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

1550.5 0.05 (0.00%)

Back to Option Chain


Historical option data for BHARTIARTL

14 Nov 2024 04:12 PM IST
BHARTIARTL 28NOV2024 1400 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1550.50 152.6 0.00 0.00 0 0 0
13 Nov 1550.45 152.6 -72.85 - 1 0 48
12 Nov 1555.65 225.45 0.00 0.00 0 0 0
11 Nov 1560.55 225.45 0.00 0.00 0 0 0
8 Nov 1569.90 225.45 0.00 0.00 0 0 0
7 Nov 1575.80 225.45 0.00 0.00 0 0 0
6 Nov 1598.80 225.45 0.00 0.00 0 0 0
5 Nov 1578.40 225.45 0.00 0.00 0 0 0
4 Nov 1591.25 225.45 0.00 0.00 0 0 0
1 Nov 1616.45 225.45 0.00 0.00 0 36 0
31 Oct 1612.60 225.45 -18.55 - 36 24 36
30 Oct 1633.35 244 7.00 - 1 0 11
29 Oct 1637.10 237 -40.15 - 8 1 4
28 Oct 1663.35 277.15 0.00 - 0 0 0
25 Oct 1666.00 277.15 -34.85 - 1 0 3
24 Oct 1678.45 312 0.00 - 0 0 0
22 Oct 1692.25 312 103.80 - 2 1 2
16 Oct 1733.95 208.2 208.20 - 0 0 0
27 Sept 1734.60 0 0.00 - 0 0 0
11 Sept 1577.80 0 0.00 - 0 0 0
10 Sept 1577.85 0 0.00 - 0 0 0
9 Sept 1542.65 0 0.00 - 0 0 0
6 Sept 1539.25 0 0.00 - 0 0 0
5 Sept 1547.20 0 0.00 - 0 0 0
4 Sept 1561.90 0 0.00 - 0 0 0
3 Sept 1560.60 0 0.00 - 0 0 0
2 Sept 1571.35 0 - 0 0 0


For Bharti Airtel Limited - strike price 1400 expiring on 28NOV2024

Delta for 1400 CE is 0.00

Historical price for 1400 CE is as follows

On 14 Nov BHARTIARTL was trading at 1550.50. The strike last trading price was 152.6, 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 Nov BHARTIARTL was trading at 1550.45. The strike last trading price was 152.6, which was -72.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48


On 12 Nov BHARTIARTL was trading at 1555.65. The strike last trading price was 225.45, 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 Nov BHARTIARTL was trading at 1560.55. The strike last trading price was 225.45, 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 8 Nov BHARTIARTL was trading at 1569.90. The strike last trading price was 225.45, 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 7 Nov BHARTIARTL was trading at 1575.80. The strike last trading price was 225.45, 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 Nov BHARTIARTL was trading at 1598.80. The strike last trading price was 225.45, 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 Nov BHARTIARTL was trading at 1578.40. The strike last trading price was 225.45, 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 Nov BHARTIARTL was trading at 1591.25. The strike last trading price was 225.45, 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 1 Nov BHARTIARTL was trading at 1616.45. The strike last trading price was 225.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 36 which increased total open position to 0


On 31 Oct BHARTIARTL was trading at 1612.60. The strike last trading price was 225.45, which was -18.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct BHARTIARTL was trading at 1633.35. The strike last trading price was 244, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct BHARTIARTL was trading at 1637.10. The strike last trading price was 237, which was -40.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct BHARTIARTL was trading at 1663.35. The strike last trading price was 277.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct BHARTIARTL was trading at 1666.00. The strike last trading price was 277.15, which was -34.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct BHARTIARTL was trading at 1678.45. The strike last trading price was 312, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct BHARTIARTL was trading at 1692.25. The strike last trading price was 312, which was 103.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct BHARTIARTL was trading at 1733.95. The strike last trading price was 208.2, which was 208.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept BHARTIARTL was trading at 1734.60. 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 which decreased total open position to


On 11 Sept BHARTIARTL was trading at 1577.80. 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 which decreased total open position to


On 10 Sept BHARTIARTL was trading at 1577.85. 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 which decreased total open position to


On 9 Sept BHARTIARTL was trading at 1542.65. 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 which decreased total open position to


On 6 Sept BHARTIARTL was trading at 1539.25. 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 which decreased total open position to


On 5 Sept BHARTIARTL was trading at 1547.20. 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 which decreased total open position to


On 4 Sept BHARTIARTL was trading at 1561.90. 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 which decreased total open position to


On 3 Sept BHARTIARTL was trading at 1560.60. 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 which decreased total open position to


On 2 Sept BHARTIARTL was trading at 1571.35. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


