 251.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Dec BHARTIARTL was trading at 1615.35. The strike last trading price was 251.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Dec BHARTIARTL was trading at 1584.10. The strike last trading price was 251.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Dec BHARTIARTL was trading at 1620.55. The strike last trading price was 251.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Dec BHARTIARTL was trading at 1643.60. The strike last trading price was 251.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 251.35, 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 Nov BHARTIARTL was trading at 1560.40. The strike last trading price was 251.35, 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 Nov BHARTIARTL was trading at 1577.65. The strike last trading price was 251.35, 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 Nov BHARTIARTL was trading at 1577.25. The strike last trading price was 251.35, 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 25 Nov BHARTIARTL was trading at 1578.75. The strike last trading price was 251.35, 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 26DEC2024 1380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 1599.50 | 0.05 | 0.00 | - | 2 | -1 | 94 |
| 24 Dec | 1583.90 | 0.05 | -0.10 | - | 12 | 0 | 96 |
| 23 Dec | 1586.90 | 0.15 | 0.00 | 0.00 | 0 | -5 | 0 |
| 20 Dec | 1578.10 | 0.15 | -0.20 | 43.63 | 11 | 3 | 104 |
| 19 Dec | 1600.30 | 0.35 | 0.20 | 46.81 | 60 | -1 | 95 |
| 18 Dec | 1601.90 | 0.15 | -0.15 | 39.97 | 1 | 0 | 96 |
| 17 Dec | 1615.30 | 0.3 | 0.00 | 0.00 | 0 | -9 | 0 |
| 16 Dec | 1662.55 | 0.3 | 0.00 | 47.20 | 12 | -8 | 97 |
| 13 Dec | 1681.75 | 0.3 | -0.15 | 43.71 | 15 | -2 | 105 |
| 12 Dec | 1610.55 | 0.45 | 0.05 | 35.94 | 12 | -6 | 107 |
| 11 Dec | 1586.00 | 0.4 | -0.20 | 31.54 | 3 | 0 | 113 |
| 10 Dec | 1578.65 | 0.6 | 0.15 | 31.53 | 89 | 7 | 113 |
| 9 Dec | 1602.55 | 0.45 | -0.20 | 32.10 | 32 | -1 | 107 |
| 6 Dec | 1597.85 | 0.65 | -0.10 | 30.62 | 30 | -2 | 109 |
| 5 Dec | 1615.35 | 0.75 | -0.55 | 32.20 | 806 | -39 | 116 |
| 4 Dec | 1584.10 | 1.3 | 0.30 | 31.09 | 214 | 85 | 155 |
| 3 Dec | 1620.55 | 1 | 0.05 | 32.81 | 23 | 4 | 70 |
| 2 Dec | 1643.60 | 0.95 | -0.70 | 34.16 | 116 | 8 | 71 |
| 29 Nov | 1627.15 | 1.65 | 0.60 | 34.06 | 166 | 65 | 75 |
| 28 Nov | 1560.40 | 1.05 | -2.50 | 25.03 | 1 | 0 | 10 |
| 27 Nov | 1577.65 | 3.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 1577.25 | 3.55 | 0.00 | 0.00 | 0 | 10 | 0 |
| 25 Nov | 1578.75 | 3.55 | 32.19 | 22 | 12 | 12 | |
For Bharti Airtel Limited - strike price 1380 expiring on 26DEC2024
Delta for 1380 PE is -
Historical price for 1380 PE is as follows
On 26 Dec BHARTIARTL was trading at 1599.50. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 94
On 24 Dec BHARTIARTL was trading at 1583.90. The strike last trading price was 0.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96
On 23 Dec BHARTIARTL was trading at 1586.90. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 20 Dec BHARTIARTL was trading at 1578.10. The strike last trading price was 0.15, which was -0.20 lower than the previous day. The implied volatity was 43.63, the open interest changed by 3 which increased total open position to 104
On 19 Dec BHARTIARTL was trading at 1600.30. The strike last trading price was 0.35, which was 0.20 higher than the previous day. The implied volatity was 46.81, the open interest changed by -1 which decreased total open position to 95
On 18 Dec BHARTIARTL was trading at 1601.90. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 39.97, the open interest changed by 0 which decreased total open position to 96
On 17 Dec BHARTIARTL was trading at 1615.30. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -9 which decreased total open position to 0
On 16 Dec BHARTIARTL was trading at 1662.55. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 47.20, the open interest changed by -8 which decreased total open position to 97
On 13 Dec BHARTIARTL was trading at 1681.75. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 43.71, the open interest changed by -2 which decreased total open position to 105
On 12 Dec BHARTIARTL was trading at 1610.55. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 35.94, the open interest changed by -6 which decreased total open position to 107
On 11 Dec BHARTIARTL was trading at 1586.00. The strike last trading price was 0.4, which was -0.20 lower than the previous day. The implied volatity was 31.54, the open interest changed by 0 which decreased total open position to 113
On 10 Dec BHARTIARTL was trading at 1578.65. The strike last trading price was 0.6, which was 0.15 higher than the previous day. The implied volatity was 31.53, the open interest changed by 7 which increased total open position to 113
On 9 Dec BHARTIARTL was trading at 1602.55. The strike last trading price was 0.45, which was -0.20 lower than the previous day. The implied volatity was 32.10, the open interest changed by -1 which decreased total open position to 107
On 6 Dec BHARTIARTL was trading at 1597.85. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was 30.62, the open interest changed by -2 which decreased total open position to 109
On 5 Dec BHARTIARTL was trading at 1615.35. The strike last trading price was 0.75, which was -0.55 lower than the previous day. The implied volatity was 32.20, the open interest changed by -39 which decreased total open position to 116
On 4 Dec BHARTIARTL was trading at 1584.10. The strike last trading price was 1.3, which was 0.30 higher than the previous day. The implied volatity was 31.09, the open interest changed by 85 which increased total open position to 155
On 3 Dec BHARTIARTL was trading at 1620.55. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was 32.81, the open interest changed by 4 which increased total open position to 70
On 2 Dec BHARTIARTL was trading at 1643.60. The strike last trading price was 0.95, which was -0.70 lower than the previous day. The implied volatity was 34.16, the open interest changed by 8 which increased total open position to 71
On 29 Nov BHARTIARTL was trading at 1627.15. The strike last trading price was 1.65, which was 0.60 higher than the previous day. The implied volatity was 34.06, the open interest changed by 65 which increased total open position to 75
On 28 Nov BHARTIARTL was trading at 1560.40. The strike last trading price was 1.05, which was -2.50 lower than the previous day. The implied volatity was 25.03, the open interest changed by 0 which decreased total open position to 10
On 27 Nov BHARTIARTL was trading at 1577.65. The strike last trading price was 3.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 26 Nov BHARTIARTL was trading at 1577.25. The strike last trading price was 3.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 25 Nov BHARTIARTL was trading at 1578.75. The strike last trading price was 3.55, which was lower than the previous day. The implied volatity was 32.19, the open interest changed by 12 which increased total open position to 12
