BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
21 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 | |||
| 21 Nov | 1525.15 | 138 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 1525.50 | 138 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 1525.50 | 138 | 0.00 | 0.00 | 0 | -10 | 0 | |||
| 18 Nov | 1537.00 | 138 | -14.60 | - | 13 | -6 | 42 | |||
| 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 21 Nov BHARTIARTL was trading at 1525.15. The strike last trading price was 138, 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 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 138, 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 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 138, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -10 which decreased total open position to 0
On 18 Nov BHARTIARTL was trading at 1537.00. The strike last trading price was 138, which was -14.60 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 42
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: -0.03
Vega: 0.14
Theta: -0.34
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1525.15 | 0.85 | 0.15 | 33.80 | 799 | -21 | 747 |
| 20 Nov | 1525.50 | 0.7 | 0.00 | 29.05 | 283 | -17 | 764 |
| 19 Nov | 1525.50 | 0.7 | 0.10 | 29.05 | 283 | -21 | 764 |
| 18 Nov | 1537.00 | 0.6 | 0.15 | 29.90 | 419 | 1 | 790 |
| 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 -0.03
Historical price for 1400 PE is as follows
On 21 Nov BHARTIARTL was trading at 1525.15. The strike last trading price was 0.85, which was 0.15 higher than the previous day. The implied volatity was 33.80, the open interest changed by -21 which decreased total open position to 747
On 20 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was 29.05, the open interest changed by -17 which decreased total open position to 764
On 19 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 0.7, which was 0.10 higher than the previous day. The implied volatity was 29.05, the open interest changed by -21 which decreased total open position to 764
On 18 Nov BHARTIARTL was trading at 1537.00. The strike last trading price was 0.6, which was 0.15 higher than the previous day. The implied volatity was 29.90, the open interest changed by 1 which increased total open position to 790
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