BHARTIARTL 28NOV2024 1400 PE
Delta: -0.02
Vega: 0.12
Theta: -0.10
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1550.50 0.45 -0.55 26.03 448 5 788
13 Nov 1550.45 1 -0.10 28.24 455 160 781
12 Nov 1555.65 1.1 0.30 27.94 241 -11 624
11 Nov 1560.55 0.8 -0.05 26.28 98 29 635
8 Nov 1569.90 0.85 -0.35 26.18 223 38 607
7 Nov 1575.80 1.2 0.30 27.52 270 65 569
6 Nov 1598.80 0.9 -0.80 28.28 469 45 513
5 Nov 1578.40 1.7 -0.45 29.69 455 93 472
4 Nov 1591.25 2.15 -0.85 30.72 1,088 155 386
1 Nov 1616.45 3 -0.25 33.88 86 35 231
31 Oct 1612.60 3.25 1.30 - 294 103 187
30 Oct 1633.35 1.95 -0.30 - 69 3 83
29 Oct 1637.10 2.25 -1.20 - 141 51 82
28 Oct 1663.35 3.45 -0.65 - 56 21 30
25 Oct 1666.00 4.1 2.40 - 13 1 9
24 Oct 1678.45 1.7 -1.30 - 5 4 7
22 Oct 1692.25 3 0.00 - 1 0 3
16 Oct 1733.95 3 -0.20 - 1 0 3
27 Sept 1734.60 3.2 -13.90 - 1 0 2
11 Sept 1577.80 17.1 0.00 - 0 0 0
10 Sept 1577.85 17.1 0.00 - 0 0 0
9 Sept 1542.65 17.1 0.00 - 0 0 0
6 Sept 1539.25 17.1 0.00 - 0 0 0
5 Sept 1547.20 17.1 0.00 - 0 0 0
4 Sept 1561.90 17.1 0.00 - 0 0 0
3 Sept 1560.60 17.1 0.00 - 0 0 0
2 Sept 1571.35 17.1 - 0 0 0


For Bharti Airtel Limited - strike price 1400 expiring on 28NOV2024

Delta for 1400 PE is -0.02

Historical price for 1400 PE is as follows

On 14 Nov BHARTIARTL was trading at 1550.50. The strike last trading price was 0.45, which was -0.55 lower than the previous day. The implied volatity was 26.03, the open interest changed by 5 which increased total open position to 788


On 13 Nov BHARTIARTL was trading at 1550.45. The strike last trading price was 1, which was -0.10 lower than the previous day. The implied volatity was 28.24, the open interest changed by 160 which increased total open position to 781


On 12 Nov BHARTIARTL was trading at 1555.65. The strike last trading price was 1.1, which was 0.30 higher than the previous day. The implied volatity was 27.94, the open interest changed by -11 which decreased total open position to 624


On 11 Nov BHARTIARTL was trading at 1560.55. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was 26.28, the open interest changed by 29 which increased total open position to 635


On 8 Nov BHARTIARTL was trading at 1569.90. The strike last trading price was 0.85, which was -0.35 lower than the previous day. The implied volatity was 26.18, the open interest changed by 38 which increased total open position to 607


On 7 Nov BHARTIARTL was trading at 1575.80. The strike last trading price was 1.2, which was 0.30 higher than the previous day. The implied volatity was 27.52, the open interest changed by 65 which increased total open position to 569


On 6 Nov BHARTIARTL was trading at 1598.80. The strike last trading price was 0.9, which was -0.80 lower than the previous day. The implied volatity was 28.28, the open interest changed by 45 which increased total open position to 513


On 5 Nov BHARTIARTL was trading at 1578.40. The strike last trading price was 1.7, which was -0.45 lower than the previous day. The implied volatity was 29.69, the open interest changed by 93 which increased total open position to 472


On 4 Nov BHARTIARTL was trading at 1591.25. The strike last trading price was 2.15, which was -0.85 lower than the previous day. The implied volatity was 30.72, the open interest changed by 155 which increased total open position to 386


On 1 Nov BHARTIARTL was trading at 1616.45. The strike last trading price was 3, which was -0.25 lower than the previous day. The implied volatity was 33.88, the open interest changed by 35 which increased total open position to 231


On 31 Oct BHARTIARTL was trading at 1612.60. The strike last trading price was 3.25, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct BHARTIARTL was trading at 1633.35. The strike last trading price was 1.95, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct BHARTIARTL was trading at 1637.10. The strike last trading price was 2.25, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct BHARTIARTL was trading at 1663.35. The strike last trading price was 3.45, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct BHARTIARTL was trading at 1666.00. The strike last trading price was 4.1, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct BHARTIARTL was trading at 1678.45. The strike last trading price was 1.7, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct BHARTIARTL was trading at 1692.25. The strike last trading price was 3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct BHARTIARTL was trading at 1733.95. The strike last trading price was 3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept BHARTIARTL was trading at 1734.60. The strike last trading price was 3.2, which was -13.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Sept BHARTIARTL was trading at 1577.80. The strike last trading price was 17.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Sept BHARTIARTL was trading at 1577.85. The strike last trading price was 17.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Sept BHARTIARTL was trading at 1542.65. The strike last trading price was 17.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 6 Sept BHARTIARTL was trading at 1539.25. The strike last trading price was 17.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 5 Sept BHARTIARTL was trading at 1547.20. The strike last trading price was 17.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Sept BHARTIARTL was trading at 1561.90. The strike last trading price was 17.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Sept BHARTIARTL was trading at 1560.60. The strike last trading price was 17.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 2 Sept BHARTIARTL was trading at 1571.35. The strike last trading price was 17.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to